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 |
|---|---|---|---|---|---|
| 2006/12/29 | 249 | 254 | 249 | 251 | 444,000 |
| 2006/12/28 | 256 | 256 | 247 | 251 | 911,000 |
| 2006/12/27 | 257 | 262 | 251 | 254 | 2,438,000 |
| 2006/12/26 | 243 | 255 | 242 | 255 | 3,409,000 |
| 2006/12/25 | 249 | 251 | 243 | 245 | 6,508,000 |
| 2006/12/22 | 232 | 234 | 228 | 234 | 917,000 |
| 2006/12/21 | 231 | 232 | 230 | 232 | 808,000 |
| 2006/12/20 | 223 | 231 | 223 | 231 | 772,000 |
| 2006/12/19 | 226 | 226 | 222 | 223 | 600,000 |
| 2006/12/18 | 229 | 231 | 227 | 228 | 373,000 |
| 2006/12/15 | 230 | 231 | 228 | 229 | 465,000 |
| 2006/12/14 | 230 | 232 | 227 | 229 | 544,000 |
| 2006/12/13 | 229 | 232 | 228 | 232 | 530,000 |
| 2006/12/12 | 233 | 234 | 231 | 232 | 879,000 |
| 2006/12/11 | 225 | 235 | 224 | 234 | 4,167,000 |
| 2006/12/08 | 213 | 228 | 213 | 227 | 4,073,000 |
| 2006/12/07 | 212 | 213 | 210 | 210 | 336,000 |
| 2006/12/06 | 211 | 213 | 210 | 213 | 267,000 |
| 2006/12/05 | 212 | 213 | 209 | 209 | 1,276,000 |
| 2006/12/04 | 213 | 213 | 209 | 212 | 523,000 |
| 2006/12/01 | 208 | 213 | 208 | 211 | 277,000 |
| 2006/11/30 | 214 | 214 | 209 | 210 | 244,000 |
| 2006/11/29 | 206 | 210 | 206 | 210 | 424,000 |
| 2006/11/28 | 201 | 205 | 201 | 205 | 274,000 |
| 2006/11/27 | 200 | 205 | 199 | 205 | 246,000 |
| 2006/11/24 | 198 | 200 | 197 | 198 | 326,000 |
| 2006/11/22 | 192 | 203 | 192 | 202 | 570,000 |
| 2006/11/21 | 202 | 203 | 194 | 197 | 801,000 |
| 2006/11/20 | 211 | 211 | 201 | 201 | 725,000 |
| 2006/11/17 | 212 | 216 | 210 | 211 | 527,000 |
| 2006/11/16 | 214 | 217 | 212 | 212 | 441,000 |
| 2006/11/15 | 217 | 218 | 213 | 214 | 489,000 |
| 2006/11/14 | 213 | 218 | 211 | 215 | 559,000 |
| 2006/11/13 | 214 | 216 | 211 | 211 | 581,000 |
| 2006/11/10 | 217 | 218 | 213 | 216 | 614,000 |
| 2006/11/09 | 220 | 220 | 216 | 217 | 624,000 |
| 2006/11/08 | 223 | 224 | 220 | 220 | 913,000 |
| 2006/11/07 | 223 | 223 | 222 | 223 | 888,000 |
| 2006/11/06 | 221 | 223 | 220 | 223 | 502,000 |
| 2006/11/02 | 223 | 223 | 221 | 221 | 329,000 |
| 2006/11/01 | 224 | 226 | 222 | 226 | 674,000 |
| 2006/10/31 | 221 | 223 | 220 | 222 | 613,000 |
| 2006/10/30 | 223 | 225 | 220 | 221 | 724,000 |
| 2006/10/27 | 225 | 226 | 220 | 220 | 909,000 |
| 2006/10/26 | 228 | 229 | 225 | 227 | 632,000 |
| 2006/10/25 | 229 | 229 | 223 | 228 | 1,210,000 |
| 2006/10/24 | 234 | 234 | 226 | 227 | 1,833,000 |
| 2006/10/23 | 228 | 233 | 227 | 231 | 986,000 |
| 2006/10/20 | 227 | 229 | 226 | 228 | 564,000 |
| 2006/10/19 | 228 | 229 | 225 | 227 | 632,000 |
| 2006/10/18 | 227 | 232 | 224 | 226 | 829,000 |
| 2006/10/17 | 232 | 237 | 226 | 227 | 979,000 |
| 2006/10/16 | 225 | 229 | 224 | 227 | 464,000 |
| 2006/10/13 | 224 | 225 | 223 | 225 | 485,000 |
| 2006/10/12 | 221 | 224 | 221 | 221 | 470,000 |
| 2006/10/11 | 228 | 229 | 221 | 221 | 671,000 |
| 2006/10/10 | 230 | 230 | 228 | 229 | 249,000 |
| 2006/10/06 | 231 | 231 | 229 | 230 | 318,000 |
| 2006/10/05 | 231 | 234 | 230 | 232 | 326,000 |
| 2006/10/04 | 235 | 237 | 228 | 228 | 570,000 |
| 2006/10/03 | 235 | 237 | 233 | 237 | 363,000 |
| 2006/10/02 | 231 | 237 | 231 | 236 | 364,000 |
| 2006/09/29 | 231 | 231 | 227 | 230 | 511,000 |
| 2006/09/28 | 229 | 231 | 228 | 230 | 287,000 |
| 2006/09/27 | 225 | 229 | 223 | 228 | 416,000 |
| 2006/09/26 | 224 | 225 | 218 | 223 | 329,000 |
| 2006/09/25 | 225 | 225 | 218 | 222 | 655,000 |
| 2006/09/22 | 230 | 230 | 225 | 226 | 437,000 |
| 2006/09/21 | 233 | 233 | 228 | 232 | 437,000 |
| 2006/09/20 | 236 | 236 | 229 | 230 | 644,000 |
| 2006/09/19 | 236 | 240 | 234 | 236 | 361,000 |
| 2006/09/15 | 236 | 237 | 233 | 235 | 515,000 |
| 2006/09/14 | 236 | 239 | 235 | 236 | 515,000 |
| 2006/09/13 | 238 | 239 | 233 | 234 | 611,000 |
| 2006/09/12 | 243 | 244 | 233 | 234 | 1,291,000 |
| 2006/09/11 | 246 | 247 | 241 | 241 | 1,282,000 |
| 2006/09/08 | 240 | 246 | 238 | 243 | 2,020,000 |
| 2006/09/07 | 249 | 250 | 243 | 244 | 1,824,000 |
| 2006/09/06 | 260 | 262 | 250 | 250 | 1,409,000 |
| 2006/09/05 | 260 | 261 | 256 | 259 | 528,000 |
| 2006/09/04 | 260 | 262 | 257 | 259 | 669,000 |
| 2006/09/01 | 252 | 259 | 252 | 257 | 462,000 |
| 2006/08/31 | 249 | 254 | 249 | 254 | 387,000 |
| 2006/08/30 | 252 | 252 | 245 | 245 | 515,000 |
| 2006/08/29 | 252 | 253 | 249 | 252 | 297,000 |
| 2006/08/28 | 261 | 261 | 248 | 250 | 753,000 |
| 2006/08/25 | 261 | 265 | 257 | 261 | 358,000 |
| 2006/08/24 | 261 | 263 | 258 | 259 | 390,000 |
| 2006/08/23 | 266 | 266 | 260 | 261 | 550,000 |
| 2006/08/22 | 261 | 265 | 260 | 264 | 488,000 |
| 2006/08/21 | 263 | 265 | 259 | 259 | 590,000 |
| 2006/08/18 | 266 | 266 | 253 | 265 | 1,469,000 |
| 2006/08/17 | 270 | 274 | 262 | 264 | 1,422,000 |
| 2006/08/16 | 261 | 273 | 259 | 270 | 2,089,000 |
| 2006/08/15 | 258 | 263 | 254 | 261 | 1,226,000 |
| 2006/08/14 | 242 | 258 | 236 | 258 | 1,523,000 |
| 2006/08/11 | 242 | 246 | 241 | 245 | 724,000 |
| 2006/08/10 | 246 | 248 | 242 | 247 | 410,000 |
| 2006/08/09 | 238 | 244 | 235 | 244 | 843,000 |
| 2006/08/08 | 233 | 240 | 233 | 240 | 973,000 |
| 2006/08/07 | 259 | 264 | 236 | 237 | 1,824,000 |
| 2006/08/04 | 255 | 258 | 254 | 257 | 608,000 |
| 2006/08/03 | 254 | 256 | 251 | 252 | 775,000 |
| 2006/08/02 | 247 | 251 | 246 | 250 | 529,000 |
| 2006/08/01 | 247 | 254 | 245 | 248 | 583,000 |
| 2006/07/31 | 247 | 250 | 242 | 244 | 759,000 |
| 2006/07/28 | 237 | 246 | 236 | 243 | 471,000 |
| 2006/07/27 | 233 | 238 | 233 | 238 | 223,000 |
| 2006/07/26 | 240 | 240 | 234 | 235 | 266,000 |
| 2006/07/25 | 240 | 240 | 235 | 236 | 207,000 |
| 2006/07/24 | 231 | 234 | 227 | 232 | 319,000 |
| 2006/07/21 | 234 | 242 | 234 | 234 | 546,000 |
| 2006/07/20 | 241 | 246 | 239 | 243 | 306,000 |
| 2006/07/19 | 228 | 236 | 227 | 233 | 687,000 |
| 2006/07/18 | 233 | 233 | 227 | 228 | 677,000 |
| 2006/07/14 | 244 | 248 | 239 | 241 | 512,000 |
| 2006/07/13 | 241 | 254 | 239 | 249 | 426,000 |
| 2006/07/12 | 258 | 260 | 246 | 251 | 749,000 |
| 2006/07/11 | 260 | 264 | 252 | 257 | 342,000 |
| 2006/07/10 | 258 | 263 | 251 | 261 | 864,000 |
| 2006/07/07 | 265 | 267 | 258 | 260 | 786,000 |
| 2006/07/06 | 262 | 270 | 260 | 264 | 1,125,000 |
| 2006/07/05 | 257 | 269 | 255 | 266 | 1,013,000 |
| 2006/07/04 | 260 | 260 | 257 | 259 | 441,000 |
| 2006/07/03 | 257 | 260 | 254 | 258 | 506,000 |
| 2006/06/30 | 260 | 262 | 254 | 256 | 456,000 |
| 2006/06/29 | 254 | 256 | 250 | 256 | 515,000 |
| 2006/06/28 | 252 | 254 | 246 | 252 | 1,002,000 |
| 2006/06/27 | 256 | 259 | 251 | 254 | 874,000 |
| 2006/06/26 | 246 | 263 | 243 | 257 | 1,669,000 |
| 2006/06/23 | 240 | 245 | 239 | 245 | 751,000 |
| 2006/06/22 | 240 | 242 | 237 | 241 | 580,000 |
| 2006/06/21 | 237 | 238 | 233 | 236 | 588,000 |
| 2006/06/20 | 241 | 241 | 233 | 236 | 557,000 |
| 2006/06/19 | 241 | 241 | 236 | 241 | 371,000 |
| 2006/06/16 | 242 | 243 | 236 | 240 | 978,000 |
| 2006/06/15 | 232 | 237 | 229 | 232 | 869,000 |
| 2006/06/14 | 218 | 229 | 218 | 229 | 1,565,000 |
| 2006/06/13 | 221 | 226 | 218 | 219 | 1,372,000 |
| 2006/06/12 | 217 | 232 | 217 | 226 | 1,484,000 |
| 2006/06/09 | 215 | 222 | 208 | 218 | 2,922,000 |
| 2006/06/08 | 235 | 240 | 205 | 211 | 2,510,000 |
| 2006/06/07 | 244 | 250 | 239 | 243 | 923,000 |
| 2006/06/06 | 246 | 250 | 243 | 248 | 796,000 |
| 2006/06/05 | 260 | 263 | 251 | 251 | 928,000 |
| 2006/06/02 | 256 | 260 | 240 | 260 | 1,521,000 |
| 2006/06/01 | 266 | 266 | 257 | 259 | 586,000 |
| 2006/05/31 | 263 | 268 | 261 | 263 | 747,000 |
| 2006/05/30 | 277 | 278 | 271 | 273 | 649,000 |
| 2006/05/29 | 280 | 280 | 277 | 279 | 470,000 |
| 2006/05/26 | 278 | 282 | 276 | 280 | 512,000 |
| 2006/05/25 | 283 | 283 | 273 | 276 | 360,000 |
| 2006/05/24 | 276 | 283 | 276 | 281 | 524,000 |
| 2006/05/23 | 280 | 282 | 277 | 278 | 896,000 |
| 2006/05/22 | 285 | 289 | 282 | 285 | 1,374,000 |
| 2006/05/19 | 271 | 288 | 267 | 280 | 960,000 |
| 2006/05/18 | 267 | 276 | 264 | 274 | 663,000 |
| 2006/05/17 | 268 | 275 | 265 | 272 | 485,000 |
| 2006/05/16 | 281 | 281 | 267 | 269 | 700,000 |
| 2006/05/15 | 273 | 284 | 273 | 281 | 1,324,000 |
| 2006/05/12 | 280 | 282 | 271 | 274 | 1,353,000 |
| 2006/05/11 | 285 | 288 | 281 | 283 | 293,000 |
| 2006/05/10 | 292 | 292 | 285 | 286 | 404,000 |
| 2006/05/09 | 293 | 294 | 289 | 292 | 575,000 |
| 2006/05/08 | 290 | 295 | 290 | 293 | 1,030,000 |
| 2006/05/02 | 284 | 288 | 282 | 288 | 639,000 |
| 2006/05/01 | 284 | 286 | 280 | 284 | 609,000 |
| 2006/04/28 | 289 | 291 | 280 | 285 | 1,006,000 |
| 2006/04/27 | 293 | 298 | 287 | 289 | 1,770,000 |
| 2006/04/26 | 293 | 298 | 291 | 293 | 2,580,000 |
| 2006/04/25 | 323 | 330 | 285 | 288 | 7,192,000 |
| 2006/04/24 | 325 | 326 | 315 | 322 | 1,571,000 |
| 2006/04/21 | 321 | 331 | 319 | 325 | 3,898,000 |
| 2006/04/20 | 322 | 325 | 311 | 318 | 1,953,000 |
| 2006/04/19 | 324 | 334 | 319 | 322 | 6,766,000 |
| 2006/04/18 | 302 | 320 | 302 | 320 | 3,422,000 |
| 2006/04/17 | 306 | 308 | 300 | 301 | 893,000 |
| 2006/04/14 | 304 | 304 | 301 | 301 | 269,000 |
| 2006/04/13 | 303 | 303 | 300 | 301 | 373,000 |
| 2006/04/12 | 306 | 310 | 301 | 301 | 1,159,000 |
| 2006/04/11 | 304 | 309 | 302 | 304 | 1,137,000 |
| 2006/04/10 | 304 | 304 | 302 | 303 | 273,000 |
| 2006/04/07 | 303 | 305 | 300 | 303 | 293,000 |
| 2006/04/06 | 302 | 305 | 302 | 303 | 270,000 |
| 2006/04/05 | 305 | 306 | 299 | 299 | 611,000 |
| 2006/04/04 | 303 | 307 | 302 | 304 | 890,000 |
| 2006/04/03 | 301 | 305 | 300 | 302 | 573,000 |
| 2006/03/31 | 304 | 306 | 303 | 303 | 403,000 |
| 2006/03/30 | 306 | 308 | 305 | 305 | 522,000 |
| 2006/03/29 | 305 | 307 | 304 | 306 | 328,000 |
| 2006/03/28 | 301 | 307 | 301 | 306 | 387,000 |
| 2006/03/27 | 304 | 305 | 301 | 303 | 410,000 |
| 2006/03/24 | 302 | 303 | 299 | 301 | 390,000 |
| 2006/03/23 | 305 | 305 | 301 | 303 | 529,000 |
| 2006/03/22 | 302 | 305 | 296 | 305 | 406,000 |
| 2006/03/20 | 295 | 301 | 294 | 299 | 289,000 |
| 2006/03/17 | 290 | 295 | 289 | 295 | 307,000 |
| 2006/03/16 | 296 | 296 | 289 | 290 | 269,000 |
| 2006/03/15 | 295 | 297 | 293 | 295 | 207,000 |
| 2006/03/14 | 298 | 298 | 293 | 294 | 347,000 |
| 2006/03/13 | 299 | 299 | 295 | 299 | 216,000 |
| 2006/03/10 | 290 | 297 | 289 | 292 | 407,000 |
| 2006/03/09 | 283 | 293 | 283 | 293 | 340,000 |
| 2006/03/08 | 280 | 286 | 280 | 281 | 208,000 |
| 2006/03/07 | 285 | 285 | 282 | 283 | 252,000 |
| 2006/03/06 | 280 | 290 | 273 | 288 | 341,000 |
| 2006/03/03 | 288 | 294 | 284 | 285 | 306,000 |
| 2006/03/02 | 298 | 298 | 293 | 293 | 364,000 |
| 2006/03/01 | 295 | 303 | 294 | 295 | 615,000 |
| 2006/02/28 | 312 | 312 | 304 | 305 | 586,000 |
| 2006/02/27 | 313 | 315 | 304 | 310 | 827,000 |
| 2006/02/24 | 305 | 310 | 304 | 310 | 456,000 |
| 2006/02/23 | 305 | 313 | 304 | 310 | 1,266,000 |
| 2006/02/22 | 294 | 311 | 294 | 308 | 2,759,000 |
| 2006/02/21 | 270 | 295 | 270 | 292 | 1,431,000 |
| 2006/02/20 | 282 | 284 | 264 | 265 | 640,000 |
| 2006/02/17 | 293 | 293 | 283 | 284 | 934,000 |
| 2006/02/16 | 289 | 293 | 285 | 288 | 488,000 |
| 2006/02/15 | 305 | 305 | 293 | 294 | 679,000 |
| 2006/02/14 | 287 | 301 | 279 | 295 | 1,161,000 |
| 2006/02/13 | 307 | 309 | 296 | 297 | 766,000 |
| 2006/02/10 | 326 | 326 | 309 | 314 | 941,000 |
| 2006/02/09 | 331 | 331 | 323 | 325 | 917,000 |
| 2006/02/08 | 334 | 336 | 322 | 323 | 1,337,000 |
| 2006/02/07 | 333 | 343 | 331 | 339 | 2,376,000 |
| 2006/02/06 | 328 | 328 | 321 | 324 | 565,000 |
| 2006/02/03 | 320 | 327 | 318 | 326 | 579,000 |
| 2006/02/02 | 322 | 328 | 321 | 321 | 705,000 |
| 2006/02/01 | 320 | 325 | 320 | 321 | 622,000 |
| 2006/01/31 | 325 | 325 | 320 | 321 | 441,000 |
| 2006/01/30 | 325 | 327 | 322 | 324 | 718,000 |
| 2006/01/27 | 324 | 325 | 319 | 321 | 697,000 |
| 2006/01/26 | 320 | 323 | 315 | 321 | 660,000 |
| 2006/01/25 | 308 | 318 | 308 | 315 | 542,000 |
| 2006/01/24 | 300 | 306 | 300 | 305 | 401,000 |
| 2006/01/23 | 300 | 307 | 296 | 301 | 589,000 |
| 2006/01/20 | 315 | 319 | 301 | 307 | 761,000 |
| 2006/01/19 | 289 | 318 | 289 | 315 | 974,000 |
| 2006/01/18 | 310 | 312 | 282 | 294 | 1,967,000 |
| 2006/01/17 | 329 | 334 | 318 | 320 | 820,000 |
| 2006/01/16 | 334 | 337 | 329 | 335 | 1,038,000 |
| 2006/01/13 | 341 | 342 | 335 | 336 | 901,000 |
| 2006/01/12 | 343 | 343 | 339 | 342 | 515,000 |
| 2006/01/11 | 344 | 344 | 335 | 342 | 677,000 |
| 2006/01/10 | 347 | 347 | 338 | 342 | 981,000 |
| 2006/01/06 | 351 | 351 | 343 | 344 | 1,514,000 |
| 2006/01/05 | 341 | 353 | 339 | 348 | 3,498,000 |
| 2006/01/04 | 330 | 337 | 330 | 336 | 586,000 |