5981 東京製綱(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 120 | 122 | 120 | 120 | 201,000 | 1,200 |
| 1999-12-29 | 123 | 124 | 120 | 120 | 438,000 | 1,200 |
| 1999-12-28 | 125 | 127 | 123 | 123 | 335,000 | 1,230 |
| 1999-12-27 | 125 | 129 | 125 | 127 | 185,000 | 1,270 |
| 1999-12-24 | 130 | 130 | 122 | 127 | 369,000 | 1,270 |
| 1999-12-22 | 125 | 125 | 123 | 124 | 214,000 | 1,240 |
| 1999-12-21 | 126 | 127 | 123 | 123 | 293,000 | 1,230 |
| 1999-12-20 | 125 | 129 | 123 | 128 | 316,000 | 1,280 |
| 1999-12-17 | 133 | 135 | 122 | 122 | 711,000 | 1,220 |
| 1999-12-16 | 136 | 138 | 133 | 134 | 342,000 | 1,340 |
| 1999-12-15 | 141 | 143 | 137 | 137 | 187,000 | 1,370 |
| 1999-12-14 | 140 | 144 | 139 | 141 | 236,000 | 1,410 |
| 1999-12-13 | 144 | 145 | 142 | 145 | 180,000 | 1,450 |
| 1999-12-10 | 150 | 150 | 143 | 143 | 2,136,000 | 1,430 |
| 1999-12-09 | 148 | 150 | 145 | 150 | 225,000 | 1,500 |
| 1999-12-08 | 151 | 153 | 149 | 149 | 122,000 | 1,490 |
| 1999-12-07 | 158 | 158 | 151 | 151 | 233,000 | 1,510 |
| 1999-12-06 | 150 | 157 | 150 | 151 | 115,000 | 1,510 |
| 1999-12-03 | 156 | 157 | 148 | 149 | 170,000 | 1,490 |
| 1999-12-02 | 162 | 167 | 156 | 157 | 287,000 | 1,570 |
| 1999-12-01 | 157 | 168 | 157 | 166 | 630,000 | 1,660 |
| 1999-11-30 | 153 | 155 | 146 | 151 | 134,000 | 1,510 |
| 1999-11-29 | 149 | 154 | 144 | 150 | 263,000 | 1,500 |
| 1999-11-26 | 143 | 146 | 142 | 146 | 170,000 | 1,460 |
| 1999-11-25 | 147 | 149 | 141 | 143 | 292,000 | 1,430 |
| 1999-11-24 | 147 | 150 | 146 | 147 | 191,000 | 1,470 |
| 1999-11-22 | 149 | 154 | 147 | 148 | 117,000 | 1,480 |
| 1999-11-19 | 152 | 155 | 149 | 149 | 300,000 | 1,490 |
| 1999-11-18 | 157 | 157 | 148 | 148 | 371,000 | 1,480 |
| 1999-11-17 | 144 | 151 | 140 | 148 | 330,000 | 1,480 |
| 1999-11-16 | 139 | 145 | 136 | 140 | 375,000 | 1,400 |
| 1999-11-15 | 145 | 147 | 136 | 136 | 610,000 | 1,360 |
| 1999-11-12 | 155 | 165 | 145 | 145 | 691,000 | 1,450 |
| 1999-11-11 | 162 | 163 | 155 | 155 | 346,000 | 1,550 |
| 1999-11-10 | 170 | 173 | 162 | 167 | 287,000 | 1,670 |
| 1999-11-09 | 167 | 172 | 161 | 169 | 300,000 | 1,690 |
| 1999-11-08 | 163 | 163 | 156 | 163 | 377,000 | 1,630 |
| 1999-11-05 | 164 | 170 | 161 | 161 | 308,000 | 1,610 |
| 1999-11-04 | 170 | 176 | 163 | 164 | 426,000 | 1,640 |
| 1999-11-02 | 166 | 170 | 166 | 166 | 95,000 | 1,660 |
| 1999-11-01 | 168 | 171 | 166 | 167 | 99,000 | 1,670 |
| 1999-10-29 | 166 | 175 | 166 | 166 | 127,000 | 1,660 |
| 1999-10-28 | 167 | 168 | 165 | 165 | 199,000 | 1,650 |
| 1999-10-27 | 169 | 171 | 167 | 167 | 259,000 | 1,670 |
| 1999-10-26 | 179 | 179 | 169 | 172 | 206,000 | 1,720 |
| 1999-10-25 | 168 | 177 | 166 | 177 | 291,000 | 1,770 |
| 1999-10-22 | 170 | 170 | 167 | 168 | 151,000 | 1,680 |
| 1999-10-21 | 171 | 173 | 166 | 173 | 270,000 | 1,730 |
| 1999-10-20 | 173 | 173 | 170 | 173 | 150,000 | 1,730 |
| 1999-10-19 | 181 | 181 | 170 | 174 | 155,000 | 1,740 |
| 1999-10-18 | 170 | 184 | 170 | 182 | 252,000 | 1,820 |
| 1999-10-15 | 172 | 178 | 171 | 175 | 190,000 | 1,750 |
| 1999-10-14 | 174 | 178 | 171 | 171 | 178,000 | 1,710 |
| 1999-10-13 | 176 | 181 | 174 | 174 | 250,000 | 1,740 |
| 1999-10-12 | 185 | 185 | 175 | 179 | 269,000 | 1,790 |
| 1999-10-08 | 178 | 183 | 175 | 179 | 519,000 | 1,790 |
| 1999-10-07 | 183 | 183 | 178 | 183 | 251,000 | 1,830 |
| 1999-10-06 | 180 | 180 | 173 | 176 | 152,000 | 1,760 |
| 1999-10-05 | 177 | 181 | 175 | 175 | 155,000 | 1,750 |
| 1999-10-04 | 180 | 184 | 176 | 176 | 106,000 | 1,760 |
| 1999-10-01 | 173 | 184 | 173 | 176 | 170,000 | 1,760 |
| 1999-09-30 | 172 | 177 | 171 | 171 | 234,000 | 1,710 |
| 1999-09-29 | 177 | 179 | 171 | 176 | 130,000 | 1,760 |
| 1999-09-28 | 173 | 177 | 168 | 172 | 293,000 | 1,720 |
| 1999-09-27 | 175 | 175 | 168 | 168 | 229,000 | 1,680 |
| 1999-09-24 | 179 | 179 | 170 | 170 | 308,000 | 1,700 |
| 1999-09-22 | 179 | 180 | 175 | 179 | 160,000 | 1,790 |
| 1999-09-21 | 182 | 187 | 178 | 186 | 216,000 | 1,860 |
| 1999-09-20 | 180 | 181 | 177 | 177 | 156,000 | 1,770 |
| 1999-09-17 | 176 | 181 | 175 | 177 | 291,000 | 1,770 |
| 1999-09-16 | 177 | 181 | 171 | 181 | 403,000 | 1,810 |
| 1999-09-14 | 182 | 186 | 181 | 181 | 213,000 | 1,810 |
| 1999-09-13 | 183 | 198 | 183 | 191 | 328,000 | 1,910 |
| 1999-09-10 | 170 | 184 | 170 | 183 | 2,858,000 | 1,830 |
| 1999-09-09 | 188 | 192 | 185 | 185 | 139,000 | 1,850 |
| 1999-09-08 | 190 | 197 | 182 | 188 | 366,000 | 1,880 |
| 1999-09-07 | 198 | 201 | 190 | 192 | 357,000 | 1,920 |
| 1999-09-06 | 198 | 201 | 197 | 198 | 179,000 | 1,980 |
| 1999-09-03 | 197 | 206 | 197 | 206 | 117,000 | 2,060 |
| 1999-09-02 | 201 | 203 | 198 | 198 | 268,000 | 1,980 |
| 1999-09-01 | 209 | 210 | 201 | 205 | 221,000 | 2,050 |
| 1999-08-31 | 210 | 212 | 201 | 209 | 123,000 | 2,090 |
| 1999-08-30 | 209 | 212 | 202 | 205 | 53,000 | 2,050 |
| 1999-08-27 | 208 | 208 | 200 | 207 | 193,000 | 2,070 |
| 1999-08-26 | 210 | 214 | 203 | 203 | 234,000 | 2,030 |
| 1999-08-25 | 211 | 216 | 206 | 209 | 246,000 | 2,090 |
| 1999-08-24 | 214 | 217 | 211 | 211 | 133,000 | 2,110 |
| 1999-08-23 | 221 | 227 | 209 | 209 | 308,000 | 2,090 |
| 1999-08-20 | 215 | 230 | 215 | 218 | 354,000 | 2,180 |
| 1999-08-19 | 204 | 213 | 202 | 212 | 172,000 | 2,120 |
| 1999-08-18 | 207 | 214 | 204 | 204 | 113,000 | 2,040 |
| 1999-08-17 | 213 | 215 | 208 | 212 | 182,000 | 2,120 |
| 1999-08-16 | 209 | 217 | 207 | 216 | 177,000 | 2,160 |
| 1999-08-13 | 200 | 203 | 198 | 201 | 619,000 | 2,010 |
| 1999-08-12 | 210 | 210 | 201 | 204 | 170,000 | 2,040 |
| 1999-08-11 | 200 | 212 | 198 | 210 | 235,000 | 2,100 |
| 1999-08-10 | 205 | 205 | 194 | 200 | 204,000 | 2,000 |
| 1999-08-09 | 196 | 204 | 196 | 200 | 175,000 | 2,000 |
| 1999-08-06 | 201 | 201 | 192 | 194 | 335,000 | 1,940 |
| 1999-08-05 | 206 | 207 | 194 | 201 | 466,000 | 2,010 |
| 1999-08-04 | 213 | 213 | 202 | 207 | 241,000 | 2,070 |
| 1999-08-03 | 210 | 215 | 200 | 210 | 546,000 | 2,100 |
| 1999-08-02 | 215 | 220 | 213 | 220 | 249,000 | 2,200 |
| 1999-07-30 | 229 | 230 | 216 | 218 | 372,000 | 2,180 |
| 1999-07-29 | 222 | 236 | 219 | 236 | 422,000 | 2,360 |
| 1999-07-28 | 233 | 233 | 221 | 221 | 213,000 | 2,210 |
| 1999-07-27 | 225 | 238 | 225 | 227 | 297,000 | 2,270 |
| 1999-07-26 | 233 | 233 | 225 | 225 | 228,000 | 2,250 |
| 1999-07-23 | 225 | 234 | 221 | 234 | 400,000 | 2,340 |
| 1999-07-22 | 241 | 242 | 228 | 235 | 400,000 | 2,350 |
| 1999-07-21 | 253 | 255 | 241 | 241 | 353,000 | 2,410 |
| 1999-07-19 | 243 | 254 | 243 | 253 | 498,000 | 2,530 |
| 1999-07-16 | 250 | 250 | 240 | 250 | 641,000 | 2,500 |
| 1999-07-15 | 260 | 260 | 250 | 250 | 1,158,000 | 2,500 |
| 1999-07-14 | 243 | 261 | 242 | 245 | 1,148,000 | 2,450 |
| 1999-07-13 | 250 | 250 | 239 | 241 | 627,000 | 2,410 |
| 1999-07-12 | 250 | 252 | 235 | 248 | 1,430,000 | 2,480 |
| 1999-07-09 | 219 | 260 | 217 | 245 | 2,711,000 | 2,450 |
| 1999-07-08 | 226 | 228 | 218 | 219 | 1,078,000 | 2,190 |
| 1999-07-07 | 230 | 235 | 224 | 226 | 879,000 | 2,260 |
| 1999-07-06 | 235 | 237 | 228 | 230 | 704,000 | 2,300 |
| 1999-07-05 | 250 | 252 | 240 | 240 | 601,000 | 2,400 |
| 1999-07-02 | 256 | 258 | 246 | 248 | 827,000 | 2,480 |
| 1999-07-01 | 250 | 255 | 244 | 252 | 1,117,000 | 2,520 |
| 1999-06-30 | 262 | 263 | 245 | 245 | 1,606,000 | 2,450 |
| 1999-06-29 | 270 | 277 | 259 | 262 | 5,345,000 | 2,620 |
| 1999-06-28 | 256 | 265 | 252 | 260 | 7,405,000 | 2,600 |
| 1999-06-25 | 219 | 242 | 215 | 236 | 4,494,000 | 2,360 |
| 1999-06-24 | 206 | 211 | 205 | 210 | 343,000 | 2,100 |
| 1999-06-23 | 212 | 216 | 205 | 210 | 486,000 | 2,100 |
| 1999-06-22 | 215 | 220 | 205 | 214 | 748,000 | 2,140 |
| 1999-06-21 | 203 | 222 | 200 | 216 | 1,266,000 | 2,160 |
| 1999-06-18 | 203 | 213 | 198 | 203 | 1,576,000 | 2,030 |
| 1999-06-17 | 186 | 231 | 184 | 218 | 4,139,000 | 2,180 |
| 1999-06-16 | 182 | 185 | 179 | 181 | 162,000 | 1,810 |
| 1999-06-15 | 182 | 184 | 175 | 182 | 207,000 | 1,820 |
| 1999-06-14 | 181 | 184 | 177 | 179 | 538,000 | 1,790 |
| 1999-06-11 | 168 | 190 | 168 | 171 | 2,594,000 | 1,710 |
| 1999-06-10 | 172 | 173 | 169 | 173 | 524,000 | 1,730 |
| 1999-06-09 | 168 | 172 | 167 | 167 | 311,000 | 1,670 |
| 1999-06-08 | 169 | 172 | 169 | 171 | 102,000 | 1,710 |
| 1999-06-07 | 174 | 174 | 169 | 172 | 128,000 | 1,720 |
| 1999-06-04 | 165 | 172 | 165 | 172 | 111,000 | 1,720 |
| 1999-06-03 | 170 | 170 | 162 | 163 | 88,000 | 1,630 |
| 1999-06-02 | 163 | 169 | 161 | 161 | 90,000 | 1,610 |
| 1999-06-01 | 164 | 170 | 160 | 170 | 176,000 | 1,700 |
| 1999-05-31 | 160 | 165 | 158 | 165 | 142,000 | 1,650 |
| 1999-05-28 | 163 | 168 | 161 | 162 | 325,000 | 1,620 |
| 1999-05-27 | 170 | 173 | 164 | 173 | 178,000 | 1,730 |
| 1999-05-26 | 166 | 177 | 166 | 169 | 190,000 | 1,690 |
| 1999-05-25 | 167 | 169 | 167 | 167 | 151,000 | 1,670 |
| 1999-05-24 | 167 | 170 | 167 | 169 | 110,000 | 1,690 |
| 1999-05-21 | 168 | 169 | 166 | 166 | 211,000 | 1,660 |
| 1999-05-20 | 173 | 174 | 166 | 169 | 217,000 | 1,690 |
| 1999-05-19 | 173 | 176 | 171 | 171 | 193,000 | 1,710 |
| 1999-05-18 | 177 | 182 | 173 | 173 | 242,000 | 1,730 |
| 1999-05-17 | 186 | 186 | 180 | 180 | 343,000 | 1,800 |
| 1999-05-14 | 190 | 195 | 187 | 190 | 917,000 | 1,900 |
| 1999-05-13 | 186 | 195 | 186 | 188 | 869,000 | 1,880 |
| 1999-05-12 | 182 | 185 | 181 | 185 | 413,000 | 1,850 |
| 1999-05-11 | 184 | 185 | 179 | 179 | 408,000 | 1,790 |
| 1999-05-10 | 181 | 183 | 179 | 183 | 340,000 | 1,830 |
| 1999-05-07 | 180 | 183 | 177 | 177 | 312,000 | 1,770 |
| 1999-05-06 | 181 | 183 | 178 | 183 | 230,000 | 1,830 |
| 1999-04-30 | 178 | 180 | 177 | 177 | 164,000 | 1,770 |
| 1999-04-28 | 181 | 181 | 170 | 181 | 368,000 | 1,810 |
| 1999-04-27 | 180 | 183 | 177 | 177 | 191,000 | 1,770 |
| 1999-04-26 | 183 | 184 | 176 | 176 | 246,000 | 1,760 |
| 1999-04-23 | 180 | 182 | 175 | 182 | 222,000 | 1,820 |
| 1999-04-22 | 179 | 180 | 175 | 180 | 206,000 | 1,800 |
| 1999-04-21 | 183 | 183 | 176 | 179 | 413,000 | 1,790 |
| 1999-04-20 | 179 | 183 | 178 | 182 | 370,000 | 1,820 |
| 1999-04-19 | 180 | 180 | 176 | 177 | 349,000 | 1,770 |
| 1999-04-16 | 173 | 180 | 173 | 180 | 364,000 | 1,800 |
| 1999-04-15 | 172 | 177 | 170 | 174 | 263,000 | 1,740 |
| 1999-04-14 | 179 | 179 | 171 | 172 | 484,000 | 1,720 |
| 1999-04-13 | 178 | 180 | 176 | 177 | 348,000 | 1,770 |
| 1999-04-12 | 179 | 180 | 174 | 174 | 414,000 | 1,740 |
| 1999-04-09 | 187 | 187 | 173 | 177 | 1,495,000 | 1,770 |
| 1999-04-08 | 172 | 175 | 168 | 172 | 348,000 | 1,720 |
| 1999-04-07 | 164 | 173 | 164 | 168 | 608,000 | 1,680 |
| 1999-04-06 | 165 | 167 | 162 | 162 | 297,000 | 1,620 |
| 1999-04-05 | 163 | 166 | 160 | 164 | 213,000 | 1,640 |
| 1999-04-02 | 160 | 164 | 159 | 159 | 126,000 | 1,590 |
| 1999-04-01 | 157 | 165 | 156 | 165 | 294,000 | 1,650 |
| 1999-03-31 | 164 | 164 | 157 | 158 | 242,000 | 1,580 |
| 1999-03-30 | 166 | 166 | 157 | 159 | 181,000 | 1,590 |
| 1999-03-29 | 166 | 166 | 162 | 165 | 107,000 | 1,650 |
| 1999-03-26 | 164 | 167 | 160 | 160 | 247,000 | 1,600 |
| 1999-03-25 | 170 | 170 | 160 | 160 | 479,000 | 1,600 |
| 1999-03-24 | 162 | 168 | 155 | 155 | 623,000 | 1,550 |
| 1999-03-23 | 172 | 172 | 160 | 161 | 481,000 | 1,610 |
| 1999-03-19 | 167 | 172 | 160 | 172 | 444,000 | 1,720 |
| 1999-03-18 | 165 | 169 | 145 | 149 | 692,000 | 1,490 |
| 1999-03-17 | 173 | 173 | 165 | 165 | 555,000 | 1,650 |
| 1999-03-16 | 160 | 164 | 158 | 164 | 491,000 | 1,640 |
| 1999-03-15 | 159 | 160 | 156 | 156 | 263,000 | 1,560 |
| 1999-03-12 | 159 | 160 | 155 | 160 | 1,336,000 | 1,600 |
| 1999-03-11 | 158 | 160 | 155 | 155 | 509,000 | 1,550 |
| 1999-03-10 | 156 | 158 | 151 | 154 | 358,000 | 1,540 |
| 1999-03-09 | 152 | 156 | 151 | 156 | 164,000 | 1,560 |
| 1999-03-08 | 152 | 158 | 150 | 150 | 306,000 | 1,500 |
| 1999-03-05 | 146 | 158 | 146 | 147 | 434,000 | 1,470 |
| 1999-03-04 | 146 | 149 | 145 | 145 | 139,000 | 1,450 |
| 1999-03-03 | 145 | 149 | 145 | 149 | 158,000 | 1,490 |
| 1999-03-02 | 147 | 150 | 145 | 145 | 292,000 | 1,450 |
| 1999-03-01 | 147 | 151 | 145 | 147 | 281,000 | 1,470 |
| 1999-02-26 | 147 | 147 | 145 | 147 | 221,000 | 1,470 |
| 1999-02-25 | 147 | 148 | 145 | 147 | 298,000 | 1,470 |
| 1999-02-24 | 148 | 149 | 146 | 146 | 303,000 | 1,460 |
| 1999-02-23 | 147 | 154 | 146 | 154 | 316,000 | 1,540 |
| 1999-02-22 | 146 | 148 | 146 | 147 | 302,000 | 1,470 |
| 1999-02-19 | 148 | 148 | 146 | 146 | 267,000 | 1,460 |
| 1999-02-18 | 151 | 152 | 148 | 148 | 226,000 | 1,480 |
| 1999-02-17 | 158 | 159 | 151 | 152 | 209,000 | 1,520 |
| 1999-02-16 | 157 | 161 | 155 | 158 | 163,000 | 1,580 |
| 1999-02-15 | 159 | 161 | 157 | 157 | 91,000 | 1,570 |
| 1999-02-12 | 156 | 162 | 156 | 159 | 296,000 | 1,590 |
| 1999-02-10 | 160 | 161 | 155 | 159 | 147,000 | 1,590 |
| 1999-02-09 | 155 | 157 | 151 | 157 | 79,000 | 1,570 |
| 1999-02-08 | 153 | 160 | 152 | 158 | 124,000 | 1,580 |
| 1999-02-05 | 162 | 162 | 151 | 152 | 177,000 | 1,520 |
| 1999-02-04 | 161 | 164 | 156 | 162 | 162,000 | 1,620 |
| 1999-02-03 | 158 | 161 | 158 | 161 | 92,000 | 1,610 |
| 1999-02-02 | 165 | 165 | 157 | 158 | 154,000 | 1,580 |
| 1999-02-01 | 163 | 165 | 163 | 164 | 136,000 | 1,640 |
| 1999-01-29 | 163 | 164 | 162 | 163 | 112,000 | 1,630 |
| 1999-01-28 | 161 | 164 | 160 | 163 | 122,000 | 1,630 |
| 1999-01-27 | 163 | 164 | 160 | 161 | 280,000 | 1,610 |
| 1999-01-26 | 160 | 165 | 160 | 163 | 311,000 | 1,630 |
| 1999-01-25 | 157 | 163 | 157 | 157 | 206,000 | 1,570 |
| 1999-01-22 | 154 | 159 | 154 | 155 | 243,000 | 1,550 |
| 1999-01-21 | 151 | 159 | 150 | 150 | 210,000 | 1,500 |
| 1999-01-20 | 150 | 155 | 148 | 150 | 317,000 | 1,500 |
| 1999-01-19 | 155 | 155 | 150 | 155 | 140,000 | 1,550 |
| 1999-01-18 | 150 | 158 | 150 | 150 | 79,000 | 1,500 |
| 1999-01-14 | 142 | 154 | 142 | 154 | 195,000 | 1,540 |
| 1999-01-13 | 142 | 146 | 142 | 146 | 141,000 | 1,460 |
| 1999-01-12 | 144 | 144 | 140 | 144 | 390,000 | 1,440 |
| 1999-01-11 | 148 | 148 | 141 | 144 | 176,000 | 1,440 |
| 1999-01-08 | 147 | 150 | 143 | 144 | 481,000 | 1,440 |
| 1999-01-07 | 151 | 155 | 147 | 147 | 143,000 | 1,470 |
| 1999-01-06 | 149 | 150 | 144 | 150 | 120,000 | 1,500 |
| 1999-01-05 | 149 | 149 | 142 | 144 | 278,000 | 1,440 |
| 1999-01-04 | 152 | 153 | 147 | 148 | 196,000 | 1,480 |
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