5981 東京製綱(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 110 | 112 | 110 | 112 | 176,000 | 1,120 |
| 2000-12-28 | 110 | 112 | 109 | 112 | 273,000 | 1,120 |
| 2000-12-27 | 112 | 112 | 110 | 110 | 147,000 | 1,100 |
| 2000-12-26 | 114 | 114 | 110 | 110 | 212,000 | 1,100 |
| 2000-12-25 | 115 | 115 | 110 | 111 | 306,000 | 1,110 |
| 2000-12-22 | 112 | 112 | 107 | 110 | 420,000 | 1,100 |
| 2000-12-21 | 112 | 112 | 108 | 109 | 552,000 | 1,090 |
| 2000-12-20 | 115 | 115 | 112 | 113 | 524,000 | 1,130 |
| 2000-12-19 | 118 | 118 | 116 | 116 | 165,000 | 1,160 |
| 2000-12-18 | 118 | 119 | 117 | 118 | 157,000 | 1,180 |
| 2000-12-15 | 120 | 120 | 118 | 118 | 241,000 | 1,180 |
| 2000-12-14 | 122 | 123 | 121 | 121 | 124,000 | 1,210 |
| 2000-12-13 | 121 | 124 | 121 | 121 | 138,000 | 1,210 |
| 2000-12-12 | 124 | 125 | 121 | 125 | 280,000 | 1,250 |
| 2000-12-11 | 125 | 125 | 123 | 123 | 192,000 | 1,230 |
| 2000-12-08 | 123 | 125 | 120 | 122 | 344,000 | 1,220 |
| 2000-12-07 | 125 | 129 | 123 | 125 | 162,000 | 1,250 |
| 2000-12-06 | 135 | 135 | 127 | 130 | 209,000 | 1,300 |
| 2000-12-05 | 135 | 136 | 129 | 129 | 309,000 | 1,290 |
| 2000-12-04 | 134 | 141 | 131 | 137 | 778,000 | 1,370 |
| 2000-12-01 | 125 | 133 | 125 | 132 | 492,000 | 1,320 |
| 2000-11-30 | 117 | 125 | 116 | 125 | 216,000 | 1,250 |
| 2000-11-29 | 117 | 119 | 117 | 117 | 128,000 | 1,170 |
| 2000-11-28 | 120 | 120 | 117 | 119 | 143,000 | 1,190 |
| 2000-11-27 | 122 | 122 | 117 | 120 | 170,000 | 1,200 |
| 2000-11-24 | 115 | 120 | 114 | 118 | 156,000 | 1,180 |
| 2000-11-22 | 115 | 118 | 113 | 113 | 166,000 | 1,130 |
| 2000-11-21 | 117 | 117 | 114 | 115 | 135,000 | 1,150 |
| 2000-11-20 | 113 | 116 | 113 | 116 | 85,000 | 1,160 |
| 2000-11-17 | 111 | 115 | 111 | 114 | 146,000 | 1,140 |
| 2000-11-16 | 118 | 118 | 114 | 115 | 101,000 | 1,150 |
| 2000-11-15 | 117 | 119 | 117 | 117 | 72,000 | 1,170 |
| 2000-11-14 | 119 | 119 | 116 | 116 | 46,000 | 1,160 |
| 2000-11-13 | 115 | 118 | 115 | 118 | 76,000 | 1,180 |
| 2000-11-10 | 120 | 120 | 118 | 120 | 93,000 | 1,200 |
| 2000-11-09 | 119 | 119 | 117 | 118 | 97,000 | 1,180 |
| 2000-11-08 | 119 | 120 | 118 | 120 | 39,000 | 1,200 |
| 2000-11-07 | 120 | 120 | 118 | 120 | 73,000 | 1,200 |
| 2000-11-06 | 118 | 120 | 117 | 120 | 74,000 | 1,200 |
| 2000-11-02 | 117 | 118 | 116 | 118 | 41,000 | 1,180 |
| 2000-11-01 | 118 | 118 | 116 | 118 | 59,000 | 1,180 |
| 2000-10-31 | 116 | 118 | 115 | 117 | 70,000 | 1,170 |
| 2000-10-30 | 117 | 118 | 116 | 118 | 136,000 | 1,180 |
| 2000-10-27 | 120 | 120 | 116 | 116 | 47,000 | 1,160 |
| 2000-10-26 | 120 | 122 | 115 | 120 | 255,000 | 1,200 |
| 2000-10-25 | 121 | 121 | 117 | 119 | 83,000 | 1,190 |
| 2000-10-24 | 118 | 120 | 116 | 120 | 69,000 | 1,200 |
| 2000-10-23 | 118 | 120 | 118 | 119 | 47,000 | 1,190 |
| 2000-10-20 | 117 | 119 | 117 | 117 | 126,000 | 1,170 |
| 2000-10-19 | 117 | 118 | 115 | 115 | 199,000 | 1,150 |
| 2000-10-18 | 118 | 119 | 116 | 117 | 205,000 | 1,170 |
| 2000-10-17 | 120 | 122 | 120 | 121 | 81,000 | 1,210 |
| 2000-10-16 | 124 | 124 | 121 | 121 | 67,000 | 1,210 |
| 2000-10-13 | 120 | 121 | 119 | 120 | 183,000 | 1,200 |
| 2000-10-12 | 123 | 123 | 120 | 121 | 207,000 | 1,210 |
| 2000-10-11 | 125 | 125 | 121 | 123 | 189,000 | 1,230 |
| 2000-10-10 | 128 | 128 | 123 | 123 | 145,000 | 1,230 |
| 2000-10-06 | 126 | 127 | 124 | 126 | 135,000 | 1,260 |
| 2000-10-05 | 126 | 129 | 126 | 126 | 76,000 | 1,260 |
| 2000-10-04 | 125 | 129 | 125 | 128 | 133,000 | 1,280 |
| 2000-10-03 | 131 | 131 | 128 | 130 | 86,000 | 1,300 |
| 2000-10-02 | 128 | 130 | 127 | 130 | 79,000 | 1,300 |
| 2000-09-29 | 125 | 128 | 125 | 127 | 215,000 | 1,270 |
| 2000-09-28 | 126 | 127 | 125 | 125 | 81,000 | 1,250 |
| 2000-09-27 | 128 | 128 | 126 | 128 | 70,000 | 1,280 |
| 2000-09-26 | 128 | 130 | 128 | 128 | 41,000 | 1,280 |
| 2000-09-25 | 134 | 134 | 126 | 131 | 163,000 | 1,310 |
| 2000-09-22 | 129 | 131 | 128 | 129 | 139,000 | 1,290 |
| 2000-09-21 | 131 | 132 | 128 | 132 | 96,000 | 1,320 |
| 2000-09-20 | 129 | 131 | 128 | 131 | 120,000 | 1,310 |
| 2000-09-19 | 128 | 128 | 125 | 128 | 131,000 | 1,280 |
| 2000-09-18 | 128 | 129 | 128 | 128 | 85,000 | 1,280 |
| 2000-09-14 | 128 | 129 | 128 | 128 | 66,000 | 1,280 |
| 2000-09-13 | 130 | 130 | 128 | 128 | 67,000 | 1,280 |
| 2000-09-12 | 131 | 131 | 128 | 128 | 109,000 | 1,280 |
| 2000-09-11 | 135 | 135 | 129 | 129 | 99,000 | 1,290 |
| 2000-09-08 | 129 | 133 | 129 | 133 | 86,000 | 1,330 |
| 2000-09-07 | 130 | 131 | 128 | 131 | 90,000 | 1,310 |
| 2000-09-06 | 128 | 132 | 128 | 130 | 62,000 | 1,300 |
| 2000-09-05 | 135 | 135 | 129 | 129 | 179,000 | 1,290 |
| 2000-09-04 | 138 | 139 | 135 | 135 | 106,000 | 1,350 |
| 2000-09-01 | 142 | 142 | 135 | 138 | 214,000 | 1,380 |
| 2000-08-31 | 135 | 140 | 135 | 140 | 154,000 | 1,400 |
| 2000-08-30 | 135 | 138 | 135 | 138 | 84,000 | 1,380 |
| 2000-08-29 | 140 | 141 | 135 | 135 | 164,000 | 1,350 |
| 2000-08-28 | 134 | 139 | 133 | 139 | 267,000 | 1,390 |
| 2000-08-25 | 135 | 135 | 130 | 133 | 132,000 | 1,330 |
| 2000-08-24 | 130 | 134 | 130 | 133 | 89,000 | 1,330 |
| 2000-08-23 | 130 | 131 | 130 | 130 | 101,000 | 1,300 |
| 2000-08-22 | 131 | 132 | 130 | 131 | 97,000 | 1,310 |
| 2000-08-21 | 132 | 134 | 131 | 133 | 87,000 | 1,330 |
| 2000-08-18 | 131 | 135 | 131 | 135 | 71,000 | 1,350 |
| 2000-08-17 | 131 | 132 | 131 | 131 | 120,000 | 1,310 |
| 2000-08-16 | 132 | 133 | 130 | 131 | 70,000 | 1,310 |
| 2000-08-15 | 131 | 132 | 130 | 131 | 65,000 | 1,310 |
| 2000-08-14 | 131 | 132 | 130 | 131 | 72,000 | 1,310 |
| 2000-08-11 | 132 | 132 | 129 | 130 | 92,000 | 1,300 |
| 2000-08-10 | 134 | 134 | 129 | 129 | 176,000 | 1,290 |
| 2000-08-09 | 131 | 132 | 130 | 131 | 67,000 | 1,310 |
| 2000-08-08 | 131 | 132 | 130 | 130 | 101,000 | 1,300 |
| 2000-08-07 | 130 | 131 | 128 | 131 | 110,000 | 1,310 |
| 2000-08-04 | 128 | 134 | 128 | 131 | 72,000 | 1,310 |
| 2000-08-03 | 132 | 132 | 129 | 130 | 110,000 | 1,300 |
| 2000-08-02 | 132 | 132 | 130 | 132 | 150,000 | 1,320 |
| 2000-08-01 | 129 | 134 | 128 | 129 | 151,000 | 1,290 |
| 2000-07-31 | 122 | 128 | 121 | 125 | 325,000 | 1,250 |
| 2000-07-28 | 135 | 135 | 130 | 131 | 283,000 | 1,310 |
| 2000-07-27 | 138 | 138 | 132 | 135 | 183,000 | 1,350 |
| 2000-07-26 | 141 | 141 | 138 | 139 | 120,000 | 1,390 |
| 2000-07-25 | 137 | 138 | 132 | 138 | 254,000 | 1,380 |
| 2000-07-24 | 143 | 143 | 135 | 137 | 282,000 | 1,370 |
| 2000-07-21 | 146 | 146 | 142 | 143 | 87,000 | 1,430 |
| 2000-07-19 | 141 | 143 | 140 | 141 | 223,000 | 1,410 |
| 2000-07-18 | 150 | 152 | 142 | 144 | 357,000 | 1,440 |
| 2000-07-17 | 150 | 150 | 146 | 149 | 261,000 | 1,490 |
| 2000-07-14 | 150 | 150 | 145 | 146 | 299,000 | 1,460 |
| 2000-07-13 | 153 | 154 | 150 | 150 | 377,000 | 1,500 |
| 2000-07-12 | 154 | 155 | 151 | 152 | 400,000 | 1,520 |
| 2000-07-11 | 155 | 155 | 153 | 154 | 309,000 | 1,540 |
| 2000-07-10 | 155 | 156 | 153 | 154 | 397,000 | 1,540 |
| 2000-07-07 | 154 | 155 | 151 | 153 | 298,000 | 1,530 |
| 2000-07-06 | 155 | 155 | 150 | 153 | 471,000 | 1,530 |
| 2000-07-05 | 163 | 164 | 156 | 156 | 877,000 | 1,560 |
| 2000-07-04 | 164 | 164 | 158 | 162 | 1,422,000 | 1,620 |
| 2000-07-03 | 155 | 162 | 155 | 160 | 1,492,000 | 1,600 |
| 2000-06-30 | 152 | 155 | 148 | 153 | 1,426,000 | 1,530 |
| 2000-06-29 | 145 | 157 | 145 | 157 | 2,442,000 | 1,570 |
| 2000-06-28 | 139 | 145 | 138 | 144 | 707,000 | 1,440 |
| 2000-06-27 | 138 | 140 | 137 | 137 | 279,000 | 1,370 |
| 2000-06-26 | 139 | 139 | 135 | 137 | 254,000 | 1,370 |
| 2000-06-23 | 133 | 138 | 133 | 137 | 517,000 | 1,370 |
| 2000-06-22 | 142 | 142 | 137 | 138 | 507,000 | 1,380 |
| 2000-06-21 | 144 | 146 | 141 | 142 | 637,000 | 1,420 |
| 2000-06-20 | 145 | 147 | 143 | 144 | 2,386,000 | 1,440 |
| 2000-06-19 | 137 | 142 | 135 | 139 | 753,000 | 1,390 |
| 2000-06-16 | 137 | 138 | 135 | 138 | 515,000 | 1,380 |
| 2000-06-15 | 143 | 144 | 138 | 138 | 666,000 | 1,380 |
| 2000-06-14 | 137 | 144 | 133 | 141 | 1,745,000 | 1,410 |
| 2000-06-13 | 136 | 138 | 135 | 135 | 435,000 | 1,350 |
| 2000-06-12 | 138 | 138 | 135 | 135 | 341,000 | 1,350 |
| 2000-06-09 | 135 | 135 | 129 | 134 | 459,000 | 1,340 |
| 2000-06-08 | 136 | 139 | 130 | 133 | 668,000 | 1,330 |
| 2000-06-07 | 130 | 133 | 129 | 131 | 409,000 | 1,310 |
| 2000-06-06 | 128 | 129 | 126 | 128 | 277,000 | 1,280 |
| 2000-06-05 | 126 | 127 | 124 | 126 | 168,000 | 1,260 |
| 2000-06-02 | 124 | 125 | 123 | 124 | 145,000 | 1,240 |
| 2000-06-01 | 123 | 125 | 121 | 122 | 297,000 | 1,220 |
| 2000-05-31 | 123 | 125 | 122 | 123 | 314,000 | 1,230 |
| 2000-05-30 | 125 | 125 | 120 | 122 | 493,000 | 1,220 |
| 2000-05-29 | 123 | 125 | 120 | 125 | 327,000 | 1,250 |
| 2000-05-26 | 127 | 127 | 120 | 125 | 555,000 | 1,250 |
| 2000-05-25 | 132 | 133 | 126 | 126 | 370,000 | 1,260 |
| 2000-05-24 | 123 | 129 | 123 | 127 | 580,000 | 1,270 |
| 2000-05-23 | 135 | 138 | 115 | 128 | 1,246,000 | 1,280 |
| 2000-05-22 | 142 | 145 | 132 | 132 | 1,560,000 | 1,320 |
| 2000-05-19 | 136 | 143 | 135 | 138 | 3,329,000 | 1,380 |
| 2000-05-18 | 131 | 132 | 127 | 129 | 866,000 | 1,290 |
| 2000-05-17 | 125 | 134 | 123 | 132 | 2,058,000 | 1,320 |
| 2000-05-16 | 122 | 124 | 120 | 122 | 688,000 | 1,220 |
| 2000-05-15 | 117 | 120 | 116 | 119 | 689,000 | 1,190 |
| 2000-05-12 | 112 | 116 | 112 | 115 | 428,000 | 1,150 |
| 2000-05-11 | 112 | 113 | 110 | 112 | 282,000 | 1,120 |
| 2000-05-10 | 115 | 115 | 112 | 115 | 233,000 | 1,150 |
| 2000-05-09 | 116 | 116 | 113 | 114 | 402,000 | 1,140 |
| 2000-05-08 | 112 | 115 | 112 | 115 | 394,000 | 1,150 |
| 2000-05-02 | 109 | 110 | 107 | 109 | 587,000 | 1,090 |
| 2000-05-01 | 106 | 109 | 105 | 109 | 723,000 | 1,090 |
| 2000-04-28 | 110 | 111 | 104 | 105 | 1,514,000 | 1,050 |
| 2000-04-27 | 109 | 112 | 107 | 109 | 751,000 | 1,090 |
| 2000-04-26 | 112 | 112 | 107 | 112 | 1,032,000 | 1,120 |
| 2000-04-25 | 120 | 120 | 111 | 114 | 882,000 | 1,140 |
| 2000-04-24 | 121 | 124 | 111 | 116 | 1,789,000 | 1,160 |
| 2000-04-21 | 117 | 123 | 108 | 121 | 4,292,000 | 1,210 |
| 2000-04-20 | 120 | 123 | 115 | 115 | 2,566,000 | 1,150 |
| 2000-04-19 | 120 | 128 | 118 | 125 | 2,068,000 | 1,250 |
| 2000-04-18 | 121 | 124 | 117 | 119 | 2,337,000 | 1,190 |
| 2000-04-17 | 114 | 125 | 114 | 124 | 2,611,000 | 1,240 |
| 2000-04-14 | 150 | 154 | 150 | 154 | 731,000 | 1,540 |
| 2000-04-13 | 149 | 153 | 149 | 153 | 377,000 | 1,530 |
| 2000-04-12 | 148 | 150 | 146 | 150 | 260,000 | 1,500 |
| 2000-04-11 | 151 | 151 | 146 | 149 | 138,000 | 1,490 |
| 2000-04-10 | 149 | 150 | 146 | 147 | 146,000 | 1,470 |
| 2000-04-07 | 153 | 153 | 142 | 142 | 287,000 | 1,420 |
| 2000-04-06 | 147 | 150 | 145 | 148 | 283,000 | 1,480 |
| 2000-04-05 | 143 | 147 | 142 | 147 | 157,000 | 1,470 |
| 2000-04-04 | 145 | 146 | 140 | 143 | 134,000 | 1,430 |
| 2000-04-03 | 137 | 145 | 136 | 144 | 177,000 | 1,440 |
| 2000-03-31 | 145 | 145 | 133 | 137 | 186,000 | 1,370 |
| 2000-03-30 | 143 | 143 | 135 | 137 | 176,000 | 1,370 |
| 2000-03-29 | 149 | 150 | 146 | 146 | 189,000 | 1,460 |
| 2000-03-28 | 152 | 152 | 144 | 151 | 340,000 | 1,510 |
| 2000-03-27 | 147 | 155 | 144 | 152 | 727,000 | 1,520 |
| 2000-03-24 | 140 | 144 | 137 | 144 | 381,000 | 1,440 |
| 2000-03-23 | 140 | 140 | 136 | 136 | 172,000 | 1,360 |
| 2000-03-22 | 133 | 140 | 133 | 140 | 191,000 | 1,400 |
| 2000-03-21 | 135 | 137 | 131 | 133 | 254,000 | 1,330 |
| 2000-03-17 | 135 | 138 | 131 | 138 | 236,000 | 1,380 |
| 2000-03-16 | 133 | 134 | 130 | 130 | 270,000 | 1,300 |
| 2000-03-15 | 135 | 138 | 132 | 134 | 162,000 | 1,340 |
| 2000-03-14 | 144 | 145 | 134 | 139 | 278,000 | 1,390 |
| 2000-03-13 | 141 | 145 | 139 | 145 | 698,000 | 1,450 |
| 2000-03-10 | 144 | 144 | 131 | 131 | 2,276,000 | 1,310 |
| 2000-03-09 | 128 | 135 | 128 | 135 | 306,000 | 1,350 |
| 2000-03-08 | 136 | 137 | 128 | 128 | 274,000 | 1,280 |
| 2000-03-07 | 135 | 138 | 133 | 137 | 422,000 | 1,370 |
| 2000-03-06 | 128 | 135 | 125 | 135 | 534,000 | 1,350 |
| 2000-03-03 | 121 | 127 | 121 | 127 | 219,000 | 1,270 |
| 2000-03-02 | 122 | 123 | 119 | 122 | 140,000 | 1,220 |
| 2000-03-01 | 118 | 124 | 118 | 124 | 107,000 | 1,240 |
| 2000-02-29 | 119 | 122 | 118 | 122 | 189,000 | 1,220 |
| 2000-02-28 | 118 | 121 | 117 | 118 | 237,000 | 1,180 |
| 2000-02-25 | 122 | 122 | 118 | 120 | 293,000 | 1,200 |
| 2000-02-24 | 123 | 123 | 118 | 118 | 283,000 | 1,180 |
| 2000-02-23 | 121 | 124 | 121 | 121 | 220,000 | 1,210 |
| 2000-02-22 | 120 | 125 | 120 | 121 | 231,000 | 1,210 |
| 2000-02-21 | 127 | 128 | 122 | 122 | 219,000 | 1,220 |
| 2000-02-18 | 126 | 130 | 126 | 129 | 154,000 | 1,290 |
| 2000-02-17 | 135 | 135 | 131 | 131 | 113,000 | 1,310 |
| 2000-02-16 | 130 | 135 | 129 | 135 | 419,000 | 1,350 |
| 2000-02-15 | 128 | 134 | 127 | 132 | 220,000 | 1,320 |
| 2000-02-14 | 127 | 133 | 126 | 128 | 259,000 | 1,280 |
| 2000-02-10 | 124 | 130 | 124 | 125 | 496,000 | 1,250 |
| 2000-02-09 | 125 | 127 | 124 | 125 | 133,000 | 1,250 |
| 2000-02-08 | 125 | 128 | 124 | 128 | 247,000 | 1,280 |
| 2000-02-07 | 125 | 130 | 125 | 127 | 96,000 | 1,270 |
| 2000-02-04 | 128 | 129 | 125 | 125 | 269,000 | 1,250 |
| 2000-02-03 | 127 | 131 | 127 | 128 | 122,000 | 1,280 |
| 2000-02-02 | 128 | 132 | 126 | 127 | 175,000 | 1,270 |
| 2000-02-01 | 130 | 133 | 128 | 133 | 153,000 | 1,330 |
| 2000-01-31 | 126 | 133 | 125 | 133 | 212,000 | 1,330 |
| 2000-01-28 | 128 | 135 | 125 | 126 | 431,000 | 1,260 |
| 2000-01-27 | 129 | 134 | 128 | 128 | 186,000 | 1,280 |
| 2000-01-26 | 131 | 131 | 128 | 128 | 199,000 | 1,280 |
| 2000-01-25 | 134 | 134 | 128 | 129 | 315,000 | 1,290 |
| 2000-01-24 | 137 | 139 | 131 | 131 | 282,000 | 1,310 |
| 2000-01-21 | 136 | 140 | 135 | 136 | 349,000 | 1,360 |
| 2000-01-20 | 144 | 146 | 140 | 146 | 374,000 | 1,460 |
| 2000-01-19 | 135 | 140 | 135 | 139 | 454,000 | 1,390 |
| 2000-01-18 | 135 | 140 | 131 | 138 | 268,000 | 1,380 |
| 2000-01-17 | 127 | 142 | 120 | 140 | 757,000 | 1,400 |
| 2000-01-14 | 126 | 131 | 124 | 127 | 512,000 | 1,270 |
| 2000-01-13 | 123 | 130 | 122 | 126 | 341,000 | 1,260 |
| 2000-01-12 | 125 | 129 | 120 | 120 | 258,000 | 1,200 |
| 2000-01-11 | 128 | 128 | 123 | 128 | 322,000 | 1,280 |
| 2000-01-07 | 119 | 125 | 119 | 121 | 258,000 | 1,210 |
| 2000-01-06 | 121 | 122 | 119 | 119 | 307,000 | 1,190 |
| 2000-01-05 | 118 | 129 | 117 | 120 | 316,000 | 1,200 |
| 2000-01-04 | 121 | 121 | 118 | 118 | 225,000 | 1,180 |
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