5981 東京製綱(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 122 | 123 | 120 | 120 | 233,000 | 1,200 |
| 2003-12-29 | 120 | 123 | 118 | 121 | 588,000 | 1,210 |
| 2003-12-26 | 115 | 118 | 114 | 118 | 586,000 | 1,180 |
| 2003-12-25 | 110 | 116 | 109 | 116 | 1,230,000 | 1,160 |
| 2003-12-24 | 102 | 108 | 101 | 107 | 1,098,000 | 1,070 |
| 2003-12-22 | 102 | 103 | 100 | 100 | 580,000 | 1,000 |
| 2003-12-19 | 101 | 102 | 100 | 102 | 371,000 | 1,020 |
| 2003-12-18 | 101 | 102 | 99 | 101 | 658,000 | 1,010 |
| 2003-12-17 | 103 | 104 | 101 | 101 | 232,000 | 1,010 |
| 2003-12-16 | 106 | 106 | 104 | 104 | 174,000 | 1,040 |
| 2003-12-15 | 106 | 108 | 105 | 106 | 203,000 | 1,060 |
| 2003-12-12 | 108 | 108 | 104 | 105 | 407,000 | 1,050 |
| 2003-12-11 | 105 | 106 | 104 | 105 | 207,000 | 1,050 |
| 2003-12-10 | 108 | 108 | 104 | 105 | 212,000 | 1,050 |
| 2003-12-09 | 105 | 108 | 105 | 108 | 144,000 | 1,080 |
| 2003-12-08 | 107 | 108 | 105 | 106 | 198,000 | 1,060 |
| 2003-12-05 | 111 | 111 | 108 | 110 | 214,000 | 1,100 |
| 2003-12-04 | 106 | 109 | 106 | 108 | 291,000 | 1,080 |
| 2003-12-03 | 105 | 107 | 104 | 107 | 222,000 | 1,070 |
| 2003-12-02 | 107 | 109 | 106 | 108 | 371,000 | 1,080 |
| 2003-12-01 | 100 | 105 | 100 | 104 | 412,000 | 1,040 |
| 2003-11-28 | 105 | 105 | 101 | 104 | 192,000 | 1,040 |
| 2003-11-27 | 104 | 107 | 104 | 105 | 258,000 | 1,050 |
| 2003-11-26 | 104 | 106 | 103 | 105 | 352,000 | 1,050 |
| 2003-11-25 | 104 | 104 | 101 | 103 | 315,000 | 1,030 |
| 2003-11-21 | 96 | 100 | 94 | 98 | 229,000 | 980 |
| 2003-11-20 | 94 | 96 | 94 | 96 | 273,000 | 960 |
| 2003-11-19 | 97 | 97 | 93 | 93 | 394,000 | 930 |
| 2003-11-18 | 96 | 99 | 94 | 98 | 817,000 | 980 |
| 2003-11-17 | 108 | 110 | 98 | 98 | 946,000 | 980 |
| 2003-11-14 | 115 | 116 | 113 | 113 | 212,000 | 1,130 |
| 2003-11-13 | 113 | 115 | 112 | 114 | 206,000 | 1,140 |
| 2003-11-12 | 111 | 114 | 111 | 112 | 250,000 | 1,120 |
| 2003-11-11 | 117 | 118 | 107 | 113 | 450,000 | 1,130 |
| 2003-11-10 | 123 | 123 | 118 | 121 | 344,000 | 1,210 |
| 2003-11-07 | 123 | 124 | 122 | 123 | 296,000 | 1,230 |
| 2003-11-06 | 124 | 125 | 123 | 123 | 191,000 | 1,230 |
| 2003-11-05 | 127 | 127 | 124 | 124 | 260,000 | 1,240 |
| 2003-11-04 | 126 | 128 | 124 | 126 | 339,000 | 1,260 |
| 2003-10-31 | 126 | 129 | 126 | 126 | 154,000 | 1,260 |
| 2003-10-30 | 127 | 130 | 126 | 129 | 311,000 | 1,290 |
| 2003-10-29 | 125 | 131 | 125 | 129 | 390,000 | 1,290 |
| 2003-10-28 | 125 | 125 | 123 | 124 | 172,000 | 1,240 |
| 2003-10-27 | 122 | 125 | 121 | 123 | 287,000 | 1,230 |
| 2003-10-24 | 125 | 125 | 121 | 122 | 239,000 | 1,220 |
| 2003-10-23 | 126 | 128 | 120 | 121 | 656,000 | 1,210 |
| 2003-10-22 | 134 | 135 | 130 | 131 | 754,000 | 1,310 |
| 2003-10-21 | 138 | 138 | 134 | 134 | 764,000 | 1,340 |
| 2003-10-20 | 135 | 138 | 135 | 138 | 503,000 | 1,380 |
| 2003-10-17 | 138 | 138 | 135 | 136 | 728,000 | 1,360 |
| 2003-10-16 | 137 | 138 | 135 | 135 | 664,000 | 1,350 |
| 2003-10-15 | 140 | 141 | 136 | 137 | 1,110,000 | 1,370 |
| 2003-10-14 | 137 | 141 | 137 | 140 | 2,112,000 | 1,400 |
| 2003-10-10 | 134 | 138 | 133 | 135 | 2,480,000 | 1,350 |
| 2003-10-09 | 130 | 136 | 125 | 135 | 2,546,000 | 1,350 |
| 2003-10-08 | 128 | 133 | 127 | 128 | 2,500,000 | 1,280 |
| 2003-10-07 | 126 | 131 | 125 | 127 | 2,245,000 | 1,270 |
| 2003-10-06 | 125 | 126 | 123 | 124 | 627,000 | 1,240 |
| 2003-10-03 | 120 | 122 | 119 | 122 | 465,000 | 1,220 |
| 2003-10-02 | 117 | 120 | 117 | 119 | 676,000 | 1,190 |
| 2003-10-01 | 119 | 119 | 112 | 114 | 948,000 | 1,140 |
| 2003-09-30 | 118 | 120 | 118 | 119 | 141,000 | 1,190 |
| 2003-09-29 | 119 | 120 | 118 | 120 | 184,000 | 1,200 |
| 2003-09-26 | 120 | 121 | 118 | 121 | 703,000 | 1,210 |
| 2003-09-25 | 121 | 122 | 120 | 121 | 678,000 | 1,210 |
| 2003-09-24 | 130 | 130 | 121 | 125 | 790,000 | 1,250 |
| 2003-09-22 | 129 | 133 | 127 | 129 | 2,911,000 | 1,290 |
| 2003-09-19 | 122 | 133 | 122 | 133 | 3,613,000 | 1,330 |
| 2003-09-18 | 122 | 123 | 121 | 122 | 686,000 | 1,220 |
| 2003-09-17 | 123 | 125 | 121 | 121 | 604,000 | 1,210 |
| 2003-09-16 | 123 | 123 | 120 | 122 | 586,000 | 1,220 |
| 2003-09-12 | 124 | 125 | 122 | 123 | 647,000 | 1,230 |
| 2003-09-11 | 122 | 124 | 122 | 122 | 525,000 | 1,220 |
| 2003-09-10 | 125 | 125 | 123 | 124 | 749,000 | 1,240 |
| 2003-09-09 | 124 | 127 | 123 | 125 | 2,539,000 | 1,250 |
| 2003-09-08 | 121 | 123 | 120 | 123 | 691,000 | 1,230 |
| 2003-09-05 | 123 | 125 | 121 | 121 | 1,545,000 | 1,210 |
| 2003-09-04 | 122 | 124 | 120 | 123 | 1,727,000 | 1,230 |
| 2003-09-03 | 123 | 123 | 120 | 120 | 1,625,000 | 1,200 |
| 2003-09-02 | 120 | 126 | 120 | 120 | 5,024,000 | 1,200 |
| 2003-09-01 | 117 | 119 | 116 | 117 | 533,000 | 1,170 |
| 2003-08-29 | 118 | 119 | 116 | 117 | 743,000 | 1,170 |
| 2003-08-28 | 119 | 120 | 118 | 118 | 1,095,000 | 1,180 |
| 2003-08-27 | 116 | 123 | 116 | 122 | 5,756,000 | 1,220 |
| 2003-08-26 | 114 | 116 | 113 | 116 | 1,452,000 | 1,160 |
| 2003-08-25 | 115 | 115 | 112 | 113 | 410,000 | 1,130 |
| 2003-08-22 | 115 | 117 | 114 | 115 | 856,000 | 1,150 |
| 2003-08-21 | 113 | 116 | 112 | 115 | 976,000 | 1,150 |
| 2003-08-20 | 114 | 115 | 112 | 114 | 460,000 | 1,140 |
| 2003-08-19 | 117 | 119 | 114 | 115 | 2,081,000 | 1,150 |
| 2003-08-18 | 110 | 117 | 110 | 116 | 3,911,000 | 1,160 |
| 2003-08-15 | 111 | 111 | 106 | 108 | 1,265,000 | 1,080 |
| 2003-08-14 | 106 | 112 | 105 | 110 | 1,683,000 | 1,100 |
| 2003-08-13 | 100 | 109 | 100 | 108 | 2,684,000 | 1,080 |
| 2003-08-12 | 100 | 100 | 99 | 100 | 170,000 | 1,000 |
| 2003-08-11 | 100 | 101 | 98 | 99 | 421,000 | 990 |
| 2003-08-08 | 100 | 100 | 99 | 100 | 249,000 | 1,000 |
| 2003-08-07 | 101 | 101 | 98 | 99 | 271,000 | 990 |
| 2003-08-06 | 99 | 101 | 96 | 101 | 1,224,000 | 1,010 |
| 2003-08-05 | 102 | 102 | 100 | 101 | 482,000 | 1,010 |
| 2003-08-04 | 103 | 105 | 101 | 102 | 552,000 | 1,020 |
| 2003-08-01 | 100 | 104 | 99 | 103 | 518,000 | 1,030 |
| 2003-07-31 | 102 | 103 | 100 | 101 | 376,000 | 1,010 |
| 2003-07-30 | 103 | 104 | 102 | 102 | 326,000 | 1,020 |
| 2003-07-29 | 104 | 105 | 101 | 103 | 437,000 | 1,030 |
| 2003-07-28 | 103 | 104 | 101 | 104 | 305,000 | 1,040 |
| 2003-07-25 | 101 | 102 | 99 | 101 | 343,000 | 1,010 |
| 2003-07-24 | 103 | 104 | 101 | 101 | 709,000 | 1,010 |
| 2003-07-23 | 96 | 98 | 95 | 98 | 422,000 | 980 |
| 2003-07-22 | 97 | 97 | 93 | 93 | 324,000 | 930 |
| 2003-07-18 | 86 | 97 | 86 | 96 | 767,000 | 960 |
| 2003-07-17 | 96 | 97 | 89 | 91 | 801,000 | 910 |
| 2003-07-16 | 103 | 104 | 97 | 98 | 817,000 | 980 |
| 2003-07-15 | 105 | 105 | 103 | 105 | 551,000 | 1,050 |
| 2003-07-14 | 104 | 104 | 103 | 104 | 401,000 | 1,040 |
| 2003-07-11 | 106 | 106 | 103 | 104 | 432,000 | 1,040 |
| 2003-07-10 | 105 | 107 | 102 | 105 | 968,000 | 1,050 |
| 2003-07-09 | 105 | 106 | 101 | 104 | 1,047,000 | 1,040 |
| 2003-07-08 | 111 | 112 | 105 | 106 | 1,093,000 | 1,060 |
| 2003-07-07 | 109 | 111 | 109 | 110 | 635,000 | 1,100 |
| 2003-07-04 | 105 | 112 | 104 | 112 | 877,000 | 1,120 |
| 2003-07-03 | 117 | 118 | 107 | 107 | 1,586,000 | 1,070 |
| 2003-07-02 | 120 | 121 | 116 | 117 | 1,448,000 | 1,170 |
| 2003-07-01 | 115 | 124 | 115 | 119 | 5,505,000 | 1,190 |
| 2003-06-30 | 118 | 119 | 115 | 116 | 1,098,000 | 1,160 |
| 2003-06-27 | 117 | 119 | 116 | 118 | 2,396,000 | 1,180 |
| 2003-06-26 | 116 | 116 | 114 | 114 | 936,000 | 1,140 |
| 2003-06-25 | 114 | 117 | 113 | 116 | 1,285,000 | 1,160 |
| 2003-06-24 | 116 | 116 | 112 | 114 | 1,213,000 | 1,140 |
| 2003-06-23 | 117 | 118 | 115 | 116 | 2,454,000 | 1,160 |
| 2003-06-20 | 109 | 115 | 108 | 114 | 1,708,000 | 1,140 |
| 2003-06-19 | 110 | 111 | 107 | 110 | 1,533,000 | 1,100 |
| 2003-06-18 | 112 | 113 | 109 | 111 | 2,128,000 | 1,110 |
| 2003-06-17 | 117 | 121 | 113 | 115 | 4,862,000 | 1,150 |
| 2003-06-16 | 112 | 119 | 111 | 116 | 11,696,000 | 1,160 |
| 2003-06-13 | 99 | 113 | 96 | 111 | 10,512,000 | 1,110 |
| 2003-06-12 | 98 | 101 | 96 | 97 | 2,301,000 | 970 |
| 2003-06-11 | 97 | 98 | 95 | 96 | 1,932,000 | 960 |
| 2003-06-10 | 95 | 95 | 93 | 95 | 935,000 | 950 |
| 2003-06-09 | 91 | 96 | 91 | 95 | 2,387,000 | 950 |
| 2003-06-06 | 93 | 94 | 88 | 91 | 2,629,000 | 910 |
| 2003-06-05 | 87 | 91 | 87 | 91 | 2,691,000 | 910 |
| 2003-06-04 | 83 | 88 | 82 | 86 | 2,587,000 | 860 |
| 2003-06-03 | 82 | 84 | 80 | 82 | 2,330,000 | 820 |
| 2003-06-02 | 82 | 82 | 80 | 82 | 571,000 | 820 |
| 2003-05-30 | 80 | 83 | 79 | 81 | 1,152,000 | 810 |
| 2003-05-29 | 81 | 81 | 79 | 80 | 404,000 | 800 |
| 2003-05-28 | 80 | 81 | 79 | 80 | 288,000 | 800 |
| 2003-05-27 | 79 | 82 | 79 | 79 | 958,000 | 790 |
| 2003-05-26 | 81 | 81 | 79 | 79 | 860,000 | 790 |
| 2003-05-23 | 80 | 82 | 78 | 81 | 2,072,000 | 810 |
| 2003-05-22 | 82 | 83 | 78 | 80 | 1,264,000 | 800 |
| 2003-05-21 | 82 | 85 | 80 | 82 | 4,985,000 | 820 |
| 2003-05-20 | 76 | 78 | 75 | 77 | 757,000 | 770 |
| 2003-05-19 | 78 | 78 | 75 | 75 | 621,000 | 750 |
| 2003-05-16 | 76 | 80 | 76 | 79 | 1,726,000 | 790 |
| 2003-05-15 | 75 | 77 | 75 | 76 | 483,000 | 760 |
| 2003-05-14 | 76 | 76 | 75 | 75 | 366,000 | 750 |
| 2003-05-13 | 74 | 76 | 74 | 76 | 423,000 | 760 |
| 2003-05-12 | 75 | 76 | 73 | 75 | 551,000 | 750 |
| 2003-05-09 | 73 | 75 | 73 | 75 | 494,000 | 750 |
| 2003-05-08 | 75 | 77 | 73 | 74 | 439,000 | 740 |
| 2003-05-07 | 75 | 78 | 75 | 75 | 785,000 | 750 |
| 2003-05-06 | 78 | 79 | 73 | 74 | 1,202,000 | 740 |
| 2003-05-02 | 76 | 78 | 76 | 78 | 383,000 | 780 |
| 2003-05-01 | 75 | 77 | 74 | 76 | 673,000 | 760 |
| 2003-04-30 | 73 | 75 | 73 | 73 | 251,000 | 730 |
| 2003-04-28 | 77 | 77 | 72 | 72 | 540,000 | 720 |
| 2003-04-25 | 75 | 78 | 75 | 78 | 1,037,000 | 780 |
| 2003-04-24 | 76 | 77 | 75 | 75 | 351,000 | 750 |
| 2003-04-23 | 79 | 80 | 76 | 77 | 556,000 | 770 |
| 2003-04-22 | 83 | 83 | 77 | 79 | 1,517,000 | 790 |
| 2003-04-21 | 76 | 81 | 75 | 80 | 3,403,000 | 800 |
| 2003-04-18 | 73 | 75 | 72 | 74 | 638,000 | 740 |
| 2003-04-17 | 72 | 74 | 71 | 74 | 815,000 | 740 |
| 2003-04-16 | 71 | 72 | 70 | 71 | 161,000 | 710 |
| 2003-04-15 | 70 | 72 | 69 | 71 | 308,000 | 710 |
| 2003-04-14 | 71 | 72 | 69 | 71 | 206,000 | 710 |
| 2003-04-11 | 74 | 74 | 70 | 72 | 681,000 | 720 |
| 2003-04-10 | 73 | 79 | 72 | 74 | 3,664,000 | 740 |
| 2003-04-09 | 70 | 73 | 70 | 72 | 446,000 | 720 |
| 2003-04-08 | 73 | 75 | 69 | 72 | 1,451,000 | 720 |
| 2003-04-07 | 66 | 73 | 66 | 72 | 1,966,000 | 720 |
| 2003-04-04 | 64 | 66 | 64 | 66 | 190,000 | 660 |
| 2003-04-03 | 67 | 67 | 64 | 66 | 515,000 | 660 |
| 2003-04-02 | 65 | 65 | 62 | 65 | 199,000 | 650 |
| 2003-04-01 | 60 | 64 | 60 | 64 | 271,000 | 640 |
| 2003-03-31 | 66 | 66 | 64 | 64 | 152,000 | 640 |
| 2003-03-28 | 66 | 67 | 65 | 66 | 693,000 | 660 |
| 2003-03-27 | 64 | 65 | 63 | 65 | 234,000 | 650 |
| 2003-03-26 | 63 | 64 | 62 | 63 | 188,000 | 630 |
| 2003-03-25 | 64 | 64 | 62 | 63 | 194,000 | 630 |
| 2003-03-24 | 65 | 65 | 63 | 64 | 240,000 | 640 |
| 2003-03-20 | 63 | 64 | 61 | 64 | 192,000 | 640 |
| 2003-03-19 | 61 | 62 | 60 | 62 | 100,000 | 620 |
| 2003-03-18 | 60 | 64 | 60 | 62 | 347,000 | 620 |
| 2003-03-17 | 60 | 61 | 58 | 58 | 264,000 | 580 |
| 2003-03-14 | 64 | 65 | 62 | 62 | 514,000 | 620 |
| 2003-03-13 | 62 | 62 | 61 | 61 | 255,000 | 610 |
| 2003-03-12 | 58 | 62 | 58 | 62 | 192,000 | 620 |
| 2003-03-11 | 59 | 60 | 56 | 58 | 473,000 | 580 |
| 2003-03-10 | 65 | 66 | 60 | 60 | 573,000 | 600 |
| 2003-03-07 | 71 | 71 | 63 | 65 | 1,314,000 | 650 |
| 2003-03-06 | 68 | 73 | 67 | 72 | 1,365,000 | 720 |
| 2003-03-05 | 68 | 69 | 66 | 67 | 550,000 | 670 |
| 2003-03-04 | 70 | 72 | 68 | 68 | 1,172,000 | 680 |
| 2003-03-03 | 63 | 69 | 63 | 69 | 947,000 | 690 |
| 2003-02-28 | 65 | 65 | 63 | 63 | 350,000 | 630 |
| 2003-02-27 | 62 | 64 | 62 | 64 | 282,000 | 640 |
| 2003-02-26 | 61 | 63 | 61 | 62 | 328,000 | 620 |
| 2003-02-25 | 64 | 64 | 61 | 62 | 515,000 | 620 |
| 2003-02-24 | 67 | 67 | 65 | 66 | 299,000 | 660 |
| 2003-02-21 | 70 | 70 | 67 | 68 | 701,000 | 680 |
| 2003-02-20 | 70 | 72 | 68 | 68 | 1,419,000 | 680 |
| 2003-02-19 | 65 | 72 | 64 | 72 | 4,497,000 | 720 |
| 2003-02-18 | 66 | 66 | 63 | 64 | 679,000 | 640 |
| 2003-02-17 | 67 | 68 | 64 | 66 | 1,311,000 | 660 |
| 2003-02-14 | 66 | 68 | 66 | 67 | 666,000 | 670 |
| 2003-02-13 | 68 | 68 | 66 | 67 | 906,000 | 670 |
| 2003-02-12 | 67 | 69 | 67 | 68 | 1,144,000 | 680 |
| 2003-02-10 | 65 | 67 | 64 | 67 | 1,168,000 | 670 |
| 2003-02-07 | 64 | 64 | 62 | 64 | 773,000 | 640 |
| 2003-02-06 | 62 | 64 | 60 | 64 | 1,724,000 | 640 |
| 2003-02-05 | 58 | 62 | 57 | 61 | 996,000 | 610 |
| 2003-02-04 | 57 | 59 | 56 | 59 | 619,000 | 590 |
| 2003-02-03 | 56 | 57 | 54 | 57 | 213,000 | 570 |
| 2003-01-31 | 52 | 59 | 51 | 55 | 635,000 | 550 |
| 2003-01-30 | 51 | 53 | 51 | 52 | 403,000 | 520 |
| 2003-01-29 | 58 | 58 | 53 | 54 | 631,000 | 540 |
| 2003-01-28 | 59 | 60 | 58 | 58 | 355,000 | 580 |
| 2003-01-27 | 61 | 62 | 58 | 61 | 925,000 | 610 |
| 2003-01-24 | 57 | 59 | 56 | 58 | 382,000 | 580 |
| 2003-01-23 | 58 | 60 | 56 | 58 | 846,000 | 580 |
| 2003-01-22 | 63 | 63 | 59 | 59 | 1,647,000 | 590 |
| 2003-01-21 | 57 | 60 | 56 | 60 | 1,971,000 | 600 |
| 2003-01-20 | 51 | 56 | 51 | 56 | 3,426,000 | 560 |
| 2003-01-17 | 48 | 51 | 47 | 50 | 878,000 | 500 |
| 2003-01-16 | 48 | 48 | 47 | 48 | 491,000 | 480 |
| 2003-01-15 | 48 | 50 | 47 | 50 | 818,000 | 500 |
| 2003-01-14 | 45 | 48 | 44 | 48 | 525,000 | 480 |
| 2003-01-10 | 45 | 45 | 43 | 44 | 248,000 | 440 |
| 2003-01-09 | 43 | 44 | 42 | 44 | 112,000 | 440 |
| 2003-01-08 | 43 | 44 | 43 | 43 | 231,000 | 430 |
| 2003-01-07 | 45 | 45 | 43 | 44 | 213,000 | 440 |
| 2003-01-06 | 45 | 45 | 43 | 45 | 142,000 | 450 |
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