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 |
|---|---|---|---|---|---|
| 2010/12/30 | 270 | 272 | 264 | 271 | 1,093,000 |
| 2010/12/29 | 264 | 273 | 261 | 271 | 1,939,000 |
| 2010/12/28 | 261 | 263 | 257 | 261 | 1,058,000 |
| 2010/12/27 | 261 | 263 | 258 | 260 | 864,000 |
| 2010/12/24 | 269 | 269 | 255 | 260 | 1,881,000 |
| 2010/12/22 | 274 | 278 | 269 | 270 | 1,112,000 |
| 2010/12/21 | 278 | 279 | 273 | 273 | 852,000 |
| 2010/12/20 | 275 | 280 | 271 | 277 | 1,461,000 |
| 2010/12/17 | 274 | 276 | 271 | 274 | 929,000 |
| 2010/12/16 | 275 | 278 | 272 | 277 | 1,179,000 |
| 2010/12/15 | 270 | 278 | 269 | 278 | 2,576,000 |
| 2010/12/14 | 267 | 271 | 267 | 269 | 1,087,000 |
| 2010/12/13 | 258 | 272 | 258 | 269 | 2,226,000 |
| 2010/12/10 | 263 | 263 | 255 | 255 | 1,258,000 |
| 2010/12/09 | 265 | 265 | 260 | 261 | 922,000 |
| 2010/12/08 | 255 | 265 | 255 | 265 | 2,222,000 |
| 2010/12/07 | 257 | 257 | 253 | 255 | 854,000 |
| 2010/12/06 | 249 | 258 | 248 | 257 | 1,844,000 |
| 2010/12/03 | 251 | 251 | 246 | 249 | 1,227,000 |
| 2010/12/02 | 251 | 252 | 248 | 248 | 606,000 |
| 2010/12/01 | 246 | 248 | 244 | 248 | 569,000 |
| 2010/11/30 | 249 | 253 | 247 | 248 | 894,000 |
| 2010/11/29 | 252 | 253 | 247 | 250 | 925,000 |
| 2010/11/26 | 245 | 252 | 244 | 250 | 1,575,000 |
| 2010/11/25 | 248 | 248 | 244 | 244 | 907,000 |
| 2010/11/24 | 236 | 244 | 235 | 243 | 1,033,000 |
| 2010/11/22 | 244 | 248 | 242 | 244 | 1,517,000 |
| 2010/11/19 | 240 | 243 | 239 | 241 | 949,000 |
| 2010/11/18 | 238 | 244 | 238 | 239 | 1,228,000 |
| 2010/11/17 | 235 | 240 | 233 | 239 | 736,000 |
| 2010/11/16 | 237 | 240 | 235 | 235 | 499,000 |
| 2010/11/15 | 238 | 239 | 234 | 235 | 498,000 |
| 2010/11/12 | 237 | 241 | 234 | 239 | 1,099,000 |
| 2010/11/11 | 228 | 243 | 228 | 238 | 2,166,000 |
| 2010/11/10 | 230 | 232 | 225 | 230 | 1,361,000 |
| 2010/11/09 | 224 | 234 | 224 | 232 | 798,000 |
| 2010/11/08 | 227 | 229 | 223 | 225 | 626,000 |
| 2010/11/05 | 223 | 226 | 222 | 225 | 609,000 |
| 2010/11/04 | 216 | 223 | 215 | 219 | 790,000 |
| 2010/11/02 | 215 | 217 | 211 | 212 | 819,000 |
| 2010/11/01 | 212 | 218 | 212 | 216 | 1,264,000 |
| 2010/10/29 | 217 | 219 | 210 | 216 | 1,564,000 |
| 2010/10/28 | 222 | 225 | 219 | 221 | 1,285,000 |
| 2010/10/27 | 227 | 227 | 221 | 223 | 772,000 |
| 2010/10/26 | 229 | 231 | 226 | 228 | 1,186,000 |
| 2010/10/25 | 228 | 231 | 223 | 230 | 972,000 |
| 2010/10/22 | 232 | 235 | 225 | 226 | 1,225,000 |
| 2010/10/21 | 237 | 240 | 230 | 234 | 2,371,000 |
| 2010/10/20 | 233 | 239 | 224 | 236 | 2,134,000 |
| 2010/10/19 | 237 | 242 | 234 | 237 | 1,703,000 |
| 2010/10/18 | 229 | 242 | 226 | 239 | 3,619,000 |
| 2010/10/15 | 222 | 234 | 217 | 229 | 1,147,000 |
| 2010/10/14 | 230 | 230 | 223 | 225 | 1,639,000 |
| 2010/10/13 | 218 | 229 | 216 | 229 | 3,296,000 |
| 2010/10/12 | 222 | 223 | 213 | 214 | 909,000 |
| 2010/10/08 | 214 | 220 | 213 | 218 | 1,426,000 |
| 2010/10/07 | 208 | 217 | 206 | 217 | 1,977,000 |
| 2010/10/06 | 198 | 209 | 198 | 207 | 1,508,000 |
| 2010/10/05 | 194 | 199 | 194 | 197 | 458,000 |
| 2010/10/04 | 196 | 198 | 195 | 195 | 350,000 |
| 2010/10/01 | 199 | 200 | 194 | 195 | 514,000 |
| 2010/09/30 | 198 | 204 | 196 | 198 | 727,000 |
| 2010/09/29 | 194 | 199 | 194 | 199 | 393,000 |
| 2010/09/28 | 193 | 197 | 193 | 195 | 258,000 |
| 2010/09/27 | 196 | 197 | 193 | 196 | 381,000 |
| 2010/09/24 | 194 | 195 | 192 | 192 | 416,000 |
| 2010/09/22 | 195 | 197 | 194 | 197 | 361,000 |
| 2010/09/21 | 197 | 198 | 196 | 197 | 688,000 |
| 2010/09/17 | 199 | 200 | 198 | 198 | 437,000 |
| 2010/09/16 | 202 | 203 | 199 | 199 | 259,000 |
| 2010/09/15 | 199 | 206 | 199 | 203 | 486,000 |
| 2010/09/14 | 205 | 206 | 203 | 204 | 510,000 |
| 2010/09/13 | 203 | 206 | 202 | 205 | 392,000 |
| 2010/09/10 | 204 | 205 | 202 | 203 | 628,000 |
| 2010/09/09 | 200 | 203 | 198 | 203 | 948,000 |
| 2010/09/08 | 192 | 199 | 191 | 197 | 764,000 |
| 2010/09/07 | 194 | 197 | 194 | 196 | 355,000 |
| 2010/09/06 | 192 | 197 | 192 | 196 | 403,000 |
| 2010/09/03 | 192 | 192 | 189 | 192 | 179,000 |
| 2010/09/02 | 192 | 192 | 188 | 191 | 537,000 |
| 2010/09/01 | 188 | 191 | 187 | 190 | 532,000 |
| 2010/08/31 | 190 | 191 | 188 | 188 | 451,000 |
| 2010/08/30 | 194 | 195 | 192 | 193 | 477,000 |
| 2010/08/27 | 186 | 191 | 186 | 190 | 382,000 |
| 2010/08/26 | 188 | 188 | 184 | 187 | 391,000 |
| 2010/08/25 | 188 | 189 | 184 | 184 | 605,000 |
| 2010/08/24 | 186 | 188 | 185 | 188 | 491,000 |
| 2010/08/23 | 189 | 191 | 187 | 189 | 525,000 |
| 2010/08/20 | 191 | 196 | 190 | 190 | 1,011,000 |
| 2010/08/19 | 191 | 195 | 189 | 195 | 1,835,000 |
| 2010/08/18 | 185 | 185 | 181 | 183 | 452,000 |
| 2010/08/17 | 180 | 182 | 179 | 182 | 719,000 |
| 2010/08/16 | 186 | 187 | 182 | 182 | 548,000 |
| 2010/08/13 | 186 | 190 | 185 | 188 | 495,000 |
| 2010/08/12 | 184 | 187 | 182 | 186 | 816,000 |
| 2010/08/11 | 196 | 196 | 190 | 190 | 935,000 |
| 2010/08/10 | 198 | 201 | 197 | 198 | 1,462,000 |
| 2010/08/09 | 220 | 224 | 196 | 200 | 3,640,000 |
| 2010/08/06 | 209 | 217 | 209 | 217 | 343,000 |
| 2010/08/05 | 214 | 215 | 210 | 210 | 375,000 |
| 2010/08/04 | 216 | 216 | 212 | 213 | 360,000 |
| 2010/08/03 | 216 | 220 | 216 | 217 | 1,017,000 |
| 2010/08/02 | 216 | 219 | 213 | 214 | 721,000 |
| 2010/07/30 | 212 | 225 | 212 | 219 | 1,775,000 |
| 2010/07/29 | 211 | 214 | 211 | 213 | 341,000 |
| 2010/07/28 | 211 | 216 | 211 | 213 | 599,000 |
| 2010/07/27 | 212 | 212 | 210 | 211 | 198,000 |
| 2010/07/26 | 212 | 213 | 210 | 211 | 670,000 |
| 2010/07/23 | 203 | 209 | 202 | 207 | 815,000 |
| 2010/07/22 | 198 | 199 | 196 | 198 | 490,000 |
| 2010/07/21 | 204 | 205 | 198 | 199 | 637,000 |
| 2010/07/20 | 200 | 203 | 200 | 202 | 458,000 |
| 2010/07/16 | 207 | 207 | 202 | 204 | 449,000 |
| 2010/07/15 | 211 | 211 | 209 | 209 | 233,000 |
| 2010/07/14 | 214 | 214 | 211 | 212 | 576,000 |
| 2010/07/13 | 212 | 215 | 208 | 209 | 555,000 |
| 2010/07/12 | 213 | 217 | 210 | 212 | 845,000 |
| 2010/07/09 | 215 | 215 | 209 | 212 | 678,000 |
| 2010/07/08 | 208 | 218 | 207 | 213 | 2,087,000 |
| 2010/07/07 | 205 | 208 | 200 | 202 | 1,407,000 |
| 2010/07/06 | 199 | 205 | 198 | 205 | 959,000 |
| 2010/07/05 | 202 | 204 | 201 | 203 | 381,000 |
| 2010/07/02 | 199 | 204 | 198 | 203 | 552,000 |
| 2010/07/01 | 202 | 203 | 198 | 199 | 949,000 |
| 2010/06/30 | 202 | 205 | 202 | 205 | 902,000 |
| 2010/06/29 | 212 | 215 | 206 | 209 | 971,000 |
| 2010/06/28 | 215 | 217 | 209 | 210 | 790,000 |
| 2010/06/25 | 220 | 220 | 212 | 212 | 1,075,000 |
| 2010/06/24 | 224 | 228 | 220 | 223 | 899,000 |
| 2010/06/23 | 226 | 229 | 223 | 223 | 985,000 |
| 2010/06/22 | 235 | 236 | 228 | 233 | 920,000 |
| 2010/06/21 | 230 | 237 | 228 | 235 | 1,292,000 |
| 2010/06/18 | 231 | 232 | 225 | 231 | 2,108,000 |
| 2010/06/17 | 231 | 243 | 230 | 231 | 8,940,000 |
| 2010/06/16 | 223 | 224 | 220 | 223 | 1,177,000 |
| 2010/06/15 | 218 | 220 | 216 | 219 | 819,000 |
| 2010/06/14 | 218 | 221 | 216 | 219 | 1,101,000 |
| 2010/06/11 | 214 | 216 | 212 | 215 | 1,284,000 |
| 2010/06/10 | 209 | 210 | 203 | 207 | 1,122,000 |
| 2010/06/09 | 215 | 217 | 209 | 209 | 830,000 |
| 2010/06/08 | 210 | 217 | 209 | 214 | 876,000 |
| 2010/06/07 | 218 | 219 | 212 | 214 | 1,508,000 |
| 2010/06/04 | 218 | 227 | 216 | 226 | 3,146,000 |
| 2010/06/03 | 216 | 218 | 213 | 218 | 1,069,000 |
| 2010/06/02 | 213 | 218 | 210 | 211 | 1,621,000 |
| 2010/06/01 | 219 | 222 | 211 | 214 | 2,775,000 |
| 2010/05/31 | 210 | 218 | 210 | 216 | 1,438,000 |
| 2010/05/28 | 213 | 213 | 208 | 209 | 1,454,000 |
| 2010/05/27 | 198 | 206 | 198 | 206 | 1,407,000 |
| 2010/05/26 | 201 | 203 | 198 | 201 | 1,837,000 |
| 2010/05/25 | 203 | 204 | 194 | 196 | 1,312,000 |
| 2010/05/24 | 207 | 207 | 201 | 203 | 1,250,000 |
| 2010/05/21 | 201 | 205 | 201 | 204 | 1,989,000 |
| 2010/05/20 | 211 | 217 | 211 | 212 | 844,000 |
| 2010/05/19 | 203 | 213 | 201 | 211 | 2,991,000 |
| 2010/05/18 | 224 | 227 | 210 | 211 | 1,604,000 |
| 2010/05/17 | 230 | 231 | 221 | 223 | 1,922,000 |
| 2010/05/14 | 239 | 239 | 230 | 233 | 1,371,000 |
| 2010/05/13 | 236 | 244 | 234 | 242 | 1,127,000 |
| 2010/05/12 | 232 | 236 | 230 | 231 | 745,000 |
| 2010/05/11 | 243 | 243 | 231 | 232 | 1,077,000 |
| 2010/05/10 | 229 | 236 | 226 | 235 | 1,011,000 |
| 2010/05/07 | 220 | 231 | 218 | 228 | 1,485,000 |
| 2010/05/06 | 241 | 242 | 233 | 235 | 1,403,000 |
| 2010/04/30 | 249 | 250 | 246 | 249 | 1,265,000 |
| 2010/04/28 | 250 | 251 | 244 | 246 | 1,984,000 |
| 2010/04/27 | 252 | 261 | 252 | 258 | 2,421,000 |
| 2010/04/26 | 255 | 256 | 250 | 251 | 1,027,000 |
| 2010/04/23 | 252 | 253 | 248 | 249 | 1,635,000 |
| 2010/04/22 | 260 | 260 | 253 | 255 | 1,223,000 |
| 2010/04/21 | 259 | 263 | 259 | 259 | 1,103,000 |
| 2010/04/20 | 263 | 265 | 257 | 258 | 796,000 |
| 2010/04/19 | 257 | 263 | 256 | 261 | 912,000 |
| 2010/04/16 | 272 | 272 | 262 | 265 | 1,593,000 |
| 2010/04/15 | 276 | 278 | 271 | 274 | 2,278,000 |
| 2010/04/14 | 265 | 278 | 265 | 275 | 5,952,000 |
| 2010/04/13 | 267 | 268 | 262 | 266 | 1,569,000 |
| 2010/04/12 | 270 | 270 | 265 | 267 | 1,378,000 |
| 2010/04/09 | 269 | 270 | 265 | 270 | 2,230,000 |
| 2010/04/08 | 264 | 273 | 264 | 267 | 3,010,000 |
| 2010/04/07 | 258 | 270 | 255 | 268 | 3,648,000 |
| 2010/04/06 | 258 | 266 | 257 | 258 | 5,802,000 |
| 2010/04/05 | 256 | 258 | 252 | 258 | 1,632,000 |
| 2010/04/02 | 259 | 259 | 253 | 255 | 1,960,000 |
| 2010/04/01 | 256 | 257 | 250 | 255 | 1,266,000 |
| 2010/03/31 | 261 | 261 | 257 | 259 | 1,153,000 |
| 2010/03/30 | 256 | 261 | 253 | 258 | 1,836,000 |
| 2010/03/29 | 253 | 258 | 252 | 255 | 1,485,000 |
| 2010/03/26 | 249 | 260 | 245 | 257 | 5,789,000 |
| 2010/03/25 | 241 | 246 | 236 | 245 | 1,515,000 |
| 2010/03/24 | 245 | 246 | 233 | 239 | 1,732,000 |
| 2010/03/23 | 248 | 248 | 243 | 244 | 827,000 |
| 2010/03/19 | 243 | 249 | 241 | 248 | 2,399,000 |
| 2010/03/18 | 241 | 244 | 241 | 242 | 903,000 |
| 2010/03/17 | 240 | 243 | 240 | 240 | 670,000 |
| 2010/03/16 | 242 | 242 | 237 | 241 | 668,000 |
| 2010/03/15 | 246 | 246 | 240 | 242 | 1,107,000 |
| 2010/03/12 | 245 | 245 | 239 | 245 | 3,198,000 |
| 2010/03/11 | 238 | 241 | 234 | 237 | 1,174,000 |
| 2010/03/10 | 242 | 245 | 237 | 237 | 2,497,000 |
| 2010/03/09 | 230 | 241 | 227 | 240 | 5,062,000 |
| 2010/03/08 | 229 | 231 | 227 | 229 | 1,435,000 |
| 2010/03/05 | 225 | 226 | 223 | 226 | 515,000 |
| 2010/03/04 | 221 | 228 | 220 | 222 | 2,495,000 |
| 2010/03/03 | 220 | 224 | 219 | 222 | 577,000 |
| 2010/03/02 | 221 | 225 | 216 | 220 | 786,000 |
| 2010/03/01 | 218 | 224 | 216 | 222 | 494,000 |
| 2010/02/26 | 218 | 222 | 217 | 218 | 495,000 |
| 2010/02/25 | 221 | 221 | 216 | 219 | 606,000 |
| 2010/02/24 | 220 | 221 | 217 | 219 | 600,000 |
| 2010/02/23 | 224 | 225 | 220 | 223 | 912,000 |
| 2010/02/22 | 224 | 226 | 222 | 223 | 741,000 |
| 2010/02/19 | 222 | 228 | 219 | 220 | 2,158,000 |
| 2010/02/18 | 219 | 222 | 216 | 220 | 1,027,000 |
| 2010/02/17 | 217 | 219 | 214 | 218 | 616,000 |
| 2010/02/16 | 216 | 217 | 212 | 212 | 555,000 |
| 2010/02/15 | 224 | 224 | 213 | 214 | 1,080,000 |
| 2010/02/12 | 216 | 222 | 213 | 222 | 1,362,000 |
| 2010/02/10 | 216 | 217 | 211 | 212 | 1,136,000 |
| 2010/02/09 | 207 | 212 | 205 | 212 | 1,391,000 |
| 2010/02/08 | 204 | 210 | 204 | 207 | 2,017,000 |
| 2010/02/05 | 211 | 215 | 207 | 212 | 2,307,000 |
| 2010/02/04 | 223 | 223 | 218 | 219 | 1,217,000 |
| 2010/02/03 | 226 | 229 | 222 | 224 | 1,228,000 |
| 2010/02/02 | 223 | 230 | 222 | 225 | 1,616,000 |
| 2010/02/01 | 224 | 225 | 216 | 218 | 1,384,000 |
| 2010/01/29 | 230 | 232 | 225 | 228 | 985,000 |
| 2010/01/28 | 237 | 239 | 233 | 233 | 1,603,000 |
| 2010/01/27 | 231 | 236 | 231 | 232 | 679,000 |
| 2010/01/26 | 237 | 241 | 230 | 231 | 1,375,000 |
| 2010/01/25 | 241 | 241 | 235 | 235 | 2,349,000 |
| 2010/01/22 | 249 | 253 | 247 | 248 | 1,405,000 |
| 2010/01/21 | 257 | 258 | 252 | 257 | 1,421,000 |
| 2010/01/20 | 269 | 271 | 261 | 262 | 848,000 |
| 2010/01/19 | 264 | 276 | 262 | 267 | 1,932,000 |
| 2010/01/18 | 262 | 267 | 261 | 264 | 642,000 |
| 2010/01/15 | 271 | 273 | 266 | 268 | 1,236,000 |
| 2010/01/14 | 272 | 273 | 266 | 270 | 966,000 |
| 2010/01/13 | 275 | 279 | 269 | 269 | 1,615,000 |
| 2010/01/12 | 275 | 280 | 272 | 278 | 2,523,000 |
| 2010/01/08 | 260 | 278 | 260 | 278 | 5,146,000 |
| 2010/01/07 | 258 | 265 | 255 | 257 | 1,396,000 |
| 2010/01/06 | 261 | 262 | 258 | 259 | 645,000 |
| 2010/01/05 | 265 | 266 | 259 | 260 | 1,314,000 |
| 2010/01/04 | 255 | 262 | 254 | 261 | 811,000 |