5981 東京製綱(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 151 | 152 | 151 | 152 | 115,000 | 1,520 |
| 1998-12-29 | 153 | 153 | 150 | 152 | 129,000 | 1,520 |
| 1998-12-28 | 154 | 155 | 152 | 152 | 136,000 | 1,520 |
| 1998-12-25 | 158 | 159 | 153 | 153 | 93,000 | 1,530 |
| 1998-12-24 | 158 | 158 | 153 | 153 | 317,000 | 1,530 |
| 1998-12-22 | 156 | 160 | 152 | 153 | 322,000 | 1,530 |
| 1998-12-21 | 158 | 159 | 156 | 159 | 99,000 | 1,590 |
| 1998-12-18 | 157 | 160 | 156 | 158 | 72,000 | 1,580 |
| 1998-12-17 | 158 | 165 | 157 | 165 | 156,000 | 1,650 |
| 1998-12-16 | 163 | 163 | 158 | 160 | 96,000 | 1,600 |
| 1998-12-15 | 161 | 166 | 158 | 158 | 146,000 | 1,580 |
| 1998-12-14 | 160 | 162 | 158 | 161 | 136,000 | 1,610 |
| 1998-12-11 | 161 | 168 | 161 | 162 | 1,299,000 | 1,620 |
| 1998-12-10 | 174 | 174 | 170 | 172 | 132,000 | 1,720 |
| 1998-12-09 | 168 | 172 | 167 | 172 | 76,000 | 1,720 |
| 1998-12-08 | 173 | 174 | 168 | 173 | 167,000 | 1,730 |
| 1998-12-07 | 174 | 174 | 167 | 173 | 175,000 | 1,730 |
| 1998-12-04 | 169 | 171 | 163 | 170 | 62,000 | 1,700 |
| 1998-12-03 | 171 | 171 | 162 | 171 | 121,000 | 1,710 |
| 1998-12-02 | 174 | 174 | 167 | 174 | 130,000 | 1,740 |
| 1998-12-01 | 170 | 174 | 170 | 174 | 96,000 | 1,740 |
| 1998-11-30 | 176 | 176 | 170 | 174 | 146,000 | 1,740 |
| 1998-11-27 | 175 | 177 | 171 | 171 | 274,000 | 1,710 |
| 1998-11-26 | 171 | 176 | 170 | 172 | 109,000 | 1,720 |
| 1998-11-25 | 177 | 177 | 170 | 172 | 172,000 | 1,720 |
| 1998-11-24 | 175 | 178 | 171 | 178 | 359,000 | 1,780 |
| 1998-11-20 | 171 | 173 | 170 | 173 | 363,000 | 1,730 |
| 1998-11-19 | 168 | 172 | 166 | 166 | 217,000 | 1,660 |
| 1998-11-18 | 165 | 171 | 165 | 170 | 343,000 | 1,700 |
| 1998-11-17 | 168 | 168 | 163 | 163 | 107,000 | 1,630 |
| 1998-11-16 | 168 | 168 | 160 | 167 | 175,000 | 1,670 |
| 1998-11-13 | 160 | 164 | 159 | 164 | 566,000 | 1,640 |
| 1998-11-12 | 160 | 166 | 160 | 160 | 128,000 | 1,600 |
| 1998-11-11 | 164 | 165 | 162 | 165 | 181,000 | 1,650 |
| 1998-11-10 | 163 | 164 | 161 | 164 | 135,000 | 1,640 |
| 1998-11-09 | 158 | 163 | 156 | 160 | 137,000 | 1,600 |
| 1998-11-06 | 156 | 159 | 156 | 156 | 68,000 | 1,560 |
| 1998-11-05 | 166 | 166 | 155 | 155 | 212,000 | 1,550 |
| 1998-11-04 | 164 | 165 | 157 | 165 | 218,000 | 1,650 |
| 1998-11-02 | 160 | 162 | 156 | 159 | 102,000 | 1,590 |
| 1998-10-30 | 157 | 161 | 153 | 160 | 231,000 | 1,600 |
| 1998-10-29 | 162 | 162 | 152 | 156 | 357,000 | 1,560 |
| 1998-10-28 | 159 | 161 | 152 | 152 | 320,000 | 1,520 |
| 1998-10-27 | 162 | 165 | 155 | 162 | 241,000 | 1,620 |
| 1998-10-26 | 161 | 164 | 155 | 156 | 210,000 | 1,560 |
| 1998-10-23 | 171 | 173 | 160 | 160 | 226,000 | 1,600 |
| 1998-10-22 | 170 | 175 | 165 | 174 | 412,000 | 1,740 |
| 1998-10-21 | 165 | 170 | 162 | 167 | 462,000 | 1,670 |
| 1998-10-20 | 160 | 165 | 160 | 161 | 176,000 | 1,610 |
| 1998-10-19 | 157 | 168 | 157 | 164 | 372,000 | 1,640 |
| 1998-10-16 | 161 | 165 | 159 | 160 | 105,000 | 1,600 |
| 1998-10-15 | 166 | 166 | 158 | 165 | 190,000 | 1,650 |
| 1998-10-14 | 166 | 166 | 161 | 166 | 92,000 | 1,660 |
| 1998-10-13 | 169 | 171 | 162 | 166 | 207,000 | 1,660 |
| 1998-10-12 | 165 | 169 | 161 | 169 | 408,000 | 1,690 |
| 1998-10-09 | 145 | 166 | 145 | 164 | 703,000 | 1,640 |
| 1998-10-08 | 160 | 168 | 150 | 150 | 346,000 | 1,500 |
| 1998-10-07 | 155 | 167 | 155 | 167 | 773,000 | 1,670 |
| 1998-10-06 | 153 | 158 | 152 | 157 | 195,000 | 1,570 |
| 1998-10-05 | 147 | 155 | 145 | 154 | 68,000 | 1,540 |
| 1998-10-02 | 143 | 156 | 143 | 152 | 324,000 | 1,520 |
| 1998-10-01 | 145 | 152 | 140 | 142 | 438,000 | 1,420 |
| 1998-09-30 | 153 | 154 | 146 | 146 | 383,000 | 1,460 |
| 1998-09-29 | 157 | 160 | 153 | 153 | 293,000 | 1,530 |
| 1998-09-28 | 162 | 167 | 158 | 162 | 235,000 | 1,620 |
| 1998-09-25 | 166 | 166 | 158 | 158 | 135,000 | 1,580 |
| 1998-09-24 | 168 | 170 | 163 | 169 | 195,000 | 1,690 |
| 1998-09-22 | 163 | 168 | 161 | 168 | 256,000 | 1,680 |
| 1998-09-21 | 158 | 160 | 157 | 158 | 148,000 | 1,580 |
| 1998-09-18 | 157 | 171 | 157 | 164 | 158,000 | 1,640 |
| 1998-09-17 | 164 | 165 | 157 | 157 | 247,000 | 1,570 |
| 1998-09-16 | 161 | 170 | 161 | 162 | 86,000 | 1,620 |
| 1998-09-14 | 160 | 170 | 160 | 163 | 185,000 | 1,630 |
| 1998-09-11 | 168 | 168 | 151 | 155 | 2,774,000 | 1,550 |
| 1998-09-10 | 172 | 173 | 165 | 169 | 204,000 | 1,690 |
| 1998-09-09 | 170 | 172 | 165 | 170 | 371,000 | 1,700 |
| 1998-09-08 | 165 | 179 | 163 | 172 | 580,000 | 1,720 |
| 1998-09-07 | 151 | 169 | 150 | 169 | 437,000 | 1,690 |
| 1998-09-04 | 151 | 158 | 150 | 151 | 196,000 | 1,510 |
| 1998-09-03 | 155 | 155 | 150 | 151 | 234,000 | 1,510 |
| 1998-09-02 | 158 | 163 | 154 | 154 | 271,000 | 1,540 |
| 1998-09-01 | 145 | 165 | 145 | 165 | 279,000 | 1,650 |
| 1998-08-31 | 146 | 156 | 145 | 146 | 272,000 | 1,460 |
| 1998-08-28 | 150 | 152 | 145 | 146 | 534,000 | 1,460 |
| 1998-08-27 | 155 | 155 | 149 | 153 | 633,000 | 1,530 |
| 1998-08-26 | 160 | 160 | 156 | 156 | 326,000 | 1,560 |
| 1998-08-25 | 169 | 170 | 160 | 162 | 81,000 | 1,620 |
| 1998-08-24 | 158 | 165 | 158 | 160 | 122,000 | 1,600 |
| 1998-08-21 | 164 | 171 | 164 | 166 | 76,000 | 1,660 |
| 1998-08-20 | 170 | 170 | 163 | 166 | 101,000 | 1,660 |
| 1998-08-19 | 162 | 172 | 161 | 172 | 112,000 | 1,720 |
| 1998-08-18 | 157 | 163 | 157 | 162 | 145,000 | 1,620 |
| 1998-08-17 | 163 | 163 | 155 | 156 | 459,000 | 1,560 |
| 1998-08-14 | 165 | 174 | 161 | 163 | 569,000 | 1,630 |
| 1998-08-13 | 169 | 179 | 166 | 170 | 138,000 | 1,700 |
| 1998-08-12 | 165 | 170 | 165 | 169 | 318,000 | 1,690 |
| 1998-08-11 | 170 | 176 | 166 | 170 | 126,000 | 1,700 |
| 1998-08-10 | 174 | 174 | 168 | 170 | 261,000 | 1,700 |
| 1998-08-07 | 181 | 182 | 175 | 175 | 128,000 | 1,750 |
| 1998-08-06 | 183 | 184 | 175 | 176 | 100,000 | 1,760 |
| 1998-08-05 | 178 | 181 | 173 | 181 | 147,000 | 1,810 |
| 1998-08-04 | 178 | 183 | 177 | 178 | 90,000 | 1,780 |
| 1998-08-03 | 183 | 183 | 178 | 181 | 139,000 | 1,810 |
| 1998-07-31 | 190 | 190 | 183 | 183 | 223,000 | 1,830 |
| 1998-07-30 | 189 | 192 | 186 | 192 | 150,000 | 1,920 |
| 1998-07-29 | 181 | 190 | 178 | 184 | 181,000 | 1,840 |
| 1998-07-28 | 182 | 183 | 179 | 180 | 140,000 | 1,800 |
| 1998-07-27 | 182 | 185 | 176 | 177 | 344,000 | 1,770 |
| 1998-07-24 | 183 | 191 | 181 | 190 | 216,000 | 1,900 |
| 1998-07-23 | 188 | 188 | 182 | 184 | 240,000 | 1,840 |
| 1998-07-22 | 184 | 189 | 182 | 186 | 238,000 | 1,860 |
| 1998-07-21 | 190 | 194 | 183 | 183 | 167,000 | 1,830 |
| 1998-07-17 | 198 | 198 | 186 | 195 | 267,000 | 1,950 |
| 1998-07-16 | 196 | 197 | 190 | 196 | 278,000 | 1,960 |
| 1998-07-15 | 197 | 200 | 193 | 196 | 284,000 | 1,960 |
| 1998-07-14 | 190 | 200 | 190 | 192 | 168,000 | 1,920 |
| 1998-07-13 | 187 | 200 | 176 | 198 | 309,000 | 1,980 |
| 1998-07-10 | 197 | 199 | 181 | 182 | 1,001,000 | 1,820 |
| 1998-07-09 | 196 | 199 | 187 | 187 | 257,000 | 1,870 |
| 1998-07-08 | 204 | 204 | 196 | 199 | 300,000 | 1,990 |
| 1998-07-07 | 204 | 205 | 195 | 195 | 713,000 | 1,950 |
| 1998-07-06 | 194 | 200 | 190 | 195 | 964,000 | 1,950 |
| 1998-07-03 | 182 | 195 | 180 | 192 | 397,000 | 1,920 |
| 1998-07-02 | 184 | 195 | 180 | 183 | 978,000 | 1,830 |
| 1998-07-01 | 178 | 189 | 171 | 183 | 726,000 | 1,830 |
| 1998-06-30 | 170 | 175 | 167 | 174 | 605,000 | 1,740 |
| 1998-06-29 | 163 | 169 | 162 | 165 | 146,000 | 1,650 |
| 1998-06-26 | 158 | 163 | 155 | 163 | 292,000 | 1,630 |
| 1998-06-25 | 167 | 167 | 156 | 158 | 275,000 | 1,580 |
| 1998-06-24 | 168 | 168 | 160 | 164 | 129,000 | 1,640 |
| 1998-06-23 | 169 | 169 | 163 | 163 | 162,000 | 1,630 |
| 1998-06-22 | 163 | 171 | 163 | 168 | 73,000 | 1,680 |
| 1998-06-19 | 170 | 170 | 160 | 163 | 132,000 | 1,630 |
| 1998-06-18 | 171 | 173 | 165 | 173 | 257,000 | 1,730 |
| 1998-06-17 | 154 | 160 | 153 | 156 | 144,000 | 1,560 |
| 1998-06-16 | 151 | 160 | 150 | 151 | 188,000 | 1,510 |
| 1998-06-15 | 151 | 154 | 150 | 151 | 200,000 | 1,510 |
| 1998-06-12 | 158 | 161 | 148 | 161 | 1,110,000 | 1,610 |
| 1998-06-11 | 163 | 166 | 158 | 158 | 280,000 | 1,580 |
| 1998-06-10 | 170 | 170 | 161 | 162 | 289,000 | 1,620 |
| 1998-06-09 | 167 | 175 | 163 | 174 | 79,000 | 1,740 |
| 1998-06-08 | 171 | 171 | 163 | 164 | 93,000 | 1,640 |
| 1998-06-05 | 168 | 175 | 165 | 175 | 228,000 | 1,750 |
| 1998-06-04 | 167 | 173 | 165 | 173 | 106,000 | 1,730 |
| 1998-06-03 | 171 | 171 | 160 | 170 | 312,000 | 1,700 |
| 1998-06-02 | 176 | 176 | 171 | 176 | 101,000 | 1,760 |
| 1998-06-01 | 183 | 183 | 171 | 181 | 343,000 | 1,810 |
| 1998-05-29 | 170 | 183 | 170 | 183 | 455,000 | 1,830 |
| 1998-05-28 | 172 | 178 | 172 | 177 | 225,000 | 1,770 |
| 1998-05-27 | 176 | 176 | 165 | 172 | 489,000 | 1,720 |
| 1998-05-26 | 171 | 178 | 171 | 178 | 260,000 | 1,780 |
| 1998-05-25 | 167 | 170 | 164 | 168 | 191,000 | 1,680 |
| 1998-05-22 | 163 | 164 | 160 | 163 | 195,000 | 1,630 |
| 1998-05-21 | 158 | 165 | 158 | 161 | 134,000 | 1,610 |
| 1998-05-20 | 151 | 161 | 151 | 158 | 176,000 | 1,580 |
| 1998-05-19 | 150 | 156 | 148 | 156 | 219,000 | 1,560 |
| 1998-05-18 | 153 | 156 | 145 | 155 | 262,000 | 1,550 |
| 1998-05-15 | 151 | 162 | 150 | 150 | 285,000 | 1,500 |
| 1998-05-14 | 155 | 157 | 151 | 151 | 207,000 | 1,510 |
| 1998-05-13 | 156 | 159 | 154 | 159 | 280,000 | 1,590 |
| 1998-05-12 | 158 | 161 | 156 | 156 | 359,000 | 1,560 |
| 1998-05-11 | 168 | 171 | 165 | 166 | 133,000 | 1,660 |
| 1998-05-08 | 155 | 170 | 155 | 161 | 791,000 | 1,610 |
| 1998-05-07 | 156 | 162 | 156 | 157 | 199,000 | 1,570 |
| 1998-05-06 | 165 | 165 | 155 | 156 | 338,000 | 1,560 |
| 1998-05-01 | 171 | 171 | 165 | 167 | 233,000 | 1,670 |
| 1998-04-30 | 170 | 171 | 165 | 171 | 198,000 | 1,710 |
| 1998-04-28 | 172 | 173 | 165 | 165 | 361,000 | 1,650 |
| 1998-04-27 | 181 | 181 | 167 | 167 | 369,000 | 1,670 |
| 1998-04-24 | 182 | 185 | 173 | 181 | 168,000 | 1,810 |
| 1998-04-23 | 177 | 183 | 172 | 172 | 193,000 | 1,720 |
| 1998-04-22 | 178 | 180 | 171 | 177 | 217,000 | 1,770 |
| 1998-04-21 | 178 | 183 | 170 | 183 | 200,000 | 1,830 |
| 1998-04-20 | 176 | 179 | 172 | 173 | 204,000 | 1,730 |
| 1998-04-17 | 178 | 182 | 171 | 172 | 426,000 | 1,720 |
| 1998-04-16 | 186 | 187 | 178 | 178 | 344,000 | 1,780 |
| 1998-04-15 | 188 | 195 | 187 | 187 | 84,000 | 1,870 |
| 1998-04-14 | 192 | 196 | 186 | 186 | 144,000 | 1,860 |
| 1998-04-13 | 194 | 198 | 194 | 194 | 96,000 | 1,940 |
| 1998-04-10 | 203 | 203 | 193 | 196 | 301,000 | 1,960 |
| 1998-04-09 | 198 | 206 | 190 | 203 | 153,000 | 2,030 |
| 1998-04-08 | 187 | 200 | 187 | 200 | 163,000 | 2,000 |
| 1998-04-07 | 183 | 197 | 183 | 197 | 174,000 | 1,970 |
| 1998-04-06 | 181 | 186 | 176 | 180 | 310,000 | 1,800 |
| 1998-04-03 | 184 | 189 | 175 | 181 | 306,000 | 1,810 |
| 1998-04-02 | 190 | 198 | 178 | 183 | 338,000 | 1,830 |
| 1998-04-01 | 200 | 208 | 195 | 195 | 179,000 | 1,950 |
| 1998-03-31 | 209 | 218 | 196 | 204 | 430,000 | 2,040 |
| 1998-03-30 | 224 | 229 | 210 | 210 | 227,000 | 2,100 |
| 1998-03-27 | 228 | 236 | 223 | 223 | 145,000 | 2,230 |
| 1998-03-26 | 224 | 240 | 224 | 230 | 280,000 | 2,300 |
| 1998-03-25 | 227 | 245 | 222 | 223 | 244,000 | 2,230 |
| 1998-03-24 | 222 | 230 | 220 | 227 | 231,000 | 2,270 |
| 1998-03-23 | 225 | 235 | 222 | 227 | 281,000 | 2,270 |
| 1998-03-20 | 217 | 236 | 217 | 225 | 227,000 | 2,250 |
| 1998-03-19 | 217 | 223 | 217 | 223 | 133,000 | 2,230 |
| 1998-03-18 | 231 | 232 | 217 | 220 | 162,000 | 2,200 |
| 1998-03-17 | 234 | 235 | 230 | 231 | 160,000 | 2,310 |
| 1998-03-16 | 237 | 237 | 231 | 235 | 154,000 | 2,350 |
| 1998-03-13 | 218 | 237 | 218 | 237 | 1,003,000 | 2,370 |
| 1998-03-12 | 220 | 227 | 218 | 224 | 78,000 | 2,240 |
| 1998-03-11 | 221 | 230 | 221 | 222 | 79,000 | 2,220 |
| 1998-03-10 | 231 | 232 | 226 | 231 | 130,000 | 2,310 |
| 1998-03-09 | 233 | 237 | 221 | 221 | 165,000 | 2,210 |
| 1998-03-06 | 216 | 233 | 215 | 232 | 236,000 | 2,320 |
| 1998-03-05 | 222 | 222 | 216 | 216 | 185,000 | 2,160 |
| 1998-03-04 | 229 | 231 | 224 | 227 | 86,000 | 2,270 |
| 1998-03-03 | 235 | 235 | 228 | 234 | 151,000 | 2,340 |
| 1998-03-02 | 218 | 235 | 218 | 234 | 316,000 | 2,340 |
| 1998-02-27 | 211 | 218 | 208 | 218 | 220,000 | 2,180 |
| 1998-02-26 | 205 | 211 | 202 | 204 | 142,000 | 2,040 |
| 1998-02-25 | 199 | 206 | 191 | 205 | 232,000 | 2,050 |
| 1998-02-24 | 213 | 213 | 196 | 197 | 354,000 | 1,970 |
| 1998-02-23 | 210 | 220 | 210 | 211 | 51,000 | 2,110 |
| 1998-02-20 | 210 | 226 | 208 | 225 | 293,000 | 2,250 |
| 1998-02-19 | 210 | 226 | 210 | 213 | 249,000 | 2,130 |
| 1998-02-18 | 216 | 220 | 210 | 211 | 103,000 | 2,110 |
| 1998-02-17 | 213 | 216 | 209 | 216 | 76,000 | 2,160 |
| 1998-02-16 | 222 | 222 | 213 | 216 | 75,000 | 2,160 |
| 1998-02-13 | 245 | 245 | 225 | 227 | 489,000 | 2,270 |
| 1998-02-12 | 244 | 249 | 235 | 241 | 225,000 | 2,410 |
| 1998-02-10 | 236 | 242 | 235 | 239 | 325,000 | 2,390 |
| 1998-02-09 | 230 | 233 | 226 | 231 | 76,000 | 2,310 |
| 1998-02-06 | 226 | 235 | 222 | 233 | 188,000 | 2,330 |
| 1998-02-05 | 220 | 226 | 208 | 226 | 149,000 | 2,260 |
| 1998-02-04 | 219 | 220 | 208 | 215 | 142,000 | 2,150 |
| 1998-02-03 | 220 | 225 | 213 | 218 | 179,000 | 2,180 |
| 1998-02-02 | 220 | 220 | 205 | 211 | 136,000 | 2,110 |
| 1998-01-30 | 227 | 227 | 202 | 205 | 323,000 | 2,050 |
| 1998-01-29 | 240 | 242 | 225 | 232 | 518,000 | 2,320 |
| 1998-01-28 | 222 | 239 | 220 | 235 | 519,000 | 2,350 |
| 1998-01-27 | 217 | 219 | 202 | 214 | 319,000 | 2,140 |
| 1998-01-26 | 199 | 219 | 199 | 212 | 330,000 | 2,120 |
| 1998-01-23 | 195 | 200 | 189 | 198 | 304,000 | 1,980 |
| 1998-01-22 | 190 | 195 | 175 | 175 | 374,000 | 1,750 |
| 1998-01-21 | 186 | 196 | 186 | 195 | 322,000 | 1,950 |
| 1998-01-20 | 182 | 187 | 180 | 185 | 381,000 | 1,850 |
| 1998-01-19 | 187 | 192 | 183 | 187 | 179,000 | 1,870 |
| 1998-01-16 | 155 | 195 | 155 | 187 | 352,000 | 1,870 |
| 1998-01-14 | 158 | 160 | 151 | 155 | 201,000 | 1,550 |
| 1998-01-13 | 148 | 154 | 144 | 149 | 158,000 | 1,490 |
| 1998-01-12 | 145 | 160 | 141 | 144 | 280,000 | 1,440 |
| 1998-01-09 | 140 | 150 | 135 | 149 | 290,000 | 1,490 |
| 1998-01-08 | 139 | 155 | 139 | 143 | 279,000 | 1,430 |
| 1998-01-07 | 138 | 143 | 138 | 138 | 162,000 | 1,380 |
| 1998-01-06 | 143 | 153 | 135 | 137 | 190,000 | 1,370 |
| 1998-01-05 | 143 | 151 | 140 | 141 | 129,000 | 1,410 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.069株 [1989-03-28]1株→1.04株