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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,790 | 1,870 | 1,790 | 1,870 | 148,400 |
| 2026/03/26 | 1,788 | 1,824 | 1,788 | 1,809 | 255,600 |
| 2026/03/25 | 1,749 | 1,808 | 1,749 | 1,802 | 354,100 |
| 2026/03/24 | 1,760 | 1,780 | 1,709 | 1,709 | 241,600 |
| 2026/03/23 | 1,723 | 1,730 | 1,684 | 1,717 | 146,100 |
| 2026/03/19 | 1,818 | 1,830 | 1,763 | 1,763 | 121,000 |
| 2026/03/18 | 1,855 | 1,886 | 1,855 | 1,886 | 101,700 |
| 2026/03/17 | 1,845 | 1,861 | 1,831 | 1,833 | 75,100 |
| 2026/03/16 | 1,840 | 1,860 | 1,820 | 1,832 | 62,200 |
| 2026/03/13 | 1,802 | 1,856 | 1,799 | 1,850 | 135,500 |
| 2026/03/12 | 1,933 | 1,933 | 1,838 | 1,842 | 368,700 |
| 2026/03/11 | 1,931 | 1,981 | 1,927 | 1,959 | 245,500 |
| 2026/03/10 | 1,871 | 1,906 | 1,852 | 1,894 | 218,200 |
| 2026/03/09 | 1,758 | 1,840 | 1,751 | 1,829 | 236,600 |
| 2026/03/06 | 1,884 | 1,906 | 1,824 | 1,878 | 134,000 |
| 2026/03/05 | 1,923 | 1,962 | 1,914 | 1,924 | 137,900 |
| 2026/03/04 | 1,933 | 1,957 | 1,814 | 1,851 | 213,400 |
| 2026/03/03 | 2,032 | 2,050 | 1,992 | 1,992 | 206,600 |
| 2026/03/02 | 2,025 | 2,059 | 1,980 | 2,038 | 320,900 |
| 2026/02/27 | 1,990 | 2,096 | 1,990 | 2,085 | 207,300 |
| 2026/02/26 | 2,010 | 2,048 | 1,996 | 2,009 | 131,100 |
| 2026/02/25 | 1,949 | 2,009 | 1,935 | 2,008 | 177,300 |
| 2026/02/24 | 1,928 | 1,949 | 1,900 | 1,949 | 177,800 |
| 2026/02/20 | 1,897 | 1,915 | 1,856 | 1,910 | 110,200 |
| 2026/02/19 | 1,930 | 1,937 | 1,894 | 1,921 | 85,300 |
| 2026/02/18 | 1,890 | 1,915 | 1,880 | 1,900 | 103,500 |
| 2026/02/17 | 1,841 | 1,881 | 1,823 | 1,880 | 89,600 |
| 2026/02/16 | 1,823 | 1,871 | 1,800 | 1,840 | 148,900 |
| 2026/02/13 | 1,930 | 1,944 | 1,800 | 1,834 | 336,800 |
| 2026/02/12 | 1,771 | 1,815 | 1,770 | 1,810 | 103,200 |
| 2026/02/10 | 1,748 | 1,767 | 1,738 | 1,759 | 71,600 |
| 2026/02/09 | 1,755 | 1,755 | 1,731 | 1,740 | 67,300 |
| 2026/02/06 | 1,701 | 1,731 | 1,695 | 1,731 | 53,900 |
| 2026/02/05 | 1,725 | 1,732 | 1,701 | 1,707 | 40,700 |
| 2026/02/04 | 1,688 | 1,734 | 1,685 | 1,719 | 50,200 |
| 2026/02/03 | 1,687 | 1,691 | 1,668 | 1,688 | 64,600 |
| 2026/02/02 | 1,697 | 1,737 | 1,665 | 1,665 | 86,800 |
| 2026/01/30 | 1,676 | 1,681 | 1,657 | 1,677 | 48,000 |
| 2026/01/29 | 1,684 | 1,684 | 1,663 | 1,670 | 65,400 |
| 2026/01/28 | 1,678 | 1,703 | 1,664 | 1,684 | 81,800 |
| 2026/01/27 | 1,671 | 1,681 | 1,657 | 1,675 | 39,000 |
| 2026/01/26 | 1,691 | 1,698 | 1,672 | 1,679 | 73,000 |
| 2026/01/23 | 1,712 | 1,720 | 1,694 | 1,703 | 70,900 |
| 2026/01/22 | 1,702 | 1,720 | 1,699 | 1,705 | 72,000 |
| 2026/01/21 | 1,665 | 1,704 | 1,661 | 1,701 | 58,500 |
| 2026/01/20 | 1,717 | 1,717 | 1,690 | 1,699 | 56,800 |
| 2026/01/19 | 1,732 | 1,732 | 1,695 | 1,717 | 105,700 |
| 2026/01/16 | 1,743 | 1,756 | 1,713 | 1,750 | 53,300 |
| 2026/01/15 | 1,703 | 1,752 | 1,703 | 1,743 | 78,000 |
| 2026/01/14 | 1,701 | 1,725 | 1,701 | 1,717 | 60,000 |
| 2026/01/13 | 1,706 | 1,711 | 1,679 | 1,700 | 88,500 |
| 2026/01/09 | 1,670 | 1,701 | 1,670 | 1,678 | 67,200 |
| 2026/01/08 | 1,703 | 1,704 | 1,666 | 1,669 | 105,600 |
| 2026/01/07 | 1,647 | 1,720 | 1,637 | 1,718 | 146,300 |
| 2026/01/06 | 1,645 | 1,660 | 1,637 | 1,647 | 91,700 |
| 2026/01/05 | 1,634 | 1,660 | 1,634 | 1,645 | 59,100 |
| 2025/12/30 | 1,635 | 1,641 | 1,614 | 1,626 | 61,100 |
| 2025/12/29 | 1,621 | 1,650 | 1,621 | 1,643 | 101,800 |
| 2025/12/26 | 1,586 | 1,625 | 1,582 | 1,612 | 82,600 |
| 2025/12/25 | 1,570 | 1,594 | 1,566 | 1,582 | 65,100 |
| 2025/12/24 | 1,565 | 1,570 | 1,546 | 1,566 | 77,800 |
| 2025/12/23 | 1,532 | 1,566 | 1,530 | 1,564 | 77,300 |
| 2025/12/22 | 1,529 | 1,549 | 1,526 | 1,534 | 60,300 |
| 2025/12/19 | 1,506 | 1,523 | 1,503 | 1,519 | 50,800 |
| 2025/12/18 | 1,510 | 1,510 | 1,490 | 1,501 | 37,500 |
| 2025/12/17 | 1,512 | 1,519 | 1,486 | 1,517 | 83,100 |
| 2025/12/16 | 1,512 | 1,526 | 1,504 | 1,512 | 61,600 |
| 2025/12/15 | 1,486 | 1,511 | 1,482 | 1,511 | 62,100 |
| 2025/12/12 | 1,483 | 1,487 | 1,474 | 1,487 | 36,800 |
| 2025/12/11 | 1,492 | 1,501 | 1,463 | 1,464 | 53,900 |
| 2025/12/10 | 1,497 | 1,499 | 1,481 | 1,492 | 45,500 |
| 2025/12/09 | 1,481 | 1,487 | 1,472 | 1,479 | 40,100 |
| 2025/12/08 | 1,460 | 1,480 | 1,457 | 1,477 | 40,200 |
| 2025/12/05 | 1,485 | 1,485 | 1,453 | 1,453 | 44,500 |
| 2025/12/04 | 1,472 | 1,491 | 1,466 | 1,485 | 41,400 |
| 2025/12/03 | 1,477 | 1,490 | 1,470 | 1,474 | 38,000 |
| 2025/12/02 | 1,488 | 1,496 | 1,475 | 1,477 | 53,300 |
| 2025/12/01 | 1,525 | 1,525 | 1,484 | 1,484 | 86,800 |
| 2025/11/28 | 1,510 | 1,526 | 1,504 | 1,525 | 55,000 |
| 2025/11/27 | 1,504 | 1,522 | 1,496 | 1,510 | 72,500 |
| 2025/11/26 | 1,464 | 1,505 | 1,464 | 1,494 | 77,800 |
| 2025/11/25 | 1,472 | 1,479 | 1,457 | 1,460 | 44,800 |
| 2025/11/21 | 1,457 | 1,472 | 1,453 | 1,462 | 47,200 |
| 2025/11/20 | 1,471 | 1,479 | 1,460 | 1,465 | 44,500 |
| 2025/11/19 | 1,475 | 1,479 | 1,451 | 1,456 | 75,900 |
| 2025/11/18 | 1,466 | 1,490 | 1,457 | 1,472 | 62,600 |
| 2025/11/17 | 1,468 | 1,473 | 1,445 | 1,466 | 74,000 |
| 2025/11/14 | 1,460 | 1,474 | 1,455 | 1,471 | 78,600 |
| 2025/11/13 | 1,540 | 1,546 | 1,482 | 1,482 | 155,600 |
| 2025/11/12 | 1,474 | 1,503 | 1,469 | 1,489 | 71,600 |
| 2025/11/11 | 1,481 | 1,481 | 1,457 | 1,470 | 30,000 |
| 2025/11/10 | 1,488 | 1,491 | 1,478 | 1,481 | 24,400 |
| 2025/11/07 | 1,477 | 1,497 | 1,477 | 1,487 | 55,700 |
| 2025/11/06 | 1,464 | 1,495 | 1,458 | 1,483 | 63,600 |
| 2025/11/05 | 1,463 | 1,470 | 1,418 | 1,457 | 83,400 |
| 2025/11/04 | 1,441 | 1,482 | 1,440 | 1,464 | 43,200 |
| 2025/10/31 | 1,462 | 1,462 | 1,437 | 1,445 | 37,300 |
| 2025/10/30 | 1,446 | 1,475 | 1,441 | 1,463 | 49,500 |
| 2025/10/29 | 1,465 | 1,465 | 1,445 | 1,456 | 36,500 |
| 2025/10/28 | 1,500 | 1,500 | 1,447 | 1,450 | 85,800 |
| 2025/10/27 | 1,488 | 1,503 | 1,481 | 1,502 | 57,400 |
| 2025/10/24 | 1,472 | 1,479 | 1,459 | 1,465 | 25,700 |
| 2025/10/23 | 1,450 | 1,474 | 1,440 | 1,469 | 34,200 |
| 2025/10/22 | 1,432 | 1,457 | 1,432 | 1,452 | 53,500 |
| 2025/10/21 | 1,461 | 1,470 | 1,446 | 1,446 | 24,200 |
| 2025/10/20 | 1,454 | 1,462 | 1,443 | 1,458 | 22,500 |
| 2025/10/17 | 1,440 | 1,452 | 1,433 | 1,435 | 51,900 |
| 2025/10/16 | 1,455 | 1,471 | 1,452 | 1,454 | 20,300 |
| 2025/10/15 | 1,423 | 1,462 | 1,423 | 1,460 | 14,500 |
| 2025/10/14 | 1,419 | 1,446 | 1,414 | 1,420 | 54,700 |
| 2025/10/10 | 1,475 | 1,475 | 1,438 | 1,438 | 40,900 |
| 2025/10/09 | 1,494 | 1,495 | 1,470 | 1,487 | 27,800 |
| 2025/10/08 | 1,492 | 1,503 | 1,482 | 1,483 | 36,600 |
| 2025/10/07 | 1,494 | 1,516 | 1,489 | 1,493 | 67,800 |
| 2025/10/06 | 1,508 | 1,508 | 1,473 | 1,478 | 41,200 |
| 2025/10/03 | 1,426 | 1,472 | 1,426 | 1,469 | 25,400 |
| 2025/10/02 | 1,427 | 1,439 | 1,414 | 1,439 | 30,200 |
| 2025/10/01 | 1,464 | 1,464 | 1,420 | 1,424 | 72,900 |
| 2025/09/30 | 1,503 | 1,510 | 1,466 | 1,469 | 31,500 |
| 2025/09/29 | 1,484 | 1,501 | 1,474 | 1,501 | 38,800 |
| 2025/09/26 | 1,505 | 1,518 | 1,501 | 1,508 | 45,400 |
| 2025/09/25 | 1,507 | 1,507 | 1,499 | 1,506 | 23,800 |
| 2025/09/24 | 1,486 | 1,503 | 1,486 | 1,502 | 34,700 |
| 2025/09/22 | 1,491 | 1,500 | 1,482 | 1,486 | 42,900 |
| 2025/09/19 | 1,500 | 1,500 | 1,474 | 1,485 | 40,300 |
| 2025/09/18 | 1,470 | 1,485 | 1,466 | 1,485 | 28,000 |
| 2025/09/17 | 1,493 | 1,493 | 1,467 | 1,474 | 39,800 |
| 2025/09/16 | 1,496 | 1,503 | 1,490 | 1,500 | 23,900 |
| 2025/09/12 | 1,500 | 1,502 | 1,477 | 1,488 | 43,700 |
| 2025/09/11 | 1,501 | 1,513 | 1,496 | 1,509 | 24,100 |
| 2025/09/10 | 1,521 | 1,521 | 1,496 | 1,501 | 42,000 |
| 2025/09/09 | 1,544 | 1,550 | 1,509 | 1,521 | 34,200 |
| 2025/09/08 | 1,517 | 1,540 | 1,510 | 1,539 | 54,700 |
| 2025/09/05 | 1,495 | 1,515 | 1,488 | 1,507 | 35,300 |
| 2025/09/04 | 1,475 | 1,506 | 1,469 | 1,493 | 49,500 |
| 2025/09/03 | 1,470 | 1,498 | 1,470 | 1,474 | 29,900 |
| 2025/09/02 | 1,471 | 1,499 | 1,471 | 1,471 | 36,000 |
| 2025/09/01 | 1,494 | 1,495 | 1,461 | 1,468 | 36,900 |
| 2025/08/29 | 1,500 | 1,511 | 1,497 | 1,497 | 54,700 |
| 2025/08/28 | 1,491 | 1,500 | 1,487 | 1,500 | 62,400 |
| 2025/08/27 | 1,487 | 1,500 | 1,483 | 1,495 | 55,500 |
| 2025/08/26 | 1,490 | 1,500 | 1,465 | 1,477 | 64,000 |
| 2025/08/25 | 1,465 | 1,494 | 1,461 | 1,493 | 75,100 |
| 2025/08/22 | 1,450 | 1,467 | 1,445 | 1,467 | 67,400 |
| 2025/08/21 | 1,428 | 1,441 | 1,413 | 1,438 | 40,600 |
| 2025/08/20 | 1,426 | 1,426 | 1,413 | 1,415 | 16,900 |
| 2025/08/19 | 1,421 | 1,433 | 1,421 | 1,428 | 38,600 |
| 2025/08/18 | 1,409 | 1,420 | 1,406 | 1,419 | 24,800 |
| 2025/08/15 | 1,392 | 1,406 | 1,380 | 1,405 | 55,600 |
| 2025/08/14 | 1,388 | 1,396 | 1,377 | 1,383 | 32,200 |
| 2025/08/13 | 1,383 | 1,415 | 1,381 | 1,393 | 95,100 |
| 2025/08/12 | 1,405 | 1,433 | 1,401 | 1,430 | 83,100 |
| 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 |