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