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 |
|---|---|---|---|---|---|
| 2009/12/30 | 259 | 260 | 257 | 258 | 878,000 |
| 2009/12/29 | 262 | 264 | 256 | 258 | 1,410,000 |
| 2009/12/28 | 265 | 269 | 261 | 262 | 2,281,000 |
| 2009/12/25 | 257 | 267 | 255 | 262 | 3,818,000 |
| 2009/12/24 | 259 | 260 | 253 | 259 | 2,525,000 |
| 2009/12/22 | 247 | 256 | 244 | 255 | 4,005,000 |
| 2009/12/21 | 245 | 248 | 240 | 247 | 2,352,000 |
| 2009/12/18 | 231 | 246 | 231 | 244 | 3,019,000 |
| 2009/12/17 | 237 | 238 | 233 | 233 | 1,235,000 |
| 2009/12/16 | 241 | 243 | 236 | 237 | 1,608,000 |
| 2009/12/15 | 231 | 243 | 231 | 239 | 2,543,000 |
| 2009/12/14 | 237 | 237 | 230 | 235 | 1,414,000 |
| 2009/12/11 | 234 | 237 | 230 | 236 | 1,932,000 |
| 2009/12/10 | 232 | 237 | 228 | 231 | 3,685,000 |
| 2009/12/09 | 231 | 241 | 228 | 238 | 5,587,000 |
| 2009/12/08 | 237 | 240 | 227 | 229 | 4,151,000 |
| 2009/12/07 | 252 | 257 | 237 | 241 | 6,891,000 |
| 2009/12/04 | 237 | 250 | 231 | 250 | 5,692,000 |
| 2009/12/03 | 238 | 239 | 231 | 232 | 2,984,000 |
| 2009/12/02 | 232 | 238 | 225 | 231 | 6,234,000 |
| 2009/12/01 | 209 | 234 | 209 | 234 | 7,502,000 |
| 2009/11/30 | 202 | 212 | 201 | 209 | 4,911,000 |
| 2009/11/27 | 189 | 201 | 188 | 194 | 4,479,000 |
| 2009/11/26 | 182 | 195 | 181 | 193 | 3,190,000 |
| 2009/11/25 | 186 | 188 | 181 | 182 | 1,997,000 |
| 2009/11/24 | 192 | 193 | 184 | 186 | 2,685,000 |
| 2009/11/20 | 185 | 195 | 184 | 193 | 2,811,000 |
| 2009/11/19 | 194 | 196 | 183 | 189 | 3,070,000 |
| 2009/11/18 | 186 | 193 | 183 | 190 | 4,131,000 |
| 2009/11/17 | 201 | 203 | 179 | 182 | 2,819,000 |
| 2009/11/16 | 208 | 210 | 197 | 200 | 1,870,000 |
| 2009/11/13 | 212 | 214 | 203 | 207 | 1,859,000 |
| 2009/11/12 | 226 | 229 | 215 | 217 | 1,545,000 |
| 2009/11/11 | 228 | 230 | 225 | 225 | 903,000 |
| 2009/11/10 | 229 | 230 | 223 | 225 | 2,447,000 |
| 2009/11/09 | 232 | 232 | 223 | 226 | 2,670,000 |
| 2009/11/06 | 249 | 250 | 238 | 241 | 965,000 |
| 2009/11/05 | 254 | 261 | 243 | 245 | 1,154,000 |
| 2009/11/04 | 256 | 260 | 253 | 257 | 1,678,000 |
| 2009/11/02 | 248 | 256 | 248 | 256 | 747,000 |
| 2009/10/30 | 261 | 265 | 255 | 261 | 936,000 |
| 2009/10/29 | 252 | 258 | 251 | 256 | 1,322,000 |
| 2009/10/28 | 271 | 272 | 259 | 262 | 1,921,000 |
| 2009/10/27 | 284 | 285 | 273 | 276 | 1,437,000 |
| 2009/10/26 | 283 | 287 | 278 | 287 | 1,076,000 |
| 2009/10/23 | 285 | 289 | 281 | 283 | 2,037,000 |
| 2009/10/22 | 276 | 283 | 276 | 282 | 1,329,000 |
| 2009/10/21 | 276 | 278 | 275 | 276 | 965,000 |
| 2009/10/20 | 285 | 287 | 276 | 279 | 1,337,000 |
| 2009/10/19 | 275 | 283 | 273 | 281 | 1,290,000 |
| 2009/10/16 | 289 | 289 | 278 | 282 | 1,715,000 |
| 2009/10/15 | 292 | 297 | 286 | 288 | 1,330,000 |
| 2009/10/14 | 294 | 296 | 285 | 289 | 1,472,000 |
| 2009/10/13 | 294 | 301 | 293 | 297 | 1,476,000 |
| 2009/10/09 | 293 | 299 | 288 | 290 | 2,002,000 |
| 2009/10/08 | 295 | 297 | 286 | 292 | 1,194,000 |
| 2009/10/07 | 284 | 298 | 275 | 296 | 2,634,000 |
| 2009/10/06 | 282 | 284 | 271 | 280 | 1,769,000 |
| 2009/10/05 | 293 | 296 | 278 | 280 | 1,223,000 |
| 2009/10/02 | 295 | 296 | 286 | 291 | 2,252,000 |
| 2009/10/01 | 319 | 322 | 310 | 310 | 867,000 |
| 2009/09/30 | 315 | 323 | 311 | 323 | 960,000 |
| 2009/09/29 | 324 | 325 | 316 | 318 | 940,000 |
| 2009/09/28 | 330 | 330 | 318 | 319 | 1,261,000 |
| 2009/09/25 | 347 | 347 | 342 | 342 | 827,000 |
| 2009/09/24 | 346 | 351 | 342 | 351 | 1,676,000 |
| 2009/09/18 | 342 | 342 | 333 | 339 | 1,118,000 |
| 2009/09/17 | 347 | 352 | 334 | 343 | 2,457,000 |
| 2009/09/16 | 329 | 349 | 323 | 345 | 3,095,000 |
| 2009/09/15 | 333 | 337 | 319 | 327 | 1,776,000 |
| 2009/09/14 | 345 | 345 | 334 | 334 | 1,837,000 |
| 2009/09/11 | 355 | 360 | 349 | 350 | 4,490,000 |
| 2009/09/10 | 345 | 354 | 338 | 354 | 4,874,000 |
| 2009/09/09 | 339 | 345 | 336 | 341 | 3,404,000 |
| 2009/09/08 | 331 | 345 | 323 | 344 | 7,491,000 |
| 2009/09/07 | 319 | 329 | 318 | 329 | 3,028,000 |
| 2009/09/04 | 317 | 321 | 305 | 320 | 3,344,000 |
| 2009/09/03 | 303 | 319 | 302 | 318 | 2,903,000 |
| 2009/09/02 | 307 | 311 | 305 | 305 | 1,651,000 |
| 2009/09/01 | 312 | 317 | 309 | 316 | 1,227,000 |
| 2009/08/31 | 321 | 325 | 313 | 315 | 1,291,000 |
| 2009/08/28 | 323 | 325 | 316 | 321 | 1,650,000 |
| 2009/08/27 | 325 | 327 | 316 | 325 | 2,387,000 |
| 2009/08/26 | 314 | 335 | 312 | 332 | 6,927,000 |
| 2009/08/25 | 312 | 315 | 310 | 311 | 964,000 |
| 2009/08/24 | 318 | 319 | 312 | 315 | 789,000 |
| 2009/08/21 | 313 | 317 | 308 | 313 | 1,472,000 |
| 2009/08/20 | 311 | 318 | 308 | 317 | 1,175,000 |
| 2009/08/19 | 322 | 324 | 311 | 312 | 1,546,000 |
| 2009/08/18 | 311 | 322 | 309 | 322 | 1,402,000 |
| 2009/08/17 | 326 | 326 | 314 | 316 | 1,922,000 |
| 2009/08/14 | 315 | 331 | 315 | 330 | 6,083,000 |
| 2009/08/13 | 313 | 317 | 311 | 315 | 1,511,000 |
| 2009/08/12 | 313 | 315 | 310 | 311 | 1,379,000 |
| 2009/08/11 | 301 | 315 | 301 | 315 | 3,048,000 |
| 2009/08/10 | 304 | 306 | 297 | 304 | 1,766,000 |
| 2009/08/07 | 303 | 303 | 293 | 301 | 2,163,000 |
| 2009/08/06 | 302 | 308 | 302 | 305 | 950,000 |
| 2009/08/05 | 315 | 315 | 301 | 302 | 1,318,000 |
| 2009/08/04 | 322 | 322 | 305 | 310 | 3,074,000 |
| 2009/08/03 | 300 | 314 | 294 | 314 | 2,236,000 |
| 2009/07/31 | 300 | 300 | 293 | 297 | 1,240,000 |
| 2009/07/30 | 300 | 301 | 291 | 297 | 1,244,000 |
| 2009/07/29 | 293 | 305 | 287 | 300 | 2,545,000 |
| 2009/07/28 | 310 | 312 | 293 | 297 | 2,454,000 |
| 2009/07/27 | 314 | 314 | 304 | 305 | 1,574,000 |
| 2009/07/24 | 325 | 327 | 298 | 304 | 4,305,000 |
| 2009/07/23 | 313 | 330 | 313 | 318 | 4,482,000 |
| 2009/07/22 | 299 | 319 | 295 | 314 | 4,781,000 |
| 2009/07/21 | 275 | 302 | 271 | 301 | 3,642,000 |
| 2009/07/17 | 280 | 280 | 265 | 269 | 1,539,000 |
| 2009/07/16 | 286 | 292 | 273 | 274 | 1,464,000 |
| 2009/07/15 | 280 | 284 | 267 | 276 | 1,644,000 |
| 2009/07/14 | 275 | 290 | 273 | 280 | 2,252,000 |
| 2009/07/13 | 273 | 282 | 258 | 260 | 2,329,000 |
| 2009/07/10 | 299 | 299 | 278 | 282 | 2,504,000 |
| 2009/07/09 | 294 | 304 | 291 | 294 | 3,084,000 |
| 2009/07/08 | 293 | 313 | 288 | 309 | 5,280,000 |
| 2009/07/07 | 316 | 320 | 292 | 294 | 3,890,000 |
| 2009/07/06 | 336 | 337 | 314 | 316 | 3,654,000 |
| 2009/07/03 | 339 | 341 | 332 | 339 | 2,639,000 |
| 2009/07/02 | 347 | 354 | 343 | 349 | 2,735,000 |
| 2009/07/01 | 330 | 351 | 326 | 341 | 3,047,000 |
| 2009/06/30 | 341 | 342 | 326 | 334 | 3,341,000 |
| 2009/06/29 | 353 | 353 | 330 | 335 | 2,497,000 |
| 2009/06/26 | 352 | 360 | 348 | 351 | 1,942,000 |
| 2009/06/25 | 345 | 352 | 336 | 348 | 2,454,000 |
| 2009/06/24 | 355 | 358 | 329 | 340 | 3,481,000 |
| 2009/06/23 | 346 | 376 | 345 | 350 | 8,314,000 |
| 2009/06/22 | 355 | 372 | 346 | 356 | 3,992,000 |
| 2009/06/19 | 386 | 386 | 332 | 352 | 5,389,000 |
| 2009/06/18 | 408 | 418 | 378 | 391 | 6,648,000 |
| 2009/06/17 | 358 | 413 | 357 | 406 | 10,338,000 |
| 2009/06/16 | 364 | 368 | 352 | 353 | 1,851,000 |
| 2009/06/15 | 371 | 376 | 363 | 369 | 2,644,000 |
| 2009/06/12 | 366 | 371 | 353 | 357 | 4,656,000 |
| 2009/06/11 | 319 | 397 | 319 | 367 | 11,465,000 |
| 2009/06/10 | 305 | 321 | 303 | 317 | 2,161,000 |
| 2009/06/09 | 310 | 311 | 300 | 303 | 1,425,000 |
| 2009/06/08 | 307 | 315 | 301 | 314 | 1,947,000 |
| 2009/06/05 | 303 | 308 | 294 | 299 | 1,828,000 |
| 2009/06/04 | 295 | 320 | 295 | 308 | 5,760,000 |
| 2009/06/03 | 279 | 294 | 277 | 294 | 2,864,000 |
| 2009/06/02 | 276 | 285 | 274 | 279 | 3,479,000 |
| 2009/06/01 | 265 | 274 | 258 | 270 | 2,186,000 |
| 2009/05/29 | 249 | 265 | 242 | 265 | 2,673,000 |
| 2009/05/28 | 230 | 251 | 228 | 247 | 2,279,000 |
| 2009/05/27 | 231 | 233 | 230 | 231 | 789,000 |
| 2009/05/26 | 232 | 234 | 227 | 228 | 1,051,000 |
| 2009/05/25 | 238 | 241 | 231 | 234 | 988,000 |
| 2009/05/22 | 240 | 244 | 236 | 238 | 884,000 |
| 2009/05/21 | 244 | 247 | 242 | 244 | 546,000 |
| 2009/05/20 | 244 | 248 | 239 | 247 | 672,000 |
| 2009/05/19 | 253 | 253 | 238 | 241 | 1,226,000 |
| 2009/05/18 | 251 | 251 | 242 | 244 | 945,000 |
| 2009/05/15 | 249 | 260 | 246 | 260 | 1,423,000 |
| 2009/05/14 | 266 | 266 | 245 | 248 | 2,103,000 |
| 2009/05/13 | 271 | 280 | 267 | 271 | 1,883,000 |
| 2009/05/12 | 253 | 278 | 253 | 275 | 3,064,000 |
| 2009/05/11 | 260 | 263 | 252 | 255 | 829,000 |
| 2009/05/08 | 254 | 259 | 253 | 258 | 970,000 |
| 2009/05/07 | 260 | 262 | 254 | 258 | 700,000 |
| 2009/05/01 | 255 | 262 | 251 | 255 | 714,000 |
| 2009/04/30 | 256 | 262 | 254 | 260 | 695,000 |
| 2009/04/28 | 264 | 266 | 251 | 251 | 946,000 |
| 2009/04/27 | 264 | 265 | 257 | 261 | 863,000 |
| 2009/04/24 | 263 | 266 | 255 | 256 | 1,413,000 |
| 2009/04/23 | 263 | 270 | 252 | 266 | 3,988,000 |
| 2009/04/22 | 240 | 263 | 239 | 258 | 5,329,000 |
| 2009/04/21 | 236 | 239 | 232 | 235 | 1,659,000 |
| 2009/04/20 | 240 | 246 | 237 | 246 | 1,110,000 |
| 2009/04/17 | 240 | 243 | 238 | 242 | 488,000 |
| 2009/04/16 | 246 | 247 | 235 | 237 | 533,000 |
| 2009/04/15 | 243 | 243 | 238 | 239 | 500,000 |
| 2009/04/14 | 251 | 252 | 242 | 248 | 666,000 |
| 2009/04/13 | 249 | 251 | 247 | 250 | 552,000 |
| 2009/04/10 | 255 | 255 | 247 | 251 | 712,000 |
| 2009/04/09 | 239 | 255 | 238 | 255 | 1,357,000 |
| 2009/04/08 | 241 | 242 | 232 | 232 | 814,000 |
| 2009/04/07 | 243 | 249 | 241 | 245 | 1,311,000 |
| 2009/04/06 | 244 | 250 | 240 | 242 | 985,000 |
| 2009/04/03 | 252 | 252 | 240 | 244 | 1,049,000 |
| 2009/04/02 | 250 | 253 | 244 | 245 | 1,539,000 |
| 2009/04/01 | 231 | 244 | 231 | 243 | 1,402,000 |
| 2009/03/31 | 229 | 234 | 225 | 226 | 1,648,000 |
| 2009/03/30 | 235 | 251 | 233 | 234 | 2,715,000 |
| 2009/03/27 | 231 | 239 | 228 | 237 | 2,598,000 |
| 2009/03/26 | 213 | 224 | 211 | 221 | 1,473,000 |
| 2009/03/25 | 204 | 216 | 201 | 210 | 1,571,000 |
| 2009/03/24 | 205 | 209 | 196 | 201 | 897,000 |
| 2009/03/23 | 187 | 198 | 183 | 198 | 962,000 |
| 2009/03/19 | 190 | 191 | 186 | 186 | 356,000 |
| 2009/03/18 | 191 | 192 | 186 | 187 | 567,000 |
| 2009/03/17 | 192 | 193 | 185 | 185 | 906,000 |
| 2009/03/16 | 177 | 187 | 177 | 187 | 820,000 |
| 2009/03/13 | 173 | 178 | 173 | 175 | 2,038,000 |
| 2009/03/12 | 175 | 180 | 170 | 172 | 868,000 |
| 2009/03/11 | 185 | 187 | 175 | 175 | 2,005,000 |
| 2009/03/10 | 182 | 187 | 180 | 181 | 593,000 |
| 2009/03/09 | 189 | 190 | 180 | 183 | 793,000 |
| 2009/03/06 | 195 | 198 | 191 | 191 | 701,000 |
| 2009/03/05 | 199 | 202 | 196 | 200 | 605,000 |
| 2009/03/04 | 187 | 197 | 187 | 197 | 585,000 |
| 2009/03/03 | 191 | 192 | 186 | 187 | 707,000 |
| 2009/03/02 | 194 | 200 | 193 | 196 | 854,000 |
| 2009/02/27 | 197 | 203 | 192 | 199 | 1,673,000 |
| 2009/02/26 | 187 | 202 | 185 | 198 | 2,070,000 |
| 2009/02/25 | 191 | 192 | 182 | 186 | 979,000 |
| 2009/02/24 | 174 | 184 | 172 | 182 | 1,282,000 |
| 2009/02/23 | 175 | 180 | 174 | 178 | 540,000 |
| 2009/02/20 | 177 | 182 | 175 | 180 | 858,000 |
| 2009/02/19 | 176 | 180 | 173 | 178 | 986,000 |
| 2009/02/18 | 168 | 180 | 167 | 177 | 2,329,000 |
| 2009/02/17 | 190 | 191 | 166 | 171 | 3,264,000 |
| 2009/02/16 | 198 | 199 | 192 | 193 | 862,000 |
| 2009/02/13 | 199 | 203 | 197 | 200 | 1,031,000 |
| 2009/02/12 | 196 | 202 | 195 | 195 | 695,000 |
| 2009/02/10 | 202 | 206 | 198 | 201 | 1,195,000 |
| 2009/02/09 | 215 | 216 | 193 | 201 | 2,474,000 |
| 2009/02/06 | 219 | 222 | 209 | 213 | 1,249,000 |
| 2009/02/05 | 209 | 217 | 205 | 211 | 1,281,000 |
| 2009/02/04 | 209 | 212 | 206 | 207 | 759,000 |
| 2009/02/03 | 206 | 214 | 206 | 209 | 931,000 |
| 2009/02/02 | 205 | 210 | 202 | 208 | 970,000 |
| 2009/01/30 | 204 | 210 | 202 | 207 | 769,000 |
| 2009/01/29 | 217 | 218 | 206 | 208 | 1,141,000 |
| 2009/01/28 | 208 | 217 | 205 | 212 | 912,000 |
| 2009/01/27 | 200 | 212 | 200 | 211 | 967,000 |
| 2009/01/26 | 208 | 208 | 196 | 199 | 1,124,000 |
| 2009/01/23 | 211 | 215 | 204 | 207 | 1,299,000 |
| 2009/01/22 | 227 | 230 | 212 | 213 | 1,436,000 |
| 2009/01/21 | 214 | 226 | 214 | 222 | 964,000 |
| 2009/01/20 | 229 | 235 | 223 | 223 | 1,255,000 |
| 2009/01/19 | 240 | 242 | 227 | 229 | 2,151,000 |
| 2009/01/16 | 222 | 235 | 222 | 233 | 2,682,000 |
| 2009/01/15 | 215 | 229 | 214 | 221 | 1,721,000 |
| 2009/01/14 | 236 | 238 | 222 | 223 | 2,887,000 |
| 2009/01/13 | 234 | 245 | 227 | 241 | 2,350,000 |
| 2009/01/09 | 252 | 253 | 232 | 239 | 3,075,000 |
| 2009/01/08 | 268 | 269 | 256 | 256 | 1,385,000 |
| 2009/01/07 | 266 | 276 | 266 | 273 | 3,383,000 |
| 2009/01/06 | 259 | 275 | 255 | 269 | 4,411,000 |
| 2009/01/05 | 265 | 266 | 260 | 260 | 954,000 |