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 |
|---|---|---|---|---|---|
| 2005/12/30 | 331 | 332 | 322 | 328 | 708,000 |
| 2005/12/29 | 335 | 336 | 331 | 332 | 570,000 |
| 2005/12/28 | 330 | 335 | 330 | 335 | 700,000 |
| 2005/12/27 | 343 | 343 | 329 | 337 | 1,055,000 |
| 2005/12/26 | 339 | 344 | 336 | 343 | 1,998,000 |
| 2005/12/22 | 332 | 334 | 329 | 334 | 1,825,000 |
| 2005/12/21 | 323 | 328 | 321 | 326 | 921,000 |
| 2005/12/20 | 317 | 324 | 316 | 323 | 1,025,000 |
| 2005/12/19 | 321 | 323 | 316 | 320 | 1,083,000 |
| 2005/12/16 | 322 | 328 | 321 | 324 | 1,296,000 |
| 2005/12/15 | 328 | 335 | 321 | 321 | 1,418,000 |
| 2005/12/14 | 342 | 344 | 326 | 328 | 2,081,000 |
| 2005/12/13 | 315 | 339 | 315 | 338 | 2,619,000 |
| 2005/12/12 | 320 | 322 | 316 | 318 | 1,108,000 |
| 2005/12/09 | 309 | 319 | 306 | 317 | 1,093,000 |
| 2005/12/08 | 313 | 314 | 301 | 308 | 1,164,000 |
| 2005/12/07 | 321 | 324 | 315 | 315 | 990,000 |
| 2005/12/06 | 322 | 324 | 313 | 320 | 1,420,000 |
| 2005/12/05 | 314 | 327 | 312 | 324 | 2,942,000 |
| 2005/12/02 | 303 | 313 | 303 | 308 | 3,786,000 |
| 2005/12/01 | 291 | 302 | 289 | 302 | 2,260,000 |
| 2005/11/30 | 291 | 294 | 287 | 293 | 1,091,000 |
| 2005/11/29 | 292 | 294 | 288 | 290 | 1,352,000 |
| 2005/11/28 | 289 | 294 | 287 | 293 | 2,548,000 |
| 2005/11/25 | 271 | 281 | 271 | 281 | 840,000 |
| 2005/11/24 | 282 | 285 | 272 | 275 | 848,000 |
| 2005/11/22 | 284 | 285 | 279 | 282 | 607,000 |
| 2005/11/21 | 288 | 292 | 281 | 282 | 1,362,000 |
| 2005/11/18 | 287 | 292 | 283 | 289 | 2,479,000 |
| 2005/11/17 | 276 | 286 | 273 | 284 | 2,644,000 |
| 2005/11/16 | 265 | 277 | 263 | 277 | 1,293,000 |
| 2005/11/15 | 271 | 274 | 267 | 270 | 1,309,000 |
| 2005/11/14 | 275 | 278 | 270 | 273 | 775,000 |
| 2005/11/11 | 267 | 275 | 267 | 272 | 1,206,000 |
| 2005/11/10 | 279 | 279 | 269 | 270 | 1,273,000 |
| 2005/11/09 | 280 | 289 | 275 | 279 | 3,484,000 |
| 2005/11/08 | 270 | 281 | 266 | 279 | 6,330,000 |
| 2005/11/07 | 256 | 269 | 256 | 266 | 3,823,000 |
| 2005/11/04 | 259 | 259 | 253 | 253 | 1,380,000 |
| 2005/11/02 | 257 | 257 | 254 | 256 | 1,288,000 |
| 2005/11/01 | 253 | 258 | 252 | 257 | 1,563,000 |
| 2005/10/31 | 249 | 255 | 249 | 249 | 2,534,000 |
| 2005/10/28 | 244 | 248 | 242 | 246 | 905,000 |
| 2005/10/27 | 243 | 247 | 242 | 244 | 1,055,000 |
| 2005/10/26 | 243 | 244 | 240 | 243 | 731,000 |
| 2005/10/25 | 239 | 244 | 237 | 239 | 944,000 |
| 2005/10/24 | 238 | 239 | 236 | 236 | 211,000 |
| 2005/10/21 | 238 | 238 | 234 | 236 | 444,000 |
| 2005/10/20 | 240 | 241 | 237 | 239 | 481,000 |
| 2005/10/19 | 242 | 242 | 236 | 237 | 543,000 |
| 2005/10/18 | 236 | 242 | 236 | 242 | 496,000 |
| 2005/10/17 | 246 | 246 | 239 | 239 | 709,000 |
| 2005/10/14 | 245 | 246 | 242 | 243 | 693,000 |
| 2005/10/13 | 243 | 245 | 242 | 245 | 463,000 |
| 2005/10/12 | 249 | 249 | 244 | 245 | 1,347,000 |
| 2005/10/11 | 245 | 249 | 244 | 249 | 681,000 |
| 2005/10/07 | 234 | 246 | 234 | 241 | 967,000 |
| 2005/10/06 | 240 | 241 | 235 | 237 | 808,000 |
| 2005/10/05 | 242 | 247 | 242 | 244 | 857,000 |
| 2005/10/04 | 252 | 253 | 247 | 249 | 1,293,000 |
| 2005/10/03 | 250 | 252 | 242 | 252 | 1,088,000 |
| 2005/09/30 | 255 | 256 | 251 | 252 | 2,150,000 |
| 2005/09/29 | 256 | 262 | 251 | 252 | 4,853,000 |
| 2005/09/28 | 247 | 251 | 244 | 251 | 2,841,000 |
| 2005/09/27 | 243 | 252 | 241 | 244 | 5,021,000 |
| 2005/09/26 | 239 | 242 | 238 | 242 | 2,948,000 |
| 2005/09/22 | 232 | 236 | 231 | 235 | 1,777,000 |
| 2005/09/21 | 234 | 240 | 231 | 235 | 4,688,000 |
| 2005/09/20 | 231 | 233 | 229 | 232 | 1,864,000 |
| 2005/09/16 | 228 | 230 | 226 | 229 | 1,335,000 |
| 2005/09/15 | 227 | 231 | 226 | 230 | 1,580,000 |
| 2005/09/14 | 227 | 228 | 225 | 228 | 619,000 |
| 2005/09/13 | 227 | 228 | 225 | 227 | 349,000 |
| 2005/09/12 | 229 | 231 | 226 | 228 | 826,000 |
| 2005/09/09 | 226 | 227 | 224 | 226 | 952,000 |
| 2005/09/08 | 227 | 228 | 223 | 227 | 711,000 |
| 2005/09/07 | 230 | 231 | 224 | 227 | 1,370,000 |
| 2005/09/06 | 237 | 237 | 228 | 229 | 2,231,000 |
| 2005/09/05 | 235 | 237 | 231 | 237 | 3,635,000 |
| 2005/09/02 | 230 | 233 | 227 | 233 | 3,366,000 |
| 2005/09/01 | 221 | 234 | 221 | 232 | 9,004,000 |
| 2005/08/31 | 219 | 220 | 217 | 219 | 674,000 |
| 2005/08/30 | 217 | 220 | 217 | 219 | 691,000 |
| 2005/08/29 | 217 | 217 | 215 | 215 | 422,000 |
| 2005/08/26 | 218 | 219 | 217 | 219 | 414,000 |
| 2005/08/25 | 218 | 219 | 217 | 218 | 459,000 |
| 2005/08/24 | 220 | 220 | 218 | 220 | 372,000 |
| 2005/08/23 | 220 | 223 | 219 | 220 | 1,104,000 |
| 2005/08/22 | 219 | 220 | 217 | 219 | 665,000 |
| 2005/08/19 | 219 | 219 | 217 | 217 | 538,000 |
| 2005/08/18 | 222 | 222 | 219 | 219 | 792,000 |
| 2005/08/17 | 221 | 222 | 220 | 220 | 908,000 |
| 2005/08/16 | 224 | 225 | 220 | 221 | 1,133,000 |
| 2005/08/15 | 220 | 224 | 219 | 224 | 1,779,000 |
| 2005/08/12 | 218 | 221 | 216 | 218 | 1,926,000 |
| 2005/08/11 | 214 | 216 | 212 | 214 | 1,262,000 |
| 2005/08/10 | 212 | 215 | 211 | 214 | 1,720,000 |
| 2005/08/09 | 207 | 210 | 203 | 209 | 884,000 |
| 2005/08/08 | 195 | 208 | 194 | 208 | 1,283,000 |
| 2005/08/05 | 208 | 210 | 203 | 204 | 694,000 |
| 2005/08/04 | 212 | 213 | 209 | 210 | 883,000 |
| 2005/08/03 | 209 | 214 | 209 | 211 | 1,105,000 |
| 2005/08/02 | 211 | 212 | 208 | 209 | 828,000 |
| 2005/08/01 | 212 | 212 | 210 | 211 | 360,000 |
| 2005/07/29 | 213 | 213 | 210 | 211 | 462,000 |
| 2005/07/28 | 213 | 213 | 210 | 212 | 831,000 |
| 2005/07/27 | 210 | 214 | 209 | 212 | 1,388,000 |
| 2005/07/26 | 210 | 211 | 208 | 210 | 371,000 |
| 2005/07/25 | 207 | 210 | 207 | 209 | 429,000 |
| 2005/07/22 | 209 | 210 | 208 | 209 | 387,000 |
| 2005/07/21 | 213 | 213 | 210 | 210 | 592,000 |
| 2005/07/20 | 209 | 213 | 209 | 213 | 1,344,000 |
| 2005/07/19 | 207 | 210 | 206 | 210 | 417,000 |
| 2005/07/15 | 207 | 208 | 206 | 206 | 299,000 |
| 2005/07/14 | 207 | 209 | 206 | 207 | 453,000 |
| 2005/07/13 | 206 | 207 | 205 | 207 | 261,000 |
| 2005/07/12 | 206 | 207 | 205 | 206 | 412,000 |
| 2005/07/11 | 207 | 208 | 206 | 206 | 322,000 |
| 2005/07/08 | 206 | 209 | 205 | 207 | 566,000 |
| 2005/07/07 | 209 | 209 | 206 | 207 | 328,000 |
| 2005/07/06 | 209 | 210 | 208 | 209 | 218,000 |
| 2005/07/05 | 211 | 212 | 209 | 209 | 271,000 |
| 2005/07/04 | 209 | 212 | 208 | 212 | 534,000 |
| 2005/07/01 | 208 | 210 | 208 | 208 | 590,000 |
| 2005/06/30 | 211 | 211 | 209 | 210 | 213,000 |
| 2005/06/29 | 212 | 213 | 210 | 212 | 369,000 |
| 2005/06/28 | 210 | 211 | 208 | 211 | 378,000 |
| 2005/06/27 | 210 | 211 | 207 | 207 | 520,000 |
| 2005/06/24 | 209 | 212 | 207 | 212 | 552,000 |
| 2005/06/23 | 211 | 213 | 209 | 212 | 402,000 |
| 2005/06/22 | 213 | 213 | 210 | 211 | 347,000 |
| 2005/06/21 | 211 | 212 | 209 | 211 | 384,000 |
| 2005/06/20 | 216 | 216 | 211 | 213 | 429,000 |
| 2005/06/17 | 216 | 217 | 210 | 213 | 942,000 |
| 2005/06/16 | 219 | 220 | 215 | 215 | 538,000 |
| 2005/06/15 | 217 | 219 | 216 | 218 | 903,000 |
| 2005/06/14 | 222 | 227 | 215 | 216 | 4,520,000 |
| 2005/06/13 | 209 | 218 | 209 | 218 | 2,811,000 |
| 2005/06/10 | 205 | 208 | 203 | 206 | 1,156,000 |
| 2005/06/09 | 201 | 203 | 201 | 202 | 429,000 |
| 2005/06/08 | 200 | 203 | 200 | 201 | 461,000 |
| 2005/06/07 | 203 | 204 | 199 | 201 | 482,000 |
| 2005/06/06 | 195 | 203 | 195 | 201 | 480,000 |
| 2005/06/03 | 199 | 199 | 197 | 197 | 163,000 |
| 2005/06/02 | 200 | 201 | 199 | 199 | 506,000 |
| 2005/06/01 | 195 | 198 | 194 | 198 | 361,000 |
| 2005/05/31 | 192 | 198 | 192 | 197 | 422,000 |
| 2005/05/30 | 191 | 194 | 191 | 192 | 417,000 |
| 2005/05/27 | 190 | 191 | 189 | 190 | 324,000 |
| 2005/05/26 | 190 | 190 | 187 | 188 | 359,000 |
| 2005/05/25 | 195 | 195 | 191 | 191 | 297,000 |
| 2005/05/24 | 199 | 200 | 195 | 195 | 221,000 |
| 2005/05/23 | 200 | 200 | 198 | 198 | 265,000 |
| 2005/05/20 | 200 | 205 | 195 | 197 | 1,169,000 |
| 2005/05/19 | 196 | 198 | 195 | 197 | 320,000 |
| 2005/05/18 | 193 | 195 | 192 | 193 | 265,000 |
| 2005/05/17 | 200 | 202 | 192 | 193 | 458,000 |
| 2005/05/16 | 200 | 203 | 196 | 197 | 398,000 |
| 2005/05/13 | 203 | 205 | 201 | 201 | 302,000 |
| 2005/05/12 | 207 | 207 | 204 | 204 | 382,000 |
| 2005/05/11 | 207 | 208 | 205 | 208 | 434,000 |
| 2005/05/10 | 210 | 211 | 208 | 209 | 539,000 |
| 2005/05/09 | 213 | 213 | 209 | 210 | 539,000 |
| 2005/05/06 | 204 | 208 | 204 | 208 | 554,000 |
| 2005/05/02 | 202 | 204 | 202 | 204 | 295,000 |
| 2005/04/28 | 200 | 203 | 200 | 202 | 475,000 |
| 2005/04/27 | 200 | 200 | 198 | 200 | 215,000 |
| 2005/04/26 | 204 | 204 | 200 | 201 | 597,000 |
| 2005/04/25 | 199 | 204 | 196 | 202 | 1,019,000 |
| 2005/04/22 | 200 | 201 | 197 | 199 | 662,000 |
| 2005/04/21 | 189 | 195 | 188 | 194 | 749,000 |
| 2005/04/20 | 204 | 204 | 196 | 197 | 570,000 |
| 2005/04/19 | 194 | 199 | 194 | 199 | 643,000 |
| 2005/04/18 | 196 | 197 | 189 | 191 | 1,319,000 |
| 2005/04/15 | 200 | 203 | 197 | 203 | 1,096,000 |
| 2005/04/14 | 200 | 207 | 200 | 203 | 707,000 |
| 2005/04/13 | 209 | 211 | 206 | 208 | 551,000 |
| 2005/04/12 | 210 | 214 | 208 | 209 | 699,000 |
| 2005/04/11 | 217 | 217 | 211 | 213 | 885,000 |
| 2005/04/08 | 217 | 218 | 215 | 218 | 585,000 |
| 2005/04/07 | 217 | 218 | 215 | 218 | 714,000 |
| 2005/04/06 | 221 | 221 | 217 | 219 | 620,000 |
| 2005/04/05 | 217 | 221 | 217 | 221 | 827,000 |
| 2005/04/04 | 216 | 218 | 214 | 218 | 479,000 |
| 2005/04/01 | 213 | 218 | 211 | 218 | 978,000 |
| 2005/03/31 | 213 | 215 | 210 | 214 | 870,000 |
| 2005/03/30 | 212 | 215 | 208 | 208 | 1,036,000 |
| 2005/03/29 | 218 | 220 | 216 | 216 | 1,196,000 |
| 2005/03/28 | 219 | 220 | 215 | 216 | 1,388,000 |
| 2005/03/25 | 226 | 226 | 218 | 221 | 1,536,000 |
| 2005/03/24 | 230 | 230 | 225 | 225 | 766,000 |
| 2005/03/23 | 233 | 234 | 227 | 228 | 1,523,000 |
| 2005/03/22 | 237 | 238 | 233 | 233 | 1,441,000 |
| 2005/03/18 | 229 | 238 | 229 | 235 | 2,921,000 |
| 2005/03/17 | 225 | 229 | 225 | 229 | 678,000 |
| 2005/03/16 | 231 | 233 | 228 | 229 | 1,489,000 |
| 2005/03/15 | 226 | 232 | 226 | 232 | 1,861,000 |
| 2005/03/14 | 228 | 228 | 225 | 226 | 891,000 |
| 2005/03/11 | 226 | 229 | 226 | 227 | 744,000 |
| 2005/03/10 | 228 | 230 | 226 | 226 | 996,000 |
| 2005/03/09 | 227 | 230 | 226 | 228 | 958,000 |
| 2005/03/08 | 228 | 229 | 227 | 227 | 982,000 |
| 2005/03/07 | 233 | 233 | 226 | 226 | 1,439,000 |
| 2005/03/04 | 225 | 230 | 223 | 230 | 1,589,000 |
| 2005/03/03 | 222 | 226 | 222 | 224 | 1,010,000 |
| 2005/03/02 | 230 | 230 | 223 | 224 | 2,085,000 |
| 2005/03/01 | 219 | 230 | 218 | 227 | 8,549,000 |
| 2005/02/28 | 210 | 218 | 209 | 217 | 4,268,000 |
| 2005/02/25 | 208 | 208 | 206 | 207 | 633,000 |
| 2005/02/24 | 205 | 207 | 204 | 206 | 819,000 |
| 2005/02/23 | 204 | 205 | 203 | 204 | 610,000 |
| 2005/02/22 | 209 | 210 | 207 | 207 | 900,000 |
| 2005/02/21 | 210 | 210 | 207 | 209 | 1,458,000 |
| 2005/02/18 | 205 | 206 | 204 | 204 | 476,000 |
| 2005/02/17 | 205 | 207 | 204 | 205 | 640,000 |
| 2005/02/16 | 208 | 209 | 206 | 207 | 684,000 |
| 2005/02/15 | 210 | 210 | 208 | 208 | 1,031,000 |
| 2005/02/14 | 208 | 212 | 206 | 211 | 3,719,000 |
| 2005/02/10 | 206 | 207 | 205 | 206 | 1,457,000 |
| 2005/02/09 | 205 | 206 | 204 | 205 | 1,350,000 |
| 2005/02/08 | 207 | 207 | 204 | 204 | 734,000 |
| 2005/02/07 | 204 | 208 | 203 | 207 | 1,641,000 |
| 2005/02/04 | 202 | 204 | 201 | 204 | 1,142,000 |
| 2005/02/03 | 208 | 208 | 203 | 204 | 2,340,000 |
| 2005/02/02 | 200 | 207 | 199 | 206 | 4,080,000 |
| 2005/02/01 | 199 | 201 | 198 | 199 | 563,000 |
| 2005/01/31 | 198 | 201 | 198 | 199 | 599,000 |
| 2005/01/28 | 199 | 200 | 198 | 198 | 259,000 |
| 2005/01/27 | 199 | 200 | 198 | 199 | 385,000 |
| 2005/01/26 | 200 | 201 | 197 | 201 | 669,000 |
| 2005/01/25 | 197 | 199 | 196 | 198 | 308,000 |
| 2005/01/24 | 194 | 198 | 194 | 198 | 421,000 |
| 2005/01/21 | 196 | 198 | 195 | 195 | 505,000 |
| 2005/01/20 | 197 | 198 | 196 | 197 | 299,000 |
| 2005/01/19 | 200 | 201 | 198 | 198 | 499,000 |
| 2005/01/18 | 197 | 203 | 197 | 199 | 1,276,000 |
| 2005/01/17 | 197 | 198 | 196 | 197 | 325,000 |
| 2005/01/14 | 194 | 197 | 192 | 197 | 519,000 |
| 2005/01/13 | 198 | 199 | 195 | 196 | 483,000 |
| 2005/01/12 | 201 | 201 | 198 | 200 | 644,000 |
| 2005/01/11 | 199 | 201 | 197 | 201 | 1,196,000 |
| 2005/01/07 | 199 | 200 | 197 | 198 | 1,116,000 |
| 2005/01/06 | 193 | 197 | 192 | 195 | 1,291,000 |
| 2005/01/05 | 193 | 195 | 190 | 193 | 887,000 |
| 2005/01/04 | 193 | 194 | 192 | 194 | 394,000 |