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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,436 | 1,454 | 1,436 | 1,443 | 32,700 |
| 2024/05/01 | 1,434 | 1,448 | 1,425 | 1,440 | 29,500 |
| 2024/04/30 | 1,429 | 1,446 | 1,419 | 1,444 | 47,300 |
| 2024/04/26 | 1,406 | 1,435 | 1,402 | 1,429 | 43,300 |
| 2024/04/25 | 1,408 | 1,419 | 1,400 | 1,402 | 26,300 |
| 2024/04/24 | 1,406 | 1,423 | 1,406 | 1,415 | 29,100 |
| 2024/04/23 | 1,393 | 1,405 | 1,386 | 1,398 | 20,900 |
| 2024/04/22 | 1,376 | 1,390 | 1,370 | 1,388 | 38,000 |
| 2024/04/19 | 1,368 | 1,376 | 1,337 | 1,362 | 47,100 |
| 2024/04/18 | 1,356 | 1,386 | 1,351 | 1,376 | 41,000 |
| 2024/04/17 | 1,385 | 1,385 | 1,351 | 1,360 | 41,300 |
| 2024/04/16 | 1,410 | 1,410 | 1,382 | 1,382 | 71,100 |
| 2024/04/15 | 1,393 | 1,411 | 1,385 | 1,406 | 27,800 |
| 2024/04/12 | 1,410 | 1,410 | 1,398 | 1,398 | 25,800 |
| 2024/04/11 | 1,390 | 1,405 | 1,382 | 1,405 | 15,000 |
| 2024/04/10 | 1,389 | 1,426 | 1,388 | 1,398 | 41,400 |
| 2024/04/09 | 1,386 | 1,405 | 1,386 | 1,397 | 52,300 |
| 2024/04/08 | 1,377 | 1,383 | 1,369 | 1,382 | 44,600 |
| 2024/04/05 | 1,361 | 1,383 | 1,356 | 1,377 | 57,800 |
| 2024/04/04 | 1,397 | 1,397 | 1,373 | 1,377 | 42,700 |
| 2024/04/03 | 1,375 | 1,399 | 1,368 | 1,388 | 22,500 |
| 2024/04/02 | 1,406 | 1,407 | 1,386 | 1,387 | 31,900 |
| 2024/04/01 | 1,450 | 1,450 | 1,407 | 1,407 | 35,400 |
| 2024/03/29 | 1,425 | 1,448 | 1,421 | 1,447 | 25,000 |
| 2024/03/28 | 1,430 | 1,448 | 1,421 | 1,425 | 36,600 |
| 2024/03/27 | 1,455 | 1,475 | 1,448 | 1,467 | 74,400 |
| 2024/03/26 | 1,430 | 1,461 | 1,417 | 1,450 | 64,100 |
| 2024/03/25 | 1,454 | 1,457 | 1,434 | 1,434 | 50,000 |
| 2024/03/22 | 1,470 | 1,473 | 1,443 | 1,454 | 80,000 |
| 2024/03/21 | 1,460 | 1,470 | 1,455 | 1,465 | 56,000 |
| 2024/03/19 | 1,412 | 1,437 | 1,410 | 1,437 | 108,000 |
| 2024/03/18 | 1,390 | 1,412 | 1,382 | 1,406 | 85,500 |
| 2024/03/15 | 1,371 | 1,384 | 1,360 | 1,382 | 73,400 |
| 2024/03/14 | 1,379 | 1,392 | 1,368 | 1,387 | 74,400 |
| 2024/03/13 | 1,407 | 1,412 | 1,374 | 1,379 | 102,600 |
| 2024/03/12 | 1,401 | 1,412 | 1,374 | 1,412 | 89,700 |
| 2024/03/11 | 1,451 | 1,452 | 1,412 | 1,426 | 88,500 |
| 2024/03/08 | 1,438 | 1,495 | 1,438 | 1,478 | 63,300 |
| 2024/03/07 | 1,490 | 1,490 | 1,455 | 1,457 | 74,200 |
| 2024/03/06 | 1,467 | 1,515 | 1,463 | 1,488 | 71,100 |
| 2024/03/05 | 1,470 | 1,483 | 1,452 | 1,478 | 48,300 |
| 2024/03/04 | 1,519 | 1,519 | 1,475 | 1,475 | 64,500 |
| 2024/03/01 | 1,531 | 1,531 | 1,502 | 1,522 | 62,800 |
| 2024/02/29 | 1,580 | 1,585 | 1,532 | 1,532 | 53,500 |
| 2024/02/28 | 1,565 | 1,596 | 1,555 | 1,580 | 88,400 |
| 2024/02/27 | 1,518 | 1,575 | 1,518 | 1,556 | 80,700 |
| 2024/02/26 | 1,520 | 1,534 | 1,508 | 1,510 | 55,000 |
| 2024/02/22 | 1,529 | 1,549 | 1,508 | 1,519 | 67,400 |
| 2024/02/21 | 1,535 | 1,547 | 1,523 | 1,523 | 58,700 |
| 2024/02/20 | 1,555 | 1,555 | 1,507 | 1,544 | 95,200 |
| 2024/02/19 | 1,538 | 1,555 | 1,521 | 1,555 | 78,600 |
| 2024/02/16 | 1,456 | 1,564 | 1,456 | 1,535 | 169,800 |
| 2024/02/15 | 1,479 | 1,500 | 1,455 | 1,455 | 92,700 |
| 2024/02/14 | 1,480 | 1,503 | 1,464 | 1,480 | 144,300 |
| 2024/02/13 | 1,425 | 1,491 | 1,396 | 1,491 | 303,500 |
| 2024/02/09 | 1,352 | 1,368 | 1,335 | 1,335 | 82,300 |
| 2024/02/08 | 1,350 | 1,361 | 1,332 | 1,360 | 65,600 |
| 2024/02/07 | 1,347 | 1,365 | 1,347 | 1,358 | 27,000 |
| 2024/02/06 | 1,370 | 1,370 | 1,345 | 1,347 | 35,100 |
| 2024/02/05 | 1,368 | 1,372 | 1,361 | 1,370 | 50,600 |
| 2024/02/02 | 1,373 | 1,376 | 1,351 | 1,366 | 49,900 |
| 2024/02/01 | 1,378 | 1,398 | 1,371 | 1,371 | 37,500 |
| 2024/01/31 | 1,359 | 1,394 | 1,359 | 1,394 | 36,900 |
| 2024/01/30 | 1,374 | 1,376 | 1,359 | 1,363 | 39,600 |
| 2024/01/29 | 1,347 | 1,379 | 1,347 | 1,371 | 48,200 |
| 2024/01/26 | 1,349 | 1,358 | 1,341 | 1,347 | 41,300 |
| 2024/01/25 | 1,341 | 1,356 | 1,341 | 1,351 | 33,200 |
| 2024/01/24 | 1,341 | 1,346 | 1,326 | 1,341 | 42,700 |
| 2024/01/23 | 1,357 | 1,357 | 1,340 | 1,346 | 59,600 |
| 2024/01/22 | 1,354 | 1,374 | 1,351 | 1,352 | 36,700 |
| 2024/01/19 | 1,347 | 1,355 | 1,337 | 1,354 | 62,000 |
| 2024/01/18 | 1,346 | 1,358 | 1,346 | 1,346 | 27,500 |
| 2024/01/17 | 1,357 | 1,368 | 1,344 | 1,347 | 52,600 |
| 2024/01/16 | 1,370 | 1,373 | 1,352 | 1,352 | 31,300 |
| 2024/01/15 | 1,354 | 1,374 | 1,354 | 1,374 | 27,600 |
| 2024/01/12 | 1,378 | 1,385 | 1,352 | 1,353 | 43,800 |
| 2024/01/11 | 1,375 | 1,416 | 1,375 | 1,384 | 62,300 |
| 2024/01/10 | 1,386 | 1,386 | 1,370 | 1,373 | 46,000 |
| 2024/01/09 | 1,393 | 1,397 | 1,374 | 1,387 | 39,100 |
| 2024/01/05 | 1,388 | 1,393 | 1,378 | 1,385 | 29,800 |
| 2024/01/04 | 1,335 | 1,384 | 1,326 | 1,376 | 65,000 |