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 |
|---|---|---|---|---|---|
| 2008/12/30 | 257 | 261 | 256 | 256 | 883,000 |
| 2008/12/29 | 266 | 271 | 260 | 261 | 5,011,000 |
| 2008/12/26 | 255 | 267 | 252 | 266 | 10,860,000 |
| 2008/12/25 | 253 | 258 | 241 | 253 | 7,162,000 |
| 2008/12/24 | 232 | 255 | 232 | 255 | 12,715,000 |
| 2008/12/22 | 222 | 229 | 214 | 226 | 1,879,000 |
| 2008/12/19 | 230 | 230 | 221 | 221 | 1,693,000 |
| 2008/12/18 | 223 | 233 | 221 | 229 | 3,142,000 |
| 2008/12/17 | 220 | 231 | 209 | 221 | 6,323,000 |
| 2008/12/16 | 204 | 217 | 204 | 215 | 2,555,000 |
| 2008/12/15 | 210 | 211 | 206 | 208 | 940,000 |
| 2008/12/12 | 213 | 218 | 199 | 203 | 2,881,000 |
| 2008/12/11 | 211 | 215 | 204 | 214 | 1,547,000 |
| 2008/12/10 | 207 | 212 | 203 | 207 | 2,060,000 |
| 2008/12/09 | 200 | 210 | 200 | 206 | 3,918,000 |
| 2008/12/08 | 191 | 199 | 189 | 198 | 1,896,000 |
| 2008/12/05 | 203 | 203 | 191 | 191 | 2,694,000 |
| 2008/12/04 | 194 | 204 | 194 | 202 | 6,059,000 |
| 2008/12/03 | 191 | 196 | 187 | 191 | 3,247,000 |
| 2008/12/02 | 181 | 195 | 180 | 186 | 2,671,000 |
| 2008/12/01 | 191 | 199 | 184 | 191 | 4,133,000 |
| 2008/11/28 | 171 | 192 | 169 | 191 | 3,539,000 |
| 2008/11/27 | 163 | 172 | 163 | 167 | 755,000 |
| 2008/11/26 | 170 | 174 | 167 | 168 | 1,316,000 |
| 2008/11/25 | 174 | 177 | 162 | 177 | 2,052,000 |
| 2008/11/21 | 148 | 163 | 142 | 163 | 3,160,000 |
| 2008/11/20 | 170 | 174 | 150 | 150 | 3,969,000 |
| 2008/11/19 | 182 | 187 | 175 | 179 | 3,176,000 |
| 2008/11/18 | 169 | 185 | 168 | 181 | 3,382,000 |
| 2008/11/17 | 171 | 179 | 168 | 171 | 3,481,000 |
| 2008/11/14 | 190 | 192 | 170 | 174 | 2,789,000 |
| 2008/11/13 | 188 | 191 | 176 | 181 | 3,501,000 |
| 2008/11/12 | 175 | 195 | 174 | 187 | 4,887,000 |
| 2008/11/11 | 194 | 199 | 161 | 172 | 4,978,000 |
| 2008/11/10 | 199 | 203 | 192 | 198 | 2,246,000 |
| 2008/11/07 | 169 | 191 | 168 | 187 | 2,350,000 |
| 2008/11/06 | 178 | 187 | 176 | 179 | 2,365,000 |
| 2008/11/05 | 189 | 205 | 188 | 197 | 4,074,000 |
| 2008/11/04 | 168 | 179 | 167 | 179 | 4,225,000 |
| 2008/10/31 | 150 | 165 | 150 | 161 | 4,530,000 |
| 2008/10/30 | 129 | 149 | 128 | 149 | 2,938,000 |
| 2008/10/29 | 138 | 138 | 120 | 126 | 1,933,000 |
| 2008/10/28 | 114 | 128 | 104 | 124 | 2,391,000 |
| 2008/10/27 | 139 | 144 | 108 | 114 | 3,073,000 |
| 2008/10/24 | 141 | 145 | 135 | 137 | 1,622,000 |
| 2008/10/23 | 140 | 148 | 135 | 145 | 1,740,000 |
| 2008/10/22 | 163 | 163 | 147 | 148 | 2,633,000 |
| 2008/10/21 | 173 | 173 | 162 | 165 | 1,782,000 |
| 2008/10/20 | 178 | 178 | 159 | 165 | 2,855,000 |
| 2008/10/17 | 181 | 185 | 168 | 173 | 2,226,000 |
| 2008/10/16 | 175 | 191 | 173 | 176 | 2,859,000 |
| 2008/10/15 | 179 | 197 | 174 | 195 | 2,775,000 |
| 2008/10/14 | 180 | 189 | 167 | 186 | 2,573,000 |
| 2008/10/10 | 147 | 151 | 139 | 145 | 2,359,000 |
| 2008/10/09 | 145 | 164 | 143 | 156 | 2,881,000 |
| 2008/10/08 | 154 | 156 | 140 | 143 | 2,396,000 |
| 2008/10/07 | 144 | 168 | 137 | 162 | 3,106,000 |
| 2008/10/06 | 171 | 173 | 148 | 154 | 1,986,000 |
| 2008/10/03 | 184 | 191 | 173 | 176 | 1,764,000 |
| 2008/10/02 | 204 | 206 | 186 | 187 | 1,333,000 |
| 2008/10/01 | 218 | 222 | 203 | 203 | 1,191,000 |
| 2008/09/30 | 196 | 218 | 196 | 213 | 1,825,000 |
| 2008/09/29 | 224 | 227 | 216 | 216 | 996,000 |
| 2008/09/26 | 226 | 228 | 218 | 224 | 1,527,000 |
| 2008/09/25 | 228 | 231 | 220 | 224 | 1,308,000 |
| 2008/09/24 | 234 | 237 | 228 | 231 | 1,718,000 |
| 2008/09/22 | 241 | 246 | 235 | 238 | 965,000 |
| 2008/09/19 | 240 | 240 | 228 | 236 | 2,265,000 |
| 2008/09/18 | 226 | 234 | 223 | 231 | 1,686,000 |
| 2008/09/17 | 241 | 247 | 234 | 236 | 1,485,000 |
| 2008/09/16 | 228 | 236 | 227 | 229 | 2,237,000 |
| 2008/09/12 | 240 | 250 | 237 | 248 | 3,943,000 |
| 2008/09/11 | 252 | 254 | 230 | 231 | 5,507,000 |
| 2008/09/10 | 243 | 260 | 243 | 257 | 4,079,000 |
| 2008/09/09 | 274 | 274 | 244 | 250 | 1,659,000 |
| 2008/09/08 | 270 | 277 | 269 | 274 | 1,459,000 |
| 2008/09/05 | 254 | 263 | 253 | 261 | 1,822,000 |
| 2008/09/04 | 277 | 278 | 267 | 269 | 1,850,000 |
| 2008/09/03 | 295 | 296 | 283 | 284 | 1,730,000 |
| 2008/09/02 | 297 | 304 | 292 | 294 | 3,478,000 |
| 2008/09/01 | 306 | 310 | 301 | 302 | 2,792,000 |
| 2008/08/29 | 300 | 309 | 296 | 306 | 4,640,000 |
| 2008/08/28 | 309 | 311 | 294 | 297 | 4,874,000 |
| 2008/08/27 | 297 | 312 | 295 | 310 | 6,438,000 |
| 2008/08/26 | 287 | 299 | 287 | 292 | 3,290,000 |
| 2008/08/25 | 303 | 303 | 289 | 292 | 2,392,000 |
| 2008/08/22 | 301 | 307 | 293 | 298 | 4,617,000 |
| 2008/08/21 | 285 | 308 | 278 | 299 | 7,204,000 |
| 2008/08/20 | 263 | 285 | 263 | 285 | 2,504,000 |
| 2008/08/19 | 272 | 273 | 263 | 265 | 1,056,000 |
| 2008/08/18 | 270 | 278 | 267 | 275 | 2,261,000 |
| 2008/08/15 | 260 | 275 | 256 | 273 | 1,956,000 |
| 2008/08/14 | 257 | 261 | 253 | 253 | 1,441,000 |
| 2008/08/13 | 266 | 275 | 257 | 262 | 1,802,000 |
| 2008/08/12 | 278 | 282 | 266 | 268 | 2,638,000 |
| 2008/08/11 | 265 | 279 | 263 | 278 | 3,025,000 |
| 2008/08/08 | 249 | 259 | 247 | 255 | 1,498,000 |
| 2008/08/07 | 255 | 258 | 250 | 253 | 1,837,000 |
| 2008/08/06 | 240 | 258 | 239 | 258 | 5,289,000 |
| 2008/08/05 | 229 | 240 | 226 | 230 | 2,902,000 |
| 2008/08/04 | 240 | 245 | 225 | 226 | 3,092,000 |
| 2008/08/01 | 262 | 262 | 250 | 250 | 1,988,000 |
| 2008/07/31 | 272 | 272 | 257 | 261 | 1,796,000 |
| 2008/07/30 | 274 | 276 | 264 | 269 | 1,184,000 |
| 2008/07/29 | 262 | 272 | 260 | 269 | 1,742,000 |
| 2008/07/28 | 273 | 278 | 264 | 265 | 1,832,000 |
| 2008/07/25 | 270 | 277 | 270 | 270 | 2,419,000 |
| 2008/07/24 | 285 | 286 | 273 | 274 | 3,021,000 |
| 2008/07/23 | 290 | 290 | 281 | 286 | 2,971,000 |
| 2008/07/22 | 269 | 283 | 265 | 283 | 3,005,000 |
| 2008/07/18 | 280 | 283 | 258 | 259 | 3,293,000 |
| 2008/07/17 | 267 | 273 | 260 | 273 | 1,967,000 |
| 2008/07/16 | 265 | 269 | 253 | 257 | 2,434,000 |
| 2008/07/15 | 269 | 278 | 262 | 264 | 1,844,000 |
| 2008/07/14 | 262 | 276 | 262 | 273 | 1,695,000 |
| 2008/07/11 | 272 | 274 | 264 | 267 | 1,642,000 |
| 2008/07/10 | 262 | 273 | 258 | 267 | 2,600,000 |
| 2008/07/09 | 275 | 281 | 266 | 267 | 2,465,000 |
| 2008/07/08 | 290 | 290 | 272 | 272 | 2,569,000 |
| 2008/07/07 | 289 | 294 | 284 | 290 | 1,941,000 |
| 2008/07/04 | 289 | 305 | 286 | 292 | 4,014,000 |
| 2008/07/03 | 285 | 296 | 279 | 289 | 4,578,000 |
| 2008/07/02 | 303 | 303 | 288 | 295 | 5,556,000 |
| 2008/07/01 | 292 | 304 | 279 | 297 | 8,869,000 |
| 2008/06/30 | 311 | 313 | 287 | 288 | 5,182,000 |
| 2008/06/27 | 302 | 320 | 295 | 316 | 10,499,000 |
| 2008/06/26 | 359 | 359 | 309 | 311 | 14,249,000 |
| 2008/06/25 | 350 | 363 | 338 | 363 | 8,348,000 |
| 2008/06/24 | 360 | 363 | 342 | 355 | 10,465,000 |
| 2008/06/23 | 330 | 360 | 329 | 350 | 22,166,000 |
| 2008/06/20 | 334 | 339 | 319 | 325 | 6,094,000 |
| 2008/06/19 | 357 | 361 | 328 | 335 | 13,903,000 |
| 2008/06/18 | 317 | 358 | 316 | 342 | 24,944,000 |
| 2008/06/17 | 302 | 319 | 298 | 312 | 7,567,000 |
| 2008/06/16 | 305 | 312 | 294 | 298 | 5,140,000 |
| 2008/06/13 | 303 | 316 | 294 | 310 | 13,354,000 |
| 2008/06/12 | 268 | 311 | 267 | 306 | 18,082,000 |
| 2008/06/11 | 274 | 278 | 268 | 272 | 2,544,000 |
| 2008/06/10 | 282 | 288 | 270 | 276 | 4,190,000 |
| 2008/06/09 | 272 | 287 | 269 | 278 | 6,575,000 |
| 2008/06/06 | 273 | 275 | 257 | 271 | 2,789,000 |
| 2008/06/05 | 268 | 272 | 260 | 272 | 1,676,000 |
| 2008/06/04 | 257 | 274 | 257 | 273 | 5,220,000 |
| 2008/06/03 | 247 | 255 | 246 | 255 | 2,464,000 |
| 2008/06/02 | 240 | 253 | 237 | 253 | 4,794,000 |
| 2008/05/30 | 227 | 241 | 227 | 237 | 5,376,000 |
| 2008/05/29 | 220 | 225 | 218 | 222 | 866,000 |
| 2008/05/28 | 220 | 224 | 216 | 217 | 545,000 |
| 2008/05/27 | 222 | 225 | 219 | 220 | 435,000 |
| 2008/05/26 | 219 | 221 | 216 | 218 | 532,000 |
| 2008/05/23 | 222 | 222 | 218 | 220 | 420,000 |
| 2008/05/22 | 220 | 225 | 218 | 222 | 1,125,000 |
| 2008/05/21 | 222 | 225 | 220 | 221 | 292,000 |
| 2008/05/20 | 227 | 229 | 224 | 225 | 490,000 |
| 2008/05/19 | 227 | 229 | 224 | 226 | 725,000 |
| 2008/05/16 | 230 | 233 | 226 | 230 | 1,857,000 |
| 2008/05/15 | 223 | 230 | 222 | 226 | 1,997,000 |
| 2008/05/14 | 213 | 222 | 208 | 222 | 2,214,000 |
| 2008/05/13 | 199 | 214 | 196 | 214 | 2,186,000 |
| 2008/05/12 | 189 | 199 | 188 | 199 | 880,000 |
| 2008/05/09 | 199 | 199 | 192 | 192 | 372,000 |
| 2008/05/08 | 194 | 204 | 194 | 199 | 725,000 |
| 2008/05/07 | 199 | 199 | 194 | 195 | 272,000 |
| 2008/05/02 | 191 | 196 | 190 | 195 | 819,000 |
| 2008/05/01 | 189 | 190 | 188 | 189 | 308,000 |
| 2008/04/30 | 189 | 190 | 188 | 188 | 159,000 |
| 2008/04/28 | 190 | 191 | 187 | 191 | 344,000 |
| 2008/04/25 | 189 | 189 | 186 | 188 | 423,000 |
| 2008/04/24 | 184 | 185 | 183 | 184 | 248,000 |
| 2008/04/23 | 185 | 189 | 183 | 183 | 635,000 |
| 2008/04/22 | 188 | 188 | 184 | 185 | 359,000 |
| 2008/04/21 | 198 | 198 | 188 | 190 | 684,000 |
| 2008/04/18 | 200 | 200 | 194 | 198 | 383,000 |
| 2008/04/17 | 200 | 203 | 197 | 199 | 490,000 |
| 2008/04/16 | 197 | 201 | 196 | 199 | 643,000 |
| 2008/04/15 | 184 | 198 | 184 | 197 | 805,000 |
| 2008/04/14 | 185 | 189 | 185 | 186 | 361,000 |
| 2008/04/11 | 187 | 193 | 187 | 193 | 575,000 |
| 2008/04/10 | 191 | 192 | 187 | 188 | 267,000 |
| 2008/04/09 | 195 | 195 | 189 | 190 | 238,000 |
| 2008/04/08 | 192 | 197 | 190 | 195 | 745,000 |
| 2008/04/07 | 184 | 191 | 180 | 191 | 506,000 |
| 2008/04/04 | 188 | 188 | 184 | 185 | 478,000 |
| 2008/04/03 | 187 | 189 | 185 | 189 | 410,000 |
| 2008/04/02 | 184 | 189 | 184 | 189 | 797,000 |
| 2008/04/01 | 171 | 184 | 170 | 184 | 1,125,000 |
| 2008/03/31 | 173 | 176 | 170 | 172 | 495,000 |
| 2008/03/28 | 166 | 175 | 164 | 173 | 719,000 |
| 2008/03/27 | 164 | 168 | 163 | 167 | 469,000 |
| 2008/03/26 | 165 | 168 | 161 | 164 | 260,000 |
| 2008/03/25 | 166 | 166 | 162 | 165 | 402,000 |
| 2008/03/24 | 162 | 165 | 160 | 161 | 338,000 |
| 2008/03/21 | 158 | 161 | 155 | 161 | 463,000 |
| 2008/03/19 | 157 | 159 | 154 | 156 | 385,000 |
| 2008/03/18 | 147 | 154 | 147 | 153 | 362,000 |
| 2008/03/17 | 156 | 157 | 151 | 152 | 242,000 |
| 2008/03/14 | 170 | 170 | 159 | 161 | 639,000 |
| 2008/03/13 | 167 | 169 | 164 | 165 | 346,000 |
| 2008/03/12 | 174 | 174 | 168 | 171 | 294,000 |
| 2008/03/11 | 156 | 167 | 156 | 164 | 632,000 |
| 2008/03/10 | 160 | 165 | 160 | 163 | 685,000 |
| 2008/03/07 | 170 | 170 | 168 | 168 | 350,000 |
| 2008/03/06 | 170 | 174 | 170 | 174 | 363,000 |
| 2008/03/05 | 174 | 177 | 168 | 168 | 1,113,000 |
| 2008/03/04 | 166 | 172 | 164 | 171 | 836,000 |
| 2008/03/03 | 164 | 169 | 163 | 167 | 895,000 |
| 2008/02/29 | 171 | 172 | 167 | 169 | 859,000 |
| 2008/02/28 | 164 | 178 | 164 | 177 | 1,308,000 |
| 2008/02/27 | 169 | 170 | 166 | 167 | 418,000 |
| 2008/02/26 | 170 | 171 | 165 | 165 | 1,059,000 |
| 2008/02/25 | 166 | 166 | 164 | 166 | 340,000 |
| 2008/02/22 | 161 | 163 | 161 | 162 | 418,000 |
| 2008/02/21 | 159 | 163 | 159 | 162 | 762,000 |
| 2008/02/20 | 161 | 162 | 156 | 156 | 1,123,000 |
| 2008/02/19 | 162 | 163 | 159 | 161 | 488,000 |
| 2008/02/18 | 159 | 164 | 159 | 160 | 749,000 |
| 2008/02/15 | 156 | 160 | 155 | 158 | 888,000 |
| 2008/02/14 | 159 | 165 | 156 | 157 | 925,000 |
| 2008/02/13 | 157 | 166 | 153 | 154 | 1,170,000 |
| 2008/02/12 | 162 | 162 | 152 | 155 | 2,215,000 |
| 2008/02/08 | 176 | 177 | 162 | 163 | 1,002,000 |
| 2008/02/07 | 179 | 182 | 171 | 177 | 600,000 |
| 2008/02/06 | 182 | 184 | 179 | 179 | 483,000 |
| 2008/02/05 | 189 | 190 | 186 | 190 | 407,000 |
| 2008/02/04 | 193 | 195 | 189 | 190 | 886,000 |
| 2008/02/01 | 183 | 188 | 182 | 188 | 991,000 |
| 2008/01/31 | 175 | 180 | 172 | 180 | 618,000 |
| 2008/01/30 | 176 | 182 | 176 | 178 | 646,000 |
| 2008/01/29 | 178 | 179 | 174 | 177 | 339,000 |
| 2008/01/28 | 175 | 177 | 171 | 171 | 516,000 |
| 2008/01/25 | 176 | 177 | 173 | 177 | 805,000 |
| 2008/01/24 | 168 | 173 | 168 | 173 | 571,000 |
| 2008/01/23 | 166 | 170 | 163 | 167 | 1,350,000 |
| 2008/01/22 | 163 | 166 | 159 | 159 | 1,139,000 |
| 2008/01/21 | 172 | 176 | 169 | 169 | 1,134,000 |
| 2008/01/18 | 169 | 181 | 168 | 179 | 1,391,000 |
| 2008/01/17 | 170 | 175 | 169 | 174 | 1,290,000 |
| 2008/01/16 | 168 | 177 | 167 | 168 | 2,633,000 |
| 2008/01/15 | 192 | 197 | 186 | 188 | 1,321,000 |
| 2008/01/11 | 200 | 203 | 196 | 197 | 1,022,000 |
| 2008/01/10 | 203 | 205 | 200 | 200 | 788,000 |
| 2008/01/09 | 195 | 204 | 194 | 203 | 757,000 |
| 2008/01/08 | 197 | 200 | 194 | 200 | 1,058,000 |
| 2008/01/07 | 193 | 197 | 190 | 194 | 1,182,000 |
| 2008/01/04 | 198 | 202 | 192 | 194 | 564,000 |