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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,393 | 1,407 | 1,382 | 1,405 | 33,200 |
| 2025/08/07 | 1,375 | 1,395 | 1,373 | 1,390 | 33,500 |
| 2025/08/06 | 1,374 | 1,383 | 1,369 | 1,373 | 27,700 |
| 2025/08/05 | 1,374 | 1,374 | 1,356 | 1,374 | 30,900 |
| 2025/08/04 | 1,345 | 1,358 | 1,335 | 1,358 | 24,600 |
| 2025/08/01 | 1,345 | 1,362 | 1,342 | 1,353 | 32,500 |
| 2025/07/31 | 1,346 | 1,355 | 1,342 | 1,353 | 24,200 |
| 2025/07/30 | 1,343 | 1,346 | 1,340 | 1,341 | 19,300 |
| 2025/07/29 | 1,338 | 1,345 | 1,334 | 1,334 | 20,500 |
| 2025/07/28 | 1,340 | 1,351 | 1,333 | 1,346 | 24,200 |
| 2025/07/25 | 1,350 | 1,352 | 1,336 | 1,338 | 29,400 |
| 2025/07/24 | 1,347 | 1,359 | 1,345 | 1,354 | 49,200 |
| 2025/07/23 | 1,333 | 1,361 | 1,331 | 1,349 | 104,400 |
| 2025/07/22 | 1,302 | 1,335 | 1,291 | 1,327 | 59,700 |
| 2025/07/18 | 1,304 | 1,304 | 1,288 | 1,290 | 18,800 |
| 2025/07/17 | 1,285 | 1,307 | 1,276 | 1,303 | 39,900 |
| 2025/07/16 | 1,309 | 1,317 | 1,283 | 1,287 | 40,000 |
| 2025/07/15 | 1,307 | 1,311 | 1,301 | 1,310 | 25,900 |
| 2025/07/14 | 1,310 | 1,315 | 1,292 | 1,293 | 34,000 |
| 2025/07/11 | 1,309 | 1,322 | 1,288 | 1,296 | 42,000 |
| 2025/07/10 | 1,317 | 1,317 | 1,302 | 1,310 | 61,900 |
| 2025/07/09 | 1,278 | 1,302 | 1,278 | 1,295 | 43,600 |
| 2025/07/08 | 1,263 | 1,276 | 1,259 | 1,275 | 26,800 |
| 2025/07/07 | 1,272 | 1,272 | 1,253 | 1,257 | 16,800 |
| 2025/07/04 | 1,279 | 1,284 | 1,271 | 1,272 | 12,900 |
| 2025/07/03 | 1,261 | 1,274 | 1,261 | 1,268 | 16,200 |
| 2025/07/02 | 1,249 | 1,263 | 1,246 | 1,256 | 17,300 |
| 2025/07/01 | 1,269 | 1,269 | 1,248 | 1,253 | 16,400 |
| 2025/06/30 | 1,270 | 1,281 | 1,263 | 1,269 | 15,800 |
| 2025/06/27 | 1,268 | 1,278 | 1,268 | 1,275 | 23,800 |
| 2025/06/26 | 1,240 | 1,264 | 1,234 | 1,264 | 28,700 |
| 2025/06/25 | 1,243 | 1,243 | 1,223 | 1,241 | 25,800 |
| 2025/06/24 | 1,251 | 1,251 | 1,235 | 1,243 | 21,000 |
| 2025/06/23 | 1,249 | 1,249 | 1,232 | 1,232 | 12,600 |
| 2025/06/20 | 1,254 | 1,265 | 1,248 | 1,248 | 55,000 |
| 2025/06/19 | 1,241 | 1,244 | 1,234 | 1,244 | 12,200 |
| 2025/06/18 | 1,236 | 1,245 | 1,231 | 1,245 | 17,100 |
| 2025/06/17 | 1,228 | 1,237 | 1,228 | 1,231 | 8,800 |
| 2025/06/16 | 1,233 | 1,233 | 1,223 | 1,233 | 12,700 |
| 2025/06/13 | 1,223 | 1,231 | 1,218 | 1,230 | 36,000 |
| 2025/06/12 | 1,232 | 1,239 | 1,224 | 1,224 | 27,100 |
| 2025/06/11 | 1,223 | 1,240 | 1,223 | 1,239 | 10,800 |
| 2025/06/10 | 1,237 | 1,249 | 1,221 | 1,223 | 31,500 |
| 2025/06/09 | 1,249 | 1,262 | 1,202 | 1,235 | 36,100 |
| 2025/06/06 | 1,237 | 1,264 | 1,235 | 1,256 | 23,400 |
| 2025/06/05 | 1,241 | 1,250 | 1,238 | 1,238 | 16,600 |
| 2025/06/04 | 1,238 | 1,246 | 1,236 | 1,246 | 11,900 |
| 2025/06/03 | 1,246 | 1,246 | 1,229 | 1,237 | 27,600 |
| 2025/06/02 | 1,245 | 1,251 | 1,240 | 1,246 | 22,000 |
| 2025/05/30 | 1,260 | 1,264 | 1,248 | 1,253 | 24,500 |
| 2025/05/29 | 1,266 | 1,272 | 1,256 | 1,268 | 21,000 |
| 2025/05/28 | 1,278 | 1,286 | 1,263 | 1,266 | 27,100 |
| 2025/05/27 | 1,255 | 1,275 | 1,255 | 1,274 | 14,800 |
| 2025/05/26 | 1,259 | 1,270 | 1,255 | 1,255 | 25,500 |
| 2025/05/23 | 1,251 | 1,261 | 1,247 | 1,255 | 30,300 |
| 2025/05/22 | 1,261 | 1,261 | 1,242 | 1,250 | 25,500 |
| 2025/05/21 | 1,247 | 1,279 | 1,247 | 1,264 | 57,400 |
| 2025/05/20 | 1,248 | 1,266 | 1,246 | 1,248 | 59,400 |
| 2025/05/19 | 1,225 | 1,250 | 1,211 | 1,248 | 61,200 |
| 2025/05/16 | 1,224 | 1,230 | 1,212 | 1,226 | 32,700 |
| 2025/05/15 | 1,228 | 1,236 | 1,219 | 1,221 | 26,600 |
| 2025/05/14 | 1,278 | 1,286 | 1,217 | 1,242 | 85,500 |
| 2025/05/13 | 1,281 | 1,286 | 1,262 | 1,266 | 27,600 |
| 2025/05/12 | 1,270 | 1,278 | 1,260 | 1,278 | 42,000 |
| 2025/05/09 | 1,251 | 1,275 | 1,250 | 1,272 | 31,800 |
| 2025/05/08 | 1,260 | 1,265 | 1,241 | 1,252 | 32,800 |
| 2025/05/07 | 1,231 | 1,267 | 1,231 | 1,265 | 36,000 |
| 2025/05/02 | 1,223 | 1,234 | 1,218 | 1,231 | 22,500 |
| 2025/05/01 | 1,211 | 1,246 | 1,195 | 1,223 | 101,300 |
| 2025/04/30 | 1,235 | 1,235 | 1,207 | 1,213 | 37,200 |
| 2025/04/28 | 1,233 | 1,247 | 1,233 | 1,236 | 34,900 |
| 2025/04/25 | 1,218 | 1,228 | 1,215 | 1,227 | 16,000 |
| 2025/04/24 | 1,213 | 1,221 | 1,202 | 1,215 | 19,500 |
| 2025/04/23 | 1,216 | 1,230 | 1,205 | 1,214 | 58,800 |
| 2025/04/22 | 1,194 | 1,217 | 1,192 | 1,195 | 49,500 |
| 2025/04/21 | 1,224 | 1,233 | 1,194 | 1,194 | 51,200 |
| 2025/04/18 | 1,199 | 1,229 | 1,199 | 1,229 | 23,300 |
| 2025/04/17 | 1,164 | 1,210 | 1,164 | 1,210 | 34,700 |
| 2025/04/16 | 1,169 | 1,178 | 1,164 | 1,166 | 27,500 |
| 2025/04/15 | 1,151 | 1,170 | 1,151 | 1,165 | 25,700 |
| 2025/04/14 | 1,156 | 1,156 | 1,132 | 1,149 | 37,900 |
| 2025/04/11 | 1,114 | 1,136 | 1,096 | 1,135 | 32,900 |
| 2025/04/10 | 1,146 | 1,146 | 1,116 | 1,131 | 47,600 |
| 2025/04/09 | 1,079 | 1,098 | 1,065 | 1,086 | 55,100 |
| 2025/04/08 | 1,074 | 1,139 | 1,053 | 1,100 | 88,500 |
| 2025/04/07 | 1,030 | 1,071 | 1,016 | 1,044 | 86,700 |
| 2025/04/04 | 1,180 | 1,182 | 1,106 | 1,129 | 76,900 |
| 2025/04/03 | 1,201 | 1,205 | 1,185 | 1,198 | 46,700 |
| 2025/04/02 | 1,240 | 1,240 | 1,220 | 1,229 | 30,200 |
| 2025/04/01 | 1,227 | 1,254 | 1,227 | 1,237 | 44,600 |
| 2025/03/31 | 1,250 | 1,250 | 1,218 | 1,221 | 113,300 |
| 2025/03/28 | 1,290 | 1,307 | 1,270 | 1,270 | 112,400 |
| 2025/03/27 | 1,350 | 1,357 | 1,342 | 1,350 | 91,100 |
| 2025/03/26 | 1,359 | 1,359 | 1,339 | 1,358 | 56,600 |
| 2025/03/25 | 1,348 | 1,360 | 1,340 | 1,360 | 38,900 |
| 2025/03/24 | 1,369 | 1,369 | 1,338 | 1,341 | 47,600 |
| 2025/03/21 | 1,352 | 1,368 | 1,349 | 1,356 | 59,600 |
| 2025/03/19 | 1,340 | 1,346 | 1,330 | 1,345 | 39,400 |
| 2025/03/18 | 1,350 | 1,358 | 1,341 | 1,341 | 29,900 |
| 2025/03/17 | 1,348 | 1,356 | 1,343 | 1,343 | 26,700 |
| 2025/03/14 | 1,334 | 1,341 | 1,331 | 1,340 | 22,300 |
| 2025/03/13 | 1,339 | 1,342 | 1,328 | 1,334 | 28,200 |
| 2025/03/12 | 1,319 | 1,336 | 1,316 | 1,335 | 28,600 |
| 2025/03/11 | 1,307 | 1,321 | 1,293 | 1,321 | 36,700 |
| 2025/03/10 | 1,334 | 1,347 | 1,323 | 1,327 | 42,600 |
| 2025/03/07 | 1,322 | 1,329 | 1,303 | 1,329 | 28,400 |
| 2025/03/06 | 1,306 | 1,322 | 1,306 | 1,319 | 30,000 |
| 2025/03/05 | 1,307 | 1,317 | 1,293 | 1,294 | 32,100 |
| 2025/03/04 | 1,318 | 1,318 | 1,303 | 1,307 | 24,100 |
| 2025/03/03 | 1,299 | 1,315 | 1,294 | 1,313 | 41,900 |
| 2025/02/28 | 1,286 | 1,293 | 1,274 | 1,277 | 28,500 |
| 2025/02/27 | 1,265 | 1,292 | 1,265 | 1,286 | 16,400 |
| 2025/02/26 | 1,280 | 1,281 | 1,249 | 1,265 | 50,200 |
| 2025/02/25 | 1,275 | 1,287 | 1,260 | 1,285 | 21,400 |
| 2025/02/21 | 1,281 | 1,281 | 1,268 | 1,278 | 24,400 |
| 2025/02/20 | 1,295 | 1,300 | 1,277 | 1,281 | 57,000 |
| 2025/02/19 | 1,305 | 1,311 | 1,304 | 1,304 | 15,500 |
| 2025/02/18 | 1,301 | 1,305 | 1,295 | 1,305 | 14,500 |
| 2025/02/17 | 1,295 | 1,312 | 1,295 | 1,301 | 30,800 |
| 2025/02/14 | 1,315 | 1,315 | 1,293 | 1,294 | 46,300 |
| 2025/02/13 | 1,305 | 1,328 | 1,288 | 1,309 | 106,000 |
| 2025/02/12 | 1,347 | 1,382 | 1,336 | 1,361 | 70,100 |
| 2025/02/10 | 1,361 | 1,371 | 1,347 | 1,347 | 44,500 |
| 2025/02/07 | 1,331 | 1,356 | 1,331 | 1,354 | 38,100 |
| 2025/02/06 | 1,308 | 1,339 | 1,308 | 1,328 | 32,000 |
| 2025/02/05 | 1,289 | 1,323 | 1,289 | 1,315 | 48,600 |
| 2025/02/04 | 1,294 | 1,304 | 1,282 | 1,290 | 41,700 |
| 2025/02/03 | 1,298 | 1,304 | 1,278 | 1,294 | 32,000 |
| 2025/01/31 | 1,314 | 1,314 | 1,295 | 1,300 | 18,700 |
| 2025/01/30 | 1,293 | 1,315 | 1,293 | 1,315 | 21,700 |
| 2025/01/29 | 1,306 | 1,311 | 1,293 | 1,293 | 45,700 |
| 2025/01/28 | 1,297 | 1,308 | 1,296 | 1,301 | 19,700 |
| 2025/01/27 | 1,304 | 1,314 | 1,296 | 1,300 | 28,000 |
| 2025/01/24 | 1,277 | 1,303 | 1,277 | 1,296 | 45,500 |
| 2025/01/23 | 1,290 | 1,290 | 1,277 | 1,277 | 25,800 |
| 2025/01/22 | 1,275 | 1,288 | 1,275 | 1,285 | 14,600 |
| 2025/01/21 | 1,286 | 1,288 | 1,271 | 1,274 | 22,200 |
| 2025/01/20 | 1,255 | 1,286 | 1,255 | 1,277 | 24,600 |
| 2025/01/17 | 1,238 | 1,261 | 1,231 | 1,255 | 27,000 |
| 2025/01/16 | 1,268 | 1,268 | 1,246 | 1,249 | 40,800 |
| 2025/01/15 | 1,260 | 1,274 | 1,260 | 1,263 | 25,300 |
| 2025/01/14 | 1,278 | 1,278 | 1,253 | 1,261 | 34,100 |
| 2025/01/10 | 1,288 | 1,293 | 1,278 | 1,278 | 27,000 |
| 2025/01/09 | 1,298 | 1,304 | 1,290 | 1,290 | 34,200 |
| 2025/01/08 | 1,301 | 1,315 | 1,299 | 1,301 | 37,600 |
| 2025/01/07 | 1,312 | 1,317 | 1,291 | 1,307 | 46,900 |
| 2025/01/06 | 1,303 | 1,313 | 1,295 | 1,308 | 62,800 |
| 2024/12/30 | 1,298 | 1,310 | 1,287 | 1,306 | 31,000 |
| 2024/12/27 | 1,294 | 1,299 | 1,287 | 1,298 | 41,600 |
| 2024/12/26 | 1,263 | 1,296 | 1,263 | 1,296 | 56,200 |
| 2024/12/25 | 1,261 | 1,266 | 1,247 | 1,266 | 21,600 |
| 2024/12/24 | 1,252 | 1,261 | 1,240 | 1,260 | 24,200 |
| 2024/12/23 | 1,267 | 1,282 | 1,248 | 1,251 | 58,000 |
| 2024/12/20 | 1,245 | 1,277 | 1,245 | 1,271 | 58,500 |
| 2024/12/19 | 1,240 | 1,244 | 1,236 | 1,243 | 13,700 |
| 2024/12/18 | 1,239 | 1,249 | 1,239 | 1,241 | 13,600 |
| 2024/12/17 | 1,232 | 1,244 | 1,232 | 1,239 | 24,700 |
| 2024/12/16 | 1,234 | 1,244 | 1,233 | 1,239 | 19,800 |
| 2024/12/13 | 1,231 | 1,241 | 1,230 | 1,234 | 20,600 |
| 2024/12/12 | 1,245 | 1,255 | 1,238 | 1,241 | 24,000 |
| 2024/12/11 | 1,232 | 1,244 | 1,230 | 1,244 | 20,800 |
| 2024/12/10 | 1,244 | 1,247 | 1,230 | 1,235 | 28,000 |
| 2024/12/09 | 1,243 | 1,249 | 1,228 | 1,229 | 29,500 |
| 2024/12/06 | 1,240 | 1,243 | 1,233 | 1,238 | 20,300 |
| 2024/12/05 | 1,248 | 1,255 | 1,238 | 1,248 | 24,000 |
| 2024/12/04 | 1,243 | 1,246 | 1,234 | 1,236 | 19,000 |
| 2024/12/03 | 1,241 | 1,255 | 1,239 | 1,239 | 23,600 |
| 2024/12/02 | 1,246 | 1,257 | 1,229 | 1,241 | 34,500 |
| 2024/11/29 | 1,261 | 1,267 | 1,246 | 1,246 | 18,200 |
| 2024/11/28 | 1,250 | 1,275 | 1,248 | 1,267 | 25,300 |
| 2024/11/27 | 1,274 | 1,274 | 1,238 | 1,250 | 53,100 |
| 2024/11/26 | 1,271 | 1,284 | 1,255 | 1,274 | 31,700 |
| 2024/11/25 | 1,293 | 1,300 | 1,274 | 1,274 | 74,400 |
| 2024/11/22 | 1,261 | 1,285 | 1,261 | 1,280 | 31,600 |
| 2024/11/21 | 1,260 | 1,266 | 1,241 | 1,259 | 56,300 |
| 2024/11/20 | 1,272 | 1,284 | 1,251 | 1,260 | 59,000 |
| 2024/11/19 | 1,232 | 1,292 | 1,220 | 1,285 | 127,200 |
| 2024/11/18 | 1,228 | 1,243 | 1,208 | 1,238 | 60,300 |
| 2024/11/15 | 1,230 | 1,248 | 1,212 | 1,248 | 71,900 |
| 2024/11/14 | 1,231 | 1,244 | 1,202 | 1,226 | 97,100 |
| 2024/11/13 | 1,205 | 1,252 | 1,175 | 1,239 | 222,300 |
| 2024/11/12 | 1,161 | 1,185 | 1,161 | 1,164 | 47,500 |
| 2024/11/11 | 1,146 | 1,161 | 1,146 | 1,160 | 61,500 |
| 2024/11/08 | 1,179 | 1,186 | 1,153 | 1,156 | 65,300 |
| 2024/11/07 | 1,150 | 1,189 | 1,145 | 1,183 | 86,100 |
| 2024/11/06 | 1,138 | 1,164 | 1,138 | 1,150 | 36,500 |
| 2024/11/05 | 1,136 | 1,145 | 1,120 | 1,145 | 66,200 |
| 2024/11/01 | 1,126 | 1,137 | 1,121 | 1,134 | 39,600 |
| 2024/10/31 | 1,113 | 1,136 | 1,113 | 1,131 | 29,000 |
| 2024/10/30 | 1,108 | 1,122 | 1,108 | 1,113 | 158,800 |
| 2024/10/29 | 1,111 | 1,116 | 1,105 | 1,110 | 43,200 |
| 2024/10/28 | 1,091 | 1,118 | 1,088 | 1,116 | 50,500 |
| 2024/10/25 | 1,093 | 1,096 | 1,085 | 1,091 | 47,400 |
| 2024/10/24 | 1,091 | 1,098 | 1,082 | 1,092 | 31,600 |
| 2024/10/23 | 1,096 | 1,108 | 1,085 | 1,087 | 62,100 |
| 2024/10/22 | 1,110 | 1,116 | 1,087 | 1,099 | 69,100 |
| 2024/10/21 | 1,110 | 1,112 | 1,107 | 1,111 | 59,600 |
| 2024/10/18 | 1,110 | 1,117 | 1,107 | 1,110 | 37,600 |
| 2024/10/17 | 1,100 | 1,111 | 1,100 | 1,104 | 64,100 |
| 2024/10/16 | 1,106 | 1,115 | 1,097 | 1,104 | 45,800 |