5981 東京製綱(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 67 | 70 | 66 | 69 | 93,000 | 690 |
| 2001-12-27 | 65 | 69 | 64 | 66 | 218,000 | 660 |
| 2001-12-26 | 71 | 71 | 66 | 66 | 169,000 | 660 |
| 2001-12-25 | 65 | 70 | 63 | 70 | 274,000 | 700 |
| 2001-12-21 | 67 | 67 | 60 | 65 | 320,000 | 650 |
| 2001-12-20 | 59 | 70 | 59 | 67 | 492,000 | 670 |
| 2001-12-19 | 59 | 61 | 53 | 57 | 605,000 | 570 |
| 2001-12-18 | 65 | 66 | 58 | 62 | 533,000 | 620 |
| 2001-12-17 | 70 | 71 | 67 | 69 | 167,000 | 690 |
| 2001-12-14 | 70 | 75 | 69 | 72 | 405,000 | 720 |
| 2001-12-13 | 76 | 79 | 75 | 75 | 201,000 | 750 |
| 2001-12-12 | 75 | 79 | 75 | 76 | 295,000 | 760 |
| 2001-12-11 | 75 | 75 | 71 | 75 | 533,000 | 750 |
| 2001-12-10 | 82 | 82 | 79 | 79 | 250,000 | 790 |
| 2001-12-07 | 87 | 87 | 80 | 83 | 378,000 | 830 |
| 2001-12-06 | 90 | 91 | 88 | 90 | 222,000 | 900 |
| 2001-12-05 | 89 | 90 | 86 | 90 | 217,000 | 900 |
| 2001-12-04 | 82 | 87 | 82 | 87 | 465,000 | 870 |
| 2001-12-03 | 91 | 91 | 81 | 84 | 1,116,000 | 840 |
| 2001-11-30 | 105 | 105 | 92 | 95 | 416,000 | 950 |
| 2001-11-29 | 106 | 107 | 105 | 105 | 102,000 | 1,050 |
| 2001-11-28 | 107 | 107 | 105 | 107 | 92,000 | 1,070 |
| 2001-11-27 | 110 | 110 | 108 | 108 | 75,000 | 1,080 |
| 2001-11-26 | 110 | 110 | 107 | 109 | 117,000 | 1,090 |
| 2001-11-22 | 107 | 108 | 105 | 108 | 134,000 | 1,080 |
| 2001-11-21 | 107 | 109 | 106 | 107 | 126,000 | 1,070 |
| 2001-11-20 | 108 | 108 | 107 | 107 | 62,000 | 1,070 |
| 2001-11-19 | 108 | 109 | 107 | 109 | 67,000 | 1,090 |
| 2001-11-16 | 110 | 110 | 108 | 108 | 81,000 | 1,080 |
| 2001-11-15 | 108 | 110 | 107 | 110 | 126,000 | 1,100 |
| 2001-11-14 | 110 | 110 | 108 | 109 | 56,000 | 1,090 |
| 2001-11-13 | 110 | 110 | 109 | 110 | 86,000 | 1,100 |
| 2001-11-12 | 110 | 110 | 109 | 109 | 90,000 | 1,090 |
| 2001-11-09 | 111 | 113 | 110 | 111 | 133,000 | 1,110 |
| 2001-11-08 | 110 | 112 | 110 | 112 | 62,000 | 1,120 |
| 2001-11-07 | 113 | 115 | 112 | 113 | 175,000 | 1,130 |
| 2001-11-06 | 112 | 114 | 112 | 113 | 113,000 | 1,130 |
| 2001-11-05 | 112 | 112 | 110 | 112 | 51,000 | 1,120 |
| 2001-11-02 | 110 | 112 | 110 | 110 | 81,000 | 1,100 |
| 2001-11-01 | 111 | 112 | 110 | 110 | 113,000 | 1,100 |
| 2001-10-31 | 112 | 113 | 110 | 112 | 97,000 | 1,120 |
| 2001-10-30 | 113 | 113 | 110 | 112 | 212,000 | 1,120 |
| 2001-10-29 | 112 | 115 | 112 | 113 | 141,000 | 1,130 |
| 2001-10-26 | 117 | 117 | 112 | 115 | 306,000 | 1,150 |
| 2001-10-25 | 113 | 117 | 113 | 117 | 275,000 | 1,170 |
| 2001-10-24 | 111 | 114 | 110 | 113 | 388,000 | 1,130 |
| 2001-10-23 | 112 | 112 | 108 | 110 | 724,000 | 1,100 |
| 2001-10-22 | 113 | 115 | 113 | 114 | 113,000 | 1,140 |
| 2001-10-19 | 114 | 115 | 113 | 113 | 102,000 | 1,130 |
| 2001-10-18 | 114 | 115 | 112 | 114 | 217,000 | 1,140 |
| 2001-10-17 | 115 | 116 | 114 | 115 | 178,000 | 1,150 |
| 2001-10-16 | 116 | 116 | 114 | 115 | 172,000 | 1,150 |
| 2001-10-15 | 116 | 118 | 116 | 117 | 53,000 | 1,170 |
| 2001-10-12 | 118 | 120 | 117 | 120 | 96,000 | 1,200 |
| 2001-10-11 | 120 | 120 | 117 | 118 | 116,000 | 1,180 |
| 2001-10-10 | 120 | 120 | 117 | 117 | 96,000 | 1,170 |
| 2001-10-09 | 117 | 118 | 116 | 118 | 76,000 | 1,180 |
| 2001-10-05 | 120 | 120 | 117 | 117 | 119,000 | 1,170 |
| 2001-10-04 | 117 | 120 | 117 | 120 | 231,000 | 1,200 |
| 2001-10-03 | 122 | 123 | 118 | 120 | 158,000 | 1,200 |
| 2001-10-02 | 118 | 120 | 118 | 120 | 183,000 | 1,200 |
| 2001-10-01 | 114 | 118 | 114 | 115 | 164,000 | 1,150 |
| 2001-09-28 | 111 | 114 | 111 | 114 | 249,000 | 1,140 |
| 2001-09-27 | 113 | 114 | 111 | 113 | 115,000 | 1,130 |
| 2001-09-26 | 119 | 119 | 113 | 115 | 93,000 | 1,150 |
| 2001-09-25 | 115 | 116 | 113 | 116 | 100,000 | 1,160 |
| 2001-09-21 | 115 | 115 | 111 | 112 | 168,000 | 1,120 |
| 2001-09-20 | 119 | 119 | 115 | 117 | 116,000 | 1,170 |
| 2001-09-19 | 118 | 120 | 117 | 118 | 104,000 | 1,180 |
| 2001-09-18 | 119 | 119 | 117 | 117 | 121,000 | 1,170 |
| 2001-09-17 | 113 | 117 | 110 | 115 | 143,000 | 1,150 |
| 2001-09-14 | 116 | 122 | 115 | 122 | 350,000 | 1,220 |
| 2001-09-13 | 110 | 118 | 108 | 115 | 245,000 | 1,150 |
| 2001-09-12 | 105 | 115 | 105 | 106 | 346,000 | 1,060 |
| 2001-09-11 | 120 | 121 | 118 | 120 | 199,000 | 1,200 |
| 2001-09-10 | 125 | 125 | 120 | 122 | 240,000 | 1,220 |
| 2001-09-07 | 127 | 128 | 125 | 127 | 149,000 | 1,270 |
| 2001-09-06 | 127 | 130 | 127 | 129 | 68,000 | 1,290 |
| 2001-09-05 | 129 | 130 | 127 | 127 | 187,000 | 1,270 |
| 2001-09-04 | 126 | 131 | 126 | 131 | 321,000 | 1,310 |
| 2001-09-03 | 137 | 137 | 126 | 126 | 234,000 | 1,260 |
| 2001-08-31 | 139 | 140 | 135 | 138 | 290,000 | 1,380 |
| 2001-08-30 | 143 | 143 | 135 | 139 | 274,000 | 1,390 |
| 2001-08-29 | 139 | 144 | 138 | 140 | 320,000 | 1,400 |
| 2001-08-28 | 143 | 143 | 138 | 139 | 321,000 | 1,390 |
| 2001-08-27 | 146 | 147 | 142 | 143 | 388,000 | 1,430 |
| 2001-08-24 | 143 | 147 | 142 | 145 | 360,000 | 1,450 |
| 2001-08-23 | 146 | 148 | 142 | 143 | 624,000 | 1,430 |
| 2001-08-22 | 139 | 147 | 138 | 145 | 926,000 | 1,450 |
| 2001-08-21 | 138 | 140 | 136 | 138 | 192,000 | 1,380 |
| 2001-08-20 | 141 | 142 | 138 | 138 | 356,000 | 1,380 |
| 2001-08-17 | 140 | 145 | 138 | 142 | 1,158,000 | 1,420 |
| 2001-08-16 | 136 | 139 | 136 | 138 | 316,000 | 1,380 |
| 2001-08-15 | 137 | 137 | 134 | 136 | 131,000 | 1,360 |
| 2001-08-14 | 136 | 136 | 134 | 135 | 100,000 | 1,350 |
| 2001-08-13 | 136 | 136 | 132 | 134 | 159,000 | 1,340 |
| 2001-08-10 | 139 | 139 | 135 | 135 | 111,000 | 1,350 |
| 2001-08-09 | 139 | 139 | 135 | 135 | 222,000 | 1,350 |
| 2001-08-08 | 135 | 142 | 135 | 138 | 635,000 | 1,380 |
| 2001-08-07 | 135 | 137 | 134 | 135 | 134,000 | 1,350 |
| 2001-08-06 | 133 | 138 | 132 | 138 | 245,000 | 1,380 |
| 2001-08-03 | 132 | 134 | 131 | 134 | 114,000 | 1,340 |
| 2001-08-02 | 131 | 134 | 130 | 133 | 129,000 | 1,330 |
| 2001-08-01 | 131 | 132 | 129 | 130 | 132,000 | 1,300 |
| 2001-07-31 | 132 | 132 | 129 | 131 | 139,000 | 1,310 |
| 2001-07-30 | 134 | 134 | 128 | 128 | 193,000 | 1,280 |
| 2001-07-27 | 131 | 132 | 128 | 130 | 137,000 | 1,300 |
| 2001-07-26 | 132 | 133 | 129 | 131 | 149,000 | 1,310 |
| 2001-07-25 | 127 | 132 | 127 | 132 | 183,000 | 1,320 |
| 2001-07-24 | 126 | 130 | 126 | 129 | 260,000 | 1,290 |
| 2001-07-23 | 132 | 133 | 126 | 130 | 531,000 | 1,300 |
| 2001-07-19 | 135 | 137 | 130 | 137 | 284,000 | 1,370 |
| 2001-07-18 | 137 | 143 | 135 | 138 | 816,000 | 1,380 |
| 2001-07-17 | 135 | 138 | 134 | 136 | 212,000 | 1,360 |
| 2001-07-16 | 131 | 140 | 129 | 140 | 356,000 | 1,400 |
| 2001-07-13 | 130 | 131 | 128 | 129 | 122,000 | 1,290 |
| 2001-07-12 | 127 | 130 | 127 | 129 | 66,000 | 1,290 |
| 2001-07-11 | 127 | 130 | 127 | 130 | 110,000 | 1,300 |
| 2001-07-10 | 130 | 130 | 127 | 130 | 208,000 | 1,300 |
| 2001-07-09 | 129 | 129 | 127 | 128 | 179,000 | 1,280 |
| 2001-07-06 | 131 | 132 | 129 | 132 | 155,000 | 1,320 |
| 2001-07-05 | 132 | 133 | 129 | 133 | 212,000 | 1,330 |
| 2001-07-04 | 135 | 136 | 132 | 134 | 152,000 | 1,340 |
| 2001-07-03 | 132 | 134 | 132 | 134 | 68,000 | 1,340 |
| 2001-07-02 | 137 | 138 | 130 | 134 | 229,000 | 1,340 |
| 2001-06-29 | 138 | 138 | 135 | 137 | 139,000 | 1,370 |
| 2001-06-28 | 139 | 139 | 135 | 138 | 129,000 | 1,380 |
| 2001-06-27 | 140 | 141 | 138 | 139 | 254,000 | 1,390 |
| 2001-06-26 | 138 | 139 | 137 | 139 | 209,000 | 1,390 |
| 2001-06-25 | 135 | 139 | 133 | 136 | 224,000 | 1,360 |
| 2001-06-22 | 130 | 133 | 129 | 133 | 98,000 | 1,330 |
| 2001-06-21 | 130 | 131 | 129 | 129 | 181,000 | 1,290 |
| 2001-06-20 | 129 | 130 | 127 | 128 | 232,000 | 1,280 |
| 2001-06-19 | 130 | 130 | 128 | 129 | 139,000 | 1,290 |
| 2001-06-18 | 131 | 131 | 128 | 129 | 101,000 | 1,290 |
| 2001-06-15 | 130 | 130 | 129 | 130 | 126,000 | 1,300 |
| 2001-06-14 | 130 | 132 | 129 | 132 | 130,000 | 1,320 |
| 2001-06-13 | 131 | 133 | 129 | 130 | 181,000 | 1,300 |
| 2001-06-12 | 135 | 135 | 131 | 131 | 88,000 | 1,310 |
| 2001-06-11 | 135 | 135 | 132 | 135 | 108,000 | 1,350 |
| 2001-06-08 | 131 | 133 | 131 | 131 | 311,000 | 1,310 |
| 2001-06-07 | 131 | 132 | 130 | 132 | 19,000 | 1,320 |
| 2001-06-06 | 133 | 133 | 130 | 130 | 62,000 | 1,300 |
| 2001-06-05 | 134 | 134 | 130 | 132 | 55,000 | 1,320 |
| 2001-06-04 | 130 | 132 | 130 | 132 | 87,000 | 1,320 |
| 2001-06-01 | 133 | 133 | 131 | 133 | 70,000 | 1,330 |
| 2001-05-31 | 132 | 132 | 130 | 130 | 124,000 | 1,300 |
| 2001-05-30 | 136 | 136 | 132 | 133 | 95,000 | 1,330 |
| 2001-05-29 | 136 | 138 | 135 | 138 | 165,000 | 1,380 |
| 2001-05-28 | 138 | 138 | 135 | 135 | 124,000 | 1,350 |
| 2001-05-25 | 139 | 140 | 137 | 138 | 166,000 | 1,380 |
| 2001-05-24 | 138 | 138 | 136 | 138 | 118,000 | 1,380 |
| 2001-05-23 | 137 | 138 | 136 | 138 | 72,000 | 1,380 |
| 2001-05-22 | 138 | 139 | 136 | 136 | 129,000 | 1,360 |
| 2001-05-21 | 137 | 138 | 136 | 136 | 78,000 | 1,360 |
| 2001-05-18 | 137 | 139 | 135 | 135 | 129,000 | 1,350 |
| 2001-05-17 | 138 | 139 | 135 | 137 | 144,000 | 1,370 |
| 2001-05-16 | 136 | 138 | 135 | 135 | 162,000 | 1,350 |
| 2001-05-15 | 137 | 139 | 135 | 137 | 228,000 | 1,370 |
| 2001-05-14 | 139 | 140 | 137 | 137 | 139,000 | 1,370 |
| 2001-05-11 | 140 | 140 | 138 | 138 | 128,000 | 1,380 |
| 2001-05-10 | 139 | 140 | 138 | 140 | 144,000 | 1,400 |
| 2001-05-09 | 140 | 140 | 136 | 140 | 213,000 | 1,400 |
| 2001-05-08 | 145 | 145 | 140 | 142 | 390,000 | 1,420 |
| 2001-05-07 | 150 | 150 | 146 | 146 | 233,000 | 1,460 |
| 2001-05-02 | 151 | 152 | 148 | 150 | 398,000 | 1,500 |
| 2001-05-01 | 148 | 152 | 146 | 152 | 370,000 | 1,520 |
| 2001-04-27 | 150 | 151 | 146 | 149 | 272,000 | 1,490 |
| 2001-04-26 | 150 | 152 | 148 | 150 | 939,000 | 1,500 |
| 2001-04-25 | 144 | 150 | 143 | 149 | 523,000 | 1,490 |
| 2001-04-24 | 144 | 144 | 141 | 141 | 156,000 | 1,410 |
| 2001-04-23 | 145 | 145 | 141 | 142 | 258,000 | 1,420 |
| 2001-04-20 | 145 | 147 | 142 | 145 | 419,000 | 1,450 |
| 2001-04-19 | 145 | 147 | 144 | 145 | 369,000 | 1,450 |
| 2001-04-18 | 143 | 148 | 142 | 147 | 636,000 | 1,470 |
| 2001-04-17 | 150 | 152 | 142 | 144 | 2,053,000 | 1,440 |
| 2001-04-16 | 142 | 146 | 140 | 145 | 1,071,000 | 1,450 |
| 2001-04-13 | 139 | 142 | 139 | 142 | 359,000 | 1,420 |
| 2001-04-12 | 141 | 142 | 139 | 139 | 337,000 | 1,390 |
| 2001-04-11 | 141 | 144 | 138 | 144 | 589,000 | 1,440 |
| 2001-04-10 | 140 | 140 | 135 | 139 | 453,000 | 1,390 |
| 2001-04-09 | 135 | 138 | 135 | 138 | 99,000 | 1,380 |
| 2001-04-06 | 140 | 142 | 135 | 139 | 525,000 | 1,390 |
| 2001-04-05 | 139 | 141 | 137 | 138 | 589,000 | 1,380 |
| 2001-04-04 | 135 | 138 | 133 | 134 | 289,000 | 1,340 |
| 2001-04-03 | 132 | 134 | 130 | 134 | 165,000 | 1,340 |
| 2001-04-02 | 131 | 133 | 128 | 133 | 190,000 | 1,330 |
| 2001-03-30 | 136 | 136 | 131 | 131 | 134,000 | 1,310 |
| 2001-03-29 | 140 | 140 | 133 | 135 | 317,000 | 1,350 |
| 2001-03-28 | 143 | 144 | 137 | 141 | 499,000 | 1,410 |
| 2001-03-27 | 141 | 148 | 137 | 143 | 1,717,000 | 1,430 |
| 2001-03-26 | 134 | 135 | 130 | 134 | 663,000 | 1,340 |
| 2001-03-23 | 127 | 132 | 126 | 132 | 338,000 | 1,320 |
| 2001-03-22 | 126 | 128 | 125 | 127 | 207,000 | 1,270 |
| 2001-03-21 | 124 | 127 | 124 | 126 | 230,000 | 1,260 |
| 2001-03-19 | 123 | 123 | 121 | 121 | 188,000 | 1,210 |
| 2001-03-16 | 124 | 125 | 121 | 121 | 174,000 | 1,210 |
| 2001-03-15 | 120 | 124 | 116 | 124 | 252,000 | 1,240 |
| 2001-03-14 | 124 | 127 | 124 | 124 | 152,000 | 1,240 |
| 2001-03-13 | 126 | 128 | 123 | 127 | 194,000 | 1,270 |
| 2001-03-12 | 134 | 134 | 128 | 130 | 676,000 | 1,300 |
| 2001-03-09 | 126 | 132 | 122 | 131 | 995,000 | 1,310 |
| 2001-03-08 | 123 | 123 | 122 | 123 | 85,000 | 1,230 |
| 2001-03-07 | 124 | 124 | 122 | 123 | 96,000 | 1,230 |
| 2001-03-06 | 122 | 124 | 122 | 124 | 73,000 | 1,240 |
| 2001-03-05 | 121 | 123 | 121 | 122 | 144,000 | 1,220 |
| 2001-03-02 | 127 | 127 | 122 | 123 | 240,000 | 1,230 |
| 2001-03-01 | 125 | 127 | 125 | 126 | 201,000 | 1,260 |
| 2001-02-28 | 128 | 128 | 125 | 125 | 232,000 | 1,250 |
| 2001-02-27 | 127 | 129 | 125 | 125 | 201,000 | 1,250 |
| 2001-02-26 | 130 | 130 | 126 | 128 | 155,000 | 1,280 |
| 2001-02-23 | 123 | 127 | 122 | 126 | 137,000 | 1,260 |
| 2001-02-22 | 124 | 126 | 122 | 122 | 214,000 | 1,220 |
| 2001-02-21 | 127 | 128 | 125 | 127 | 96,000 | 1,270 |
| 2001-02-20 | 126 | 129 | 126 | 129 | 260,000 | 1,290 |
| 2001-02-19 | 125 | 128 | 123 | 126 | 145,000 | 1,260 |
| 2001-02-16 | 130 | 130 | 126 | 126 | 250,000 | 1,260 |
| 2001-02-15 | 123 | 132 | 123 | 130 | 1,346,000 | 1,300 |
| 2001-02-14 | 120 | 122 | 118 | 122 | 147,000 | 1,220 |
| 2001-02-13 | 123 | 123 | 119 | 120 | 159,000 | 1,200 |
| 2001-02-09 | 120 | 122 | 118 | 119 | 236,000 | 1,190 |
| 2001-02-08 | 124 | 124 | 120 | 120 | 250,000 | 1,200 |
| 2001-02-07 | 126 | 128 | 121 | 121 | 956,000 | 1,210 |
| 2001-02-06 | 125 | 125 | 121 | 123 | 486,000 | 1,230 |
| 2001-02-05 | 125 | 127 | 120 | 123 | 875,000 | 1,230 |
| 2001-02-02 | 114 | 129 | 114 | 123 | 2,033,000 | 1,230 |
| 2001-02-01 | 111 | 113 | 111 | 112 | 208,000 | 1,120 |
| 2001-01-31 | 113 | 113 | 111 | 111 | 141,000 | 1,110 |
| 2001-01-30 | 113 | 114 | 111 | 114 | 188,000 | 1,140 |
| 2001-01-29 | 109 | 112 | 108 | 112 | 249,000 | 1,120 |
| 2001-01-26 | 111 | 111 | 108 | 110 | 133,000 | 1,100 |
| 2001-01-25 | 111 | 111 | 110 | 111 | 109,000 | 1,110 |
| 2001-01-24 | 112 | 112 | 110 | 111 | 224,000 | 1,110 |
| 2001-01-23 | 113 | 113 | 110 | 111 | 164,000 | 1,110 |
| 2001-01-22 | 112 | 112 | 110 | 112 | 73,000 | 1,120 |
| 2001-01-19 | 112 | 112 | 110 | 110 | 168,000 | 1,100 |
| 2001-01-18 | 110 | 112 | 108 | 112 | 162,000 | 1,120 |
| 2001-01-17 | 110 | 110 | 108 | 110 | 90,000 | 1,100 |
| 2001-01-16 | 110 | 110 | 108 | 110 | 71,000 | 1,100 |
| 2001-01-15 | 107 | 109 | 107 | 108 | 72,000 | 1,080 |
| 2001-01-12 | 107 | 108 | 106 | 108 | 139,000 | 1,080 |
| 2001-01-11 | 106 | 107 | 105 | 106 | 104,000 | 1,060 |
| 2001-01-10 | 110 | 110 | 105 | 107 | 240,000 | 1,070 |
| 2001-01-09 | 108 | 110 | 105 | 110 | 190,000 | 1,100 |
| 2001-01-05 | 108 | 109 | 107 | 108 | 142,000 | 1,080 |
| 2001-01-04 | 112 | 112 | 108 | 108 | 218,000 | 1,080 |
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