5981 東京製綱(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 331 | 332 | 322 | 328 | 708,000 | 3,280 |
| 2005-12-29 | 335 | 336 | 331 | 332 | 570,000 | 3,320 |
| 2005-12-28 | 330 | 335 | 330 | 335 | 700,000 | 3,350 |
| 2005-12-27 | 343 | 343 | 329 | 337 | 1,055,000 | 3,370 |
| 2005-12-26 | 339 | 344 | 336 | 343 | 1,998,000 | 3,430 |
| 2005-12-22 | 332 | 334 | 329 | 334 | 1,825,000 | 3,340 |
| 2005-12-21 | 323 | 328 | 321 | 326 | 921,000 | 3,260 |
| 2005-12-20 | 317 | 324 | 316 | 323 | 1,025,000 | 3,230 |
| 2005-12-19 | 321 | 323 | 316 | 320 | 1,083,000 | 3,200 |
| 2005-12-16 | 322 | 328 | 321 | 324 | 1,296,000 | 3,240 |
| 2005-12-15 | 328 | 335 | 321 | 321 | 1,418,000 | 3,210 |
| 2005-12-14 | 342 | 344 | 326 | 328 | 2,081,000 | 3,280 |
| 2005-12-13 | 315 | 339 | 315 | 338 | 2,619,000 | 3,380 |
| 2005-12-12 | 320 | 322 | 316 | 318 | 1,108,000 | 3,180 |
| 2005-12-09 | 309 | 319 | 306 | 317 | 1,093,000 | 3,170 |
| 2005-12-08 | 313 | 314 | 301 | 308 | 1,164,000 | 3,080 |
| 2005-12-07 | 321 | 324 | 315 | 315 | 990,000 | 3,150 |
| 2005-12-06 | 322 | 324 | 313 | 320 | 1,420,000 | 3,200 |
| 2005-12-05 | 314 | 327 | 312 | 324 | 2,942,000 | 3,240 |
| 2005-12-02 | 303 | 313 | 303 | 308 | 3,786,000 | 3,080 |
| 2005-12-01 | 291 | 302 | 289 | 302 | 2,260,000 | 3,020 |
| 2005-11-30 | 291 | 294 | 287 | 293 | 1,091,000 | 2,930 |
| 2005-11-29 | 292 | 294 | 288 | 290 | 1,352,000 | 2,900 |
| 2005-11-28 | 289 | 294 | 287 | 293 | 2,548,000 | 2,930 |
| 2005-11-25 | 271 | 281 | 271 | 281 | 840,000 | 2,810 |
| 2005-11-24 | 282 | 285 | 272 | 275 | 848,000 | 2,750 |
| 2005-11-22 | 284 | 285 | 279 | 282 | 607,000 | 2,820 |
| 2005-11-21 | 288 | 292 | 281 | 282 | 1,362,000 | 2,820 |
| 2005-11-18 | 287 | 292 | 283 | 289 | 2,479,000 | 2,890 |
| 2005-11-17 | 276 | 286 | 273 | 284 | 2,644,000 | 2,840 |
| 2005-11-16 | 265 | 277 | 263 | 277 | 1,293,000 | 2,770 |
| 2005-11-15 | 271 | 274 | 267 | 270 | 1,309,000 | 2,700 |
| 2005-11-14 | 275 | 278 | 270 | 273 | 775,000 | 2,730 |
| 2005-11-11 | 267 | 275 | 267 | 272 | 1,206,000 | 2,720 |
| 2005-11-10 | 279 | 279 | 269 | 270 | 1,273,000 | 2,700 |
| 2005-11-09 | 280 | 289 | 275 | 279 | 3,484,000 | 2,790 |
| 2005-11-08 | 270 | 281 | 266 | 279 | 6,330,000 | 2,790 |
| 2005-11-07 | 256 | 269 | 256 | 266 | 3,823,000 | 2,660 |
| 2005-11-04 | 259 | 259 | 253 | 253 | 1,380,000 | 2,530 |
| 2005-11-02 | 257 | 257 | 254 | 256 | 1,288,000 | 2,560 |
| 2005-11-01 | 253 | 258 | 252 | 257 | 1,563,000 | 2,570 |
| 2005-10-31 | 249 | 255 | 249 | 249 | 2,534,000 | 2,490 |
| 2005-10-28 | 244 | 248 | 242 | 246 | 905,000 | 2,460 |
| 2005-10-27 | 243 | 247 | 242 | 244 | 1,055,000 | 2,440 |
| 2005-10-26 | 243 | 244 | 240 | 243 | 731,000 | 2,430 |
| 2005-10-25 | 239 | 244 | 237 | 239 | 944,000 | 2,390 |
| 2005-10-24 | 238 | 239 | 236 | 236 | 211,000 | 2,360 |
| 2005-10-21 | 238 | 238 | 234 | 236 | 444,000 | 2,360 |
| 2005-10-20 | 240 | 241 | 237 | 239 | 481,000 | 2,390 |
| 2005-10-19 | 242 | 242 | 236 | 237 | 543,000 | 2,370 |
| 2005-10-18 | 236 | 242 | 236 | 242 | 496,000 | 2,420 |
| 2005-10-17 | 246 | 246 | 239 | 239 | 709,000 | 2,390 |
| 2005-10-14 | 245 | 246 | 242 | 243 | 693,000 | 2,430 |
| 2005-10-13 | 243 | 245 | 242 | 245 | 463,000 | 2,450 |
| 2005-10-12 | 249 | 249 | 244 | 245 | 1,347,000 | 2,450 |
| 2005-10-11 | 245 | 249 | 244 | 249 | 681,000 | 2,490 |
| 2005-10-07 | 234 | 246 | 234 | 241 | 967,000 | 2,410 |
| 2005-10-06 | 240 | 241 | 235 | 237 | 808,000 | 2,370 |
| 2005-10-05 | 242 | 247 | 242 | 244 | 857,000 | 2,440 |
| 2005-10-04 | 252 | 253 | 247 | 249 | 1,293,000 | 2,490 |
| 2005-10-03 | 250 | 252 | 242 | 252 | 1,088,000 | 2,520 |
| 2005-09-30 | 255 | 256 | 251 | 252 | 2,150,000 | 2,520 |
| 2005-09-29 | 256 | 262 | 251 | 252 | 4,853,000 | 2,520 |
| 2005-09-28 | 247 | 251 | 244 | 251 | 2,841,000 | 2,510 |
| 2005-09-27 | 243 | 252 | 241 | 244 | 5,021,000 | 2,440 |
| 2005-09-26 | 239 | 242 | 238 | 242 | 2,948,000 | 2,420 |
| 2005-09-22 | 232 | 236 | 231 | 235 | 1,777,000 | 2,350 |
| 2005-09-21 | 234 | 240 | 231 | 235 | 4,688,000 | 2,350 |
| 2005-09-20 | 231 | 233 | 229 | 232 | 1,864,000 | 2,320 |
| 2005-09-16 | 228 | 230 | 226 | 229 | 1,335,000 | 2,290 |
| 2005-09-15 | 227 | 231 | 226 | 230 | 1,580,000 | 2,300 |
| 2005-09-14 | 227 | 228 | 225 | 228 | 619,000 | 2,280 |
| 2005-09-13 | 227 | 228 | 225 | 227 | 349,000 | 2,270 |
| 2005-09-12 | 229 | 231 | 226 | 228 | 826,000 | 2,280 |
| 2005-09-09 | 226 | 227 | 224 | 226 | 952,000 | 2,260 |
| 2005-09-08 | 227 | 228 | 223 | 227 | 711,000 | 2,270 |
| 2005-09-07 | 230 | 231 | 224 | 227 | 1,370,000 | 2,270 |
| 2005-09-06 | 237 | 237 | 228 | 229 | 2,231,000 | 2,290 |
| 2005-09-05 | 235 | 237 | 231 | 237 | 3,635,000 | 2,370 |
| 2005-09-02 | 230 | 233 | 227 | 233 | 3,366,000 | 2,330 |
| 2005-09-01 | 221 | 234 | 221 | 232 | 9,004,000 | 2,320 |
| 2005-08-31 | 219 | 220 | 217 | 219 | 674,000 | 2,190 |
| 2005-08-30 | 217 | 220 | 217 | 219 | 691,000 | 2,190 |
| 2005-08-29 | 217 | 217 | 215 | 215 | 422,000 | 2,150 |
| 2005-08-26 | 218 | 219 | 217 | 219 | 414,000 | 2,190 |
| 2005-08-25 | 218 | 219 | 217 | 218 | 459,000 | 2,180 |
| 2005-08-24 | 220 | 220 | 218 | 220 | 372,000 | 2,200 |
| 2005-08-23 | 220 | 223 | 219 | 220 | 1,104,000 | 2,200 |
| 2005-08-22 | 219 | 220 | 217 | 219 | 665,000 | 2,190 |
| 2005-08-19 | 219 | 219 | 217 | 217 | 538,000 | 2,170 |
| 2005-08-18 | 222 | 222 | 219 | 219 | 792,000 | 2,190 |
| 2005-08-17 | 221 | 222 | 220 | 220 | 908,000 | 2,200 |
| 2005-08-16 | 224 | 225 | 220 | 221 | 1,133,000 | 2,210 |
| 2005-08-15 | 220 | 224 | 219 | 224 | 1,779,000 | 2,240 |
| 2005-08-12 | 218 | 221 | 216 | 218 | 1,926,000 | 2,180 |
| 2005-08-11 | 214 | 216 | 212 | 214 | 1,262,000 | 2,140 |
| 2005-08-10 | 212 | 215 | 211 | 214 | 1,720,000 | 2,140 |
| 2005-08-09 | 207 | 210 | 203 | 209 | 884,000 | 2,090 |
| 2005-08-08 | 195 | 208 | 194 | 208 | 1,283,000 | 2,080 |
| 2005-08-05 | 208 | 210 | 203 | 204 | 694,000 | 2,040 |
| 2005-08-04 | 212 | 213 | 209 | 210 | 883,000 | 2,100 |
| 2005-08-03 | 209 | 214 | 209 | 211 | 1,105,000 | 2,110 |
| 2005-08-02 | 211 | 212 | 208 | 209 | 828,000 | 2,090 |
| 2005-08-01 | 212 | 212 | 210 | 211 | 360,000 | 2,110 |
| 2005-07-29 | 213 | 213 | 210 | 211 | 462,000 | 2,110 |
| 2005-07-28 | 213 | 213 | 210 | 212 | 831,000 | 2,120 |
| 2005-07-27 | 210 | 214 | 209 | 212 | 1,388,000 | 2,120 |
| 2005-07-26 | 210 | 211 | 208 | 210 | 371,000 | 2,100 |
| 2005-07-25 | 207 | 210 | 207 | 209 | 429,000 | 2,090 |
| 2005-07-22 | 209 | 210 | 208 | 209 | 387,000 | 2,090 |
| 2005-07-21 | 213 | 213 | 210 | 210 | 592,000 | 2,100 |
| 2005-07-20 | 209 | 213 | 209 | 213 | 1,344,000 | 2,130 |
| 2005-07-19 | 207 | 210 | 206 | 210 | 417,000 | 2,100 |
| 2005-07-15 | 207 | 208 | 206 | 206 | 299,000 | 2,060 |
| 2005-07-14 | 207 | 209 | 206 | 207 | 453,000 | 2,070 |
| 2005-07-13 | 206 | 207 | 205 | 207 | 261,000 | 2,070 |
| 2005-07-12 | 206 | 207 | 205 | 206 | 412,000 | 2,060 |
| 2005-07-11 | 207 | 208 | 206 | 206 | 322,000 | 2,060 |
| 2005-07-08 | 206 | 209 | 205 | 207 | 566,000 | 2,070 |
| 2005-07-07 | 209 | 209 | 206 | 207 | 328,000 | 2,070 |
| 2005-07-06 | 209 | 210 | 208 | 209 | 218,000 | 2,090 |
| 2005-07-05 | 211 | 212 | 209 | 209 | 271,000 | 2,090 |
| 2005-07-04 | 209 | 212 | 208 | 212 | 534,000 | 2,120 |
| 2005-07-01 | 208 | 210 | 208 | 208 | 590,000 | 2,080 |
| 2005-06-30 | 211 | 211 | 209 | 210 | 213,000 | 2,100 |
| 2005-06-29 | 212 | 213 | 210 | 212 | 369,000 | 2,120 |
| 2005-06-28 | 210 | 211 | 208 | 211 | 378,000 | 2,110 |
| 2005-06-27 | 210 | 211 | 207 | 207 | 520,000 | 2,070 |
| 2005-06-24 | 209 | 212 | 207 | 212 | 552,000 | 2,120 |
| 2005-06-23 | 211 | 213 | 209 | 212 | 402,000 | 2,120 |
| 2005-06-22 | 213 | 213 | 210 | 211 | 347,000 | 2,110 |
| 2005-06-21 | 211 | 212 | 209 | 211 | 384,000 | 2,110 |
| 2005-06-20 | 216 | 216 | 211 | 213 | 429,000 | 2,130 |
| 2005-06-17 | 216 | 217 | 210 | 213 | 942,000 | 2,130 |
| 2005-06-16 | 219 | 220 | 215 | 215 | 538,000 | 2,150 |
| 2005-06-15 | 217 | 219 | 216 | 218 | 903,000 | 2,180 |
| 2005-06-14 | 222 | 227 | 215 | 216 | 4,520,000 | 2,160 |
| 2005-06-13 | 209 | 218 | 209 | 218 | 2,811,000 | 2,180 |
| 2005-06-10 | 205 | 208 | 203 | 206 | 1,156,000 | 2,060 |
| 2005-06-09 | 201 | 203 | 201 | 202 | 429,000 | 2,020 |
| 2005-06-08 | 200 | 203 | 200 | 201 | 461,000 | 2,010 |
| 2005-06-07 | 203 | 204 | 199 | 201 | 482,000 | 2,010 |
| 2005-06-06 | 195 | 203 | 195 | 201 | 480,000 | 2,010 |
| 2005-06-03 | 199 | 199 | 197 | 197 | 163,000 | 1,970 |
| 2005-06-02 | 200 | 201 | 199 | 199 | 506,000 | 1,990 |
| 2005-06-01 | 195 | 198 | 194 | 198 | 361,000 | 1,980 |
| 2005-05-31 | 192 | 198 | 192 | 197 | 422,000 | 1,970 |
| 2005-05-30 | 191 | 194 | 191 | 192 | 417,000 | 1,920 |
| 2005-05-27 | 190 | 191 | 189 | 190 | 324,000 | 1,900 |
| 2005-05-26 | 190 | 190 | 187 | 188 | 359,000 | 1,880 |
| 2005-05-25 | 195 | 195 | 191 | 191 | 297,000 | 1,910 |
| 2005-05-24 | 199 | 200 | 195 | 195 | 221,000 | 1,950 |
| 2005-05-23 | 200 | 200 | 198 | 198 | 265,000 | 1,980 |
| 2005-05-20 | 200 | 205 | 195 | 197 | 1,169,000 | 1,970 |
| 2005-05-19 | 196 | 198 | 195 | 197 | 320,000 | 1,970 |
| 2005-05-18 | 193 | 195 | 192 | 193 | 265,000 | 1,930 |
| 2005-05-17 | 200 | 202 | 192 | 193 | 458,000 | 1,930 |
| 2005-05-16 | 200 | 203 | 196 | 197 | 398,000 | 1,970 |
| 2005-05-13 | 203 | 205 | 201 | 201 | 302,000 | 2,010 |
| 2005-05-12 | 207 | 207 | 204 | 204 | 382,000 | 2,040 |
| 2005-05-11 | 207 | 208 | 205 | 208 | 434,000 | 2,080 |
| 2005-05-10 | 210 | 211 | 208 | 209 | 539,000 | 2,090 |
| 2005-05-09 | 213 | 213 | 209 | 210 | 539,000 | 2,100 |
| 2005-05-06 | 204 | 208 | 204 | 208 | 554,000 | 2,080 |
| 2005-05-02 | 202 | 204 | 202 | 204 | 295,000 | 2,040 |
| 2005-04-28 | 200 | 203 | 200 | 202 | 475,000 | 2,020 |
| 2005-04-27 | 200 | 200 | 198 | 200 | 215,000 | 2,000 |
| 2005-04-26 | 204 | 204 | 200 | 201 | 597,000 | 2,010 |
| 2005-04-25 | 199 | 204 | 196 | 202 | 1,019,000 | 2,020 |
| 2005-04-22 | 200 | 201 | 197 | 199 | 662,000 | 1,990 |
| 2005-04-21 | 189 | 195 | 188 | 194 | 749,000 | 1,940 |
| 2005-04-20 | 204 | 204 | 196 | 197 | 570,000 | 1,970 |
| 2005-04-19 | 194 | 199 | 194 | 199 | 643,000 | 1,990 |
| 2005-04-18 | 196 | 197 | 189 | 191 | 1,319,000 | 1,910 |
| 2005-04-15 | 200 | 203 | 197 | 203 | 1,096,000 | 2,030 |
| 2005-04-14 | 200 | 207 | 200 | 203 | 707,000 | 2,030 |
| 2005-04-13 | 209 | 211 | 206 | 208 | 551,000 | 2,080 |
| 2005-04-12 | 210 | 214 | 208 | 209 | 699,000 | 2,090 |
| 2005-04-11 | 217 | 217 | 211 | 213 | 885,000 | 2,130 |
| 2005-04-08 | 217 | 218 | 215 | 218 | 585,000 | 2,180 |
| 2005-04-07 | 217 | 218 | 215 | 218 | 714,000 | 2,180 |
| 2005-04-06 | 221 | 221 | 217 | 219 | 620,000 | 2,190 |
| 2005-04-05 | 217 | 221 | 217 | 221 | 827,000 | 2,210 |
| 2005-04-04 | 216 | 218 | 214 | 218 | 479,000 | 2,180 |
| 2005-04-01 | 213 | 218 | 211 | 218 | 978,000 | 2,180 |
| 2005-03-31 | 213 | 215 | 210 | 214 | 870,000 | 2,140 |
| 2005-03-30 | 212 | 215 | 208 | 208 | 1,036,000 | 2,080 |
| 2005-03-29 | 218 | 220 | 216 | 216 | 1,196,000 | 2,160 |
| 2005-03-28 | 219 | 220 | 215 | 216 | 1,388,000 | 2,160 |
| 2005-03-25 | 226 | 226 | 218 | 221 | 1,536,000 | 2,210 |
| 2005-03-24 | 230 | 230 | 225 | 225 | 766,000 | 2,250 |
| 2005-03-23 | 233 | 234 | 227 | 228 | 1,523,000 | 2,280 |
| 2005-03-22 | 237 | 238 | 233 | 233 | 1,441,000 | 2,330 |
| 2005-03-18 | 229 | 238 | 229 | 235 | 2,921,000 | 2,350 |
| 2005-03-17 | 225 | 229 | 225 | 229 | 678,000 | 2,290 |
| 2005-03-16 | 231 | 233 | 228 | 229 | 1,489,000 | 2,290 |
| 2005-03-15 | 226 | 232 | 226 | 232 | 1,861,000 | 2,320 |
| 2005-03-14 | 228 | 228 | 225 | 226 | 891,000 | 2,260 |
| 2005-03-11 | 226 | 229 | 226 | 227 | 744,000 | 2,270 |
| 2005-03-10 | 228 | 230 | 226 | 226 | 996,000 | 2,260 |
| 2005-03-09 | 227 | 230 | 226 | 228 | 958,000 | 2,280 |
| 2005-03-08 | 228 | 229 | 227 | 227 | 982,000 | 2,270 |
| 2005-03-07 | 233 | 233 | 226 | 226 | 1,439,000 | 2,260 |
| 2005-03-04 | 225 | 230 | 223 | 230 | 1,589,000 | 2,300 |
| 2005-03-03 | 222 | 226 | 222 | 224 | 1,010,000 | 2,240 |
| 2005-03-02 | 230 | 230 | 223 | 224 | 2,085,000 | 2,240 |
| 2005-03-01 | 219 | 230 | 218 | 227 | 8,549,000 | 2,270 |
| 2005-02-28 | 210 | 218 | 209 | 217 | 4,268,000 | 2,170 |
| 2005-02-25 | 208 | 208 | 206 | 207 | 633,000 | 2,070 |
| 2005-02-24 | 205 | 207 | 204 | 206 | 819,000 | 2,060 |
| 2005-02-23 | 204 | 205 | 203 | 204 | 610,000 | 2,040 |
| 2005-02-22 | 209 | 210 | 207 | 207 | 900,000 | 2,070 |
| 2005-02-21 | 210 | 210 | 207 | 209 | 1,458,000 | 2,090 |
| 2005-02-18 | 205 | 206 | 204 | 204 | 476,000 | 2,040 |
| 2005-02-17 | 205 | 207 | 204 | 205 | 640,000 | 2,050 |
| 2005-02-16 | 208 | 209 | 206 | 207 | 684,000 | 2,070 |
| 2005-02-15 | 210 | 210 | 208 | 208 | 1,031,000 | 2,080 |
| 2005-02-14 | 208 | 212 | 206 | 211 | 3,719,000 | 2,110 |
| 2005-02-10 | 206 | 207 | 205 | 206 | 1,457,000 | 2,060 |
| 2005-02-09 | 205 | 206 | 204 | 205 | 1,350,000 | 2,050 |
| 2005-02-08 | 207 | 207 | 204 | 204 | 734,000 | 2,040 |
| 2005-02-07 | 204 | 208 | 203 | 207 | 1,641,000 | 2,070 |
| 2005-02-04 | 202 | 204 | 201 | 204 | 1,142,000 | 2,040 |
| 2005-02-03 | 208 | 208 | 203 | 204 | 2,340,000 | 2,040 |
| 2005-02-02 | 200 | 207 | 199 | 206 | 4,080,000 | 2,060 |
| 2005-02-01 | 199 | 201 | 198 | 199 | 563,000 | 1,990 |
| 2005-01-31 | 198 | 201 | 198 | 199 | 599,000 | 1,990 |
| 2005-01-28 | 199 | 200 | 198 | 198 | 259,000 | 1,980 |
| 2005-01-27 | 199 | 200 | 198 | 199 | 385,000 | 1,990 |
| 2005-01-26 | 200 | 201 | 197 | 201 | 669,000 | 2,010 |
| 2005-01-25 | 197 | 199 | 196 | 198 | 308,000 | 1,980 |
| 2005-01-24 | 194 | 198 | 194 | 198 | 421,000 | 1,980 |
| 2005-01-21 | 196 | 198 | 195 | 195 | 505,000 | 1,950 |
| 2005-01-20 | 197 | 198 | 196 | 197 | 299,000 | 1,970 |
| 2005-01-19 | 200 | 201 | 198 | 198 | 499,000 | 1,980 |
| 2005-01-18 | 197 | 203 | 197 | 199 | 1,276,000 | 1,990 |
| 2005-01-17 | 197 | 198 | 196 | 197 | 325,000 | 1,970 |
| 2005-01-14 | 194 | 197 | 192 | 197 | 519,000 | 1,970 |
| 2005-01-13 | 198 | 199 | 195 | 196 | 483,000 | 1,960 |
| 2005-01-12 | 201 | 201 | 198 | 200 | 644,000 | 2,000 |
| 2005-01-11 | 199 | 201 | 197 | 201 | 1,196,000 | 2,010 |
| 2005-01-07 | 199 | 200 | 197 | 198 | 1,116,000 | 1,980 |
| 2005-01-06 | 193 | 197 | 192 | 195 | 1,291,000 | 1,950 |
| 2005-01-05 | 193 | 195 | 190 | 193 | 887,000 | 1,930 |
| 2005-01-04 | 193 | 194 | 192 | 194 | 394,000 | 1,940 |
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