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 |
|---|---|---|---|---|---|
| 2024/04/18 | 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 |
| 2023/12/29 | 1,333 | 1,344 | 1,323 | 1,335 | 52,200 |
| 2023/12/28 | 1,320 | 1,349 | 1,320 | 1,343 | 54,900 |
| 2023/12/27 | 1,323 | 1,335 | 1,309 | 1,333 | 70,200 |
| 2023/12/26 | 1,343 | 1,353 | 1,306 | 1,326 | 125,900 |
| 2023/12/25 | 1,311 | 1,311 | 1,291 | 1,293 | 45,900 |
| 2023/12/22 | 1,296 | 1,315 | 1,290 | 1,310 | 43,700 |
| 2023/12/21 | 1,287 | 1,306 | 1,276 | 1,299 | 69,700 |
| 2023/12/20 | 1,288 | 1,310 | 1,288 | 1,301 | 57,200 |
| 2023/12/19 | 1,299 | 1,308 | 1,282 | 1,288 | 76,600 |
| 2023/12/18 | 1,276 | 1,301 | 1,274 | 1,297 | 40,100 |
| 2023/12/15 | 1,275 | 1,300 | 1,267 | 1,300 | 67,300 |
| 2023/12/14 | 1,308 | 1,311 | 1,267 | 1,275 | 91,300 |
| 2023/12/13 | 1,330 | 1,338 | 1,293 | 1,300 | 79,200 |
| 2023/12/12 | 1,325 | 1,349 | 1,325 | 1,335 | 59,100 |
| 2023/12/11 | 1,330 | 1,330 | 1,299 | 1,319 | 69,000 |
| 2023/12/08 | 1,349 | 1,349 | 1,296 | 1,311 | 104,100 |
| 2023/12/07 | 1,352 | 1,357 | 1,339 | 1,349 | 62,500 |
| 2023/12/06 | 1,366 | 1,379 | 1,364 | 1,369 | 36,200 |
| 2023/12/05 | 1,398 | 1,401 | 1,361 | 1,361 | 39,200 |
| 2023/12/04 | 1,400 | 1,413 | 1,390 | 1,398 | 35,200 |
| 2023/12/01 | 1,375 | 1,397 | 1,375 | 1,395 | 29,500 |
| 2023/11/30 | 1,383 | 1,387 | 1,357 | 1,380 | 58,700 |
| 2023/11/29 | 1,390 | 1,424 | 1,388 | 1,390 | 64,100 |
| 2023/11/28 | 1,386 | 1,404 | 1,382 | 1,401 | 31,500 |
| 2023/11/27 | 1,421 | 1,421 | 1,386 | 1,386 | 32,600 |
| 2023/11/24 | 1,411 | 1,411 | 1,396 | 1,401 | 25,900 |
| 2023/11/22 | 1,402 | 1,428 | 1,400 | 1,412 | 48,800 |
| 2023/11/21 | 1,381 | 1,403 | 1,375 | 1,402 | 43,400 |
| 2023/11/20 | 1,391 | 1,407 | 1,373 | 1,373 | 36,000 |
| 2023/11/17 | 1,386 | 1,403 | 1,378 | 1,403 | 35,400 |
| 2023/11/16 | 1,403 | 1,416 | 1,373 | 1,386 | 54,100 |
| 2023/11/15 | 1,440 | 1,440 | 1,400 | 1,416 | 47,800 |
| 2023/11/14 | 1,382 | 1,446 | 1,382 | 1,423 | 91,200 |
| 2023/11/13 | 1,317 | 1,408 | 1,317 | 1,407 | 184,100 |
| 2023/11/10 | 1,322 | 1,328 | 1,294 | 1,324 | 66,300 |
| 2023/11/09 | 1,327 | 1,336 | 1,313 | 1,336 | 43,600 |
| 2023/11/08 | 1,379 | 1,379 | 1,300 | 1,302 | 67,200 |
| 2023/11/07 | 1,397 | 1,409 | 1,373 | 1,373 | 50,200 |
| 2023/11/06 | 1,379 | 1,397 | 1,369 | 1,393 | 60,900 |
| 2023/11/02 | 1,385 | 1,396 | 1,370 | 1,371 | 44,300 |
| 2023/11/01 | 1,366 | 1,384 | 1,361 | 1,380 | 36,100 |
| 2023/10/31 | 1,351 | 1,363 | 1,327 | 1,363 | 40,900 |
| 2023/10/30 | 1,371 | 1,380 | 1,348 | 1,358 | 145,800 |
| 2023/10/27 | 1,336 | 1,354 | 1,335 | 1,354 | 65,500 |
| 2023/10/26 | 1,358 | 1,358 | 1,318 | 1,328 | 73,200 |
| 2023/10/25 | 1,378 | 1,397 | 1,358 | 1,363 | 72,700 |
| 2023/10/24 | 1,368 | 1,370 | 1,305 | 1,363 | 63,700 |
| 2023/10/23 | 1,382 | 1,388 | 1,341 | 1,341 | 52,400 |
| 2023/10/20 | 1,350 | 1,383 | 1,342 | 1,382 | 54,300 |
| 2023/10/19 | 1,338 | 1,365 | 1,336 | 1,350 | 38,700 |
| 2023/10/18 | 1,358 | 1,372 | 1,337 | 1,348 | 40,200 |
| 2023/10/17 | 1,391 | 1,402 | 1,353 | 1,357 | 44,100 |
| 2023/10/16 | 1,390 | 1,394 | 1,362 | 1,377 | 42,100 |
| 2023/10/13 | 1,408 | 1,445 | 1,384 | 1,392 | 71,500 |
| 2023/10/12 | 1,386 | 1,412 | 1,386 | 1,408 | 60,200 |
| 2023/10/11 | 1,400 | 1,415 | 1,385 | 1,385 | 62,400 |
| 2023/10/10 | 1,359 | 1,400 | 1,343 | 1,397 | 110,600 |
| 2023/10/06 | 1,306 | 1,338 | 1,299 | 1,317 | 60,300 |
| 2023/10/05 | 1,285 | 1,310 | 1,279 | 1,299 | 102,500 |
| 2023/10/04 | 1,318 | 1,330 | 1,261 | 1,266 | 120,100 |
| 2023/10/03 | 1,367 | 1,367 | 1,335 | 1,342 | 54,400 |
| 2023/10/02 | 1,375 | 1,407 | 1,365 | 1,367 | 73,600 |
| 2023/09/29 | 1,412 | 1,412 | 1,344 | 1,360 | 81,300 |
| 2023/09/28 | 1,408 | 1,449 | 1,399 | 1,412 | 141,000 |
| 2023/09/27 | 1,405 | 1,411 | 1,366 | 1,408 | 81,200 |
| 2023/09/26 | 1,410 | 1,432 | 1,402 | 1,420 | 75,800 |
| 2023/09/25 | 1,391 | 1,417 | 1,387 | 1,405 | 92,600 |
| 2023/09/22 | 1,341 | 1,410 | 1,341 | 1,401 | 106,300 |
| 2023/09/21 | 1,360 | 1,379 | 1,344 | 1,358 | 146,200 |
| 2023/09/20 | 1,384 | 1,385 | 1,337 | 1,337 | 109,500 |
| 2023/09/19 | 1,386 | 1,405 | 1,371 | 1,384 | 74,700 |
| 2023/09/15 | 1,380 | 1,406 | 1,379 | 1,383 | 80,800 |
| 2023/09/14 | 1,352 | 1,380 | 1,352 | 1,376 | 46,500 |
| 2023/09/13 | 1,368 | 1,379 | 1,353 | 1,361 | 51,700 |
| 2023/09/12 | 1,328 | 1,373 | 1,328 | 1,368 | 66,300 |
| 2023/09/11 | 1,356 | 1,358 | 1,311 | 1,328 | 67,700 |
| 2023/09/08 | 1,360 | 1,381 | 1,348 | 1,351 | 70,700 |
| 2023/09/07 | 1,420 | 1,435 | 1,362 | 1,365 | 168,300 |
| 2023/09/06 | 1,350 | 1,460 | 1,348 | 1,416 | 407,300 |
| 2023/09/05 | 1,284 | 1,393 | 1,279 | 1,385 | 334,800 |
| 2023/09/04 | 1,210 | 1,280 | 1,210 | 1,279 | 126,100 |
| 2023/09/01 | 1,168 | 1,209 | 1,168 | 1,209 | 113,900 |
| 2023/08/31 | 1,157 | 1,173 | 1,157 | 1,169 | 60,700 |
| 2023/08/30 | 1,161 | 1,171 | 1,158 | 1,163 | 65,900 |
| 2023/08/29 | 1,165 | 1,165 | 1,152 | 1,161 | 78,300 |
| 2023/08/28 | 1,164 | 1,171 | 1,159 | 1,167 | 60,100 |
| 2023/08/25 | 1,156 | 1,162 | 1,145 | 1,159 | 67,300 |
| 2023/08/24 | 1,179 | 1,179 | 1,159 | 1,169 | 52,400 |
| 2023/08/23 | 1,151 | 1,168 | 1,144 | 1,167 | 59,500 |
| 2023/08/22 | 1,148 | 1,160 | 1,139 | 1,152 | 92,100 |
| 2023/08/21 | 1,160 | 1,172 | 1,144 | 1,147 | 96,300 |
| 2023/08/18 | 1,153 | 1,182 | 1,146 | 1,163 | 87,500 |
| 2023/08/17 | 1,167 | 1,167 | 1,133 | 1,151 | 117,400 |
| 2023/08/16 | 1,187 | 1,190 | 1,175 | 1,175 | 67,200 |
| 2023/08/15 | 1,175 | 1,207 | 1,175 | 1,188 | 137,300 |
| 2023/08/14 | 1,191 | 1,192 | 1,150 | 1,184 | 522,500 |
| 2023/08/10 | 1,257 | 1,290 | 1,248 | 1,280 | 154,200 |
| 2023/08/09 | 1,270 | 1,286 | 1,255 | 1,258 | 75,500 |
| 2023/08/08 | 1,300 | 1,306 | 1,277 | 1,278 | 61,400 |
| 2023/08/07 | 1,261 | 1,298 | 1,257 | 1,295 | 54,400 |
| 2023/08/04 | 1,300 | 1,305 | 1,281 | 1,281 | 65,000 |
| 2023/08/03 | 1,282 | 1,304 | 1,279 | 1,289 | 82,100 |
| 2023/08/02 | 1,279 | 1,303 | 1,274 | 1,284 | 69,400 |
| 2023/08/01 | 1,288 | 1,318 | 1,275 | 1,286 | 140,500 |
| 2023/07/31 | 1,297 | 1,304 | 1,287 | 1,288 | 89,000 |
| 2023/07/28 | 1,285 | 1,287 | 1,260 | 1,287 | 94,500 |
| 2023/07/27 | 1,274 | 1,302 | 1,260 | 1,299 | 93,200 |
| 2023/07/26 | 1,291 | 1,291 | 1,256 | 1,272 | 108,200 |
| 2023/07/25 | 1,300 | 1,301 | 1,283 | 1,290 | 113,800 |
| 2023/07/24 | 1,273 | 1,297 | 1,267 | 1,297 | 156,400 |
| 2023/07/21 | 1,237 | 1,274 | 1,231 | 1,258 | 183,900 |
| 2023/07/20 | 1,224 | 1,244 | 1,218 | 1,226 | 99,900 |
| 2023/07/19 | 1,192 | 1,211 | 1,185 | 1,209 | 91,500 |
| 2023/07/18 | 1,175 | 1,196 | 1,175 | 1,179 | 60,900 |
| 2023/07/14 | 1,173 | 1,174 | 1,157 | 1,173 | 83,800 |
| 2023/07/13 | 1,155 | 1,171 | 1,155 | 1,162 | 53,700 |
| 2023/07/12 | 1,168 | 1,168 | 1,142 | 1,160 | 60,300 |
| 2023/07/11 | 1,169 | 1,172 | 1,159 | 1,160 | 44,100 |
| 2023/07/10 | 1,158 | 1,171 | 1,155 | 1,162 | 68,400 |
| 2023/07/07 | 1,165 | 1,166 | 1,148 | 1,155 | 60,600 |
| 2023/07/06 | 1,175 | 1,182 | 1,167 | 1,178 | 74,700 |
| 2023/07/05 | 1,177 | 1,185 | 1,162 | 1,183 | 69,200 |
| 2023/07/04 | 1,177 | 1,185 | 1,175 | 1,178 | 62,500 |
| 2023/07/03 | 1,169 | 1,190 | 1,169 | 1,178 | 71,600 |
| 2023/06/30 | 1,151 | 1,165 | 1,149 | 1,163 | 81,000 |
| 2023/06/29 | 1,155 | 1,164 | 1,147 | 1,151 | 50,100 |
| 2023/06/28 | 1,145 | 1,154 | 1,139 | 1,151 | 37,700 |
| 2023/06/27 | 1,142 | 1,146 | 1,131 | 1,141 | 53,900 |