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 |
|---|---|---|---|---|---|
| 2015/12/30 | 202 | 204 | 200 | 202 | 407,000 |
| 2015/12/29 | 202 | 203 | 199 | 203 | 283,000 |
| 2015/12/28 | 197 | 204 | 197 | 203 | 662,000 |
| 2015/12/25 | 203 | 203 | 194 | 195 | 1,011,000 |
| 2015/12/24 | 204 | 207 | 202 | 202 | 687,000 |
| 2015/12/22 | 203 | 204 | 201 | 204 | 527,000 |
| 2015/12/21 | 203 | 205 | 200 | 204 | 448,000 |
| 2015/12/18 | 205 | 209 | 202 | 204 | 1,023,000 |
| 2015/12/17 | 208 | 210 | 205 | 208 | 1,008,000 |
| 2015/12/16 | 204 | 208 | 203 | 205 | 729,000 |
| 2015/12/15 | 206 | 206 | 201 | 201 | 684,000 |
| 2015/12/14 | 203 | 208 | 202 | 208 | 1,094,000 |
| 2015/12/11 | 206 | 210 | 206 | 209 | 761,000 |
| 2015/12/10 | 209 | 212 | 205 | 205 | 1,706,000 |
| 2015/12/09 | 210 | 213 | 207 | 211 | 1,202,000 |
| 2015/12/08 | 218 | 219 | 211 | 212 | 1,695,000 |
| 2015/12/07 | 222 | 223 | 219 | 220 | 1,862,000 |
| 2015/12/04 | 222 | 225 | 214 | 216 | 3,987,000 |
| 2015/12/03 | 215 | 230 | 214 | 227 | 7,962,000 |
| 2015/12/02 | 220 | 221 | 210 | 212 | 6,350,000 |
| 2015/12/01 | 193 | 212 | 192 | 212 | 5,794,000 |
| 2015/11/30 | 187 | 192 | 187 | 188 | 1,236,000 |
| 2015/11/27 | 187 | 187 | 183 | 183 | 302,000 |
| 2015/11/26 | 185 | 188 | 184 | 187 | 743,000 |
| 2015/11/25 | 180 | 185 | 179 | 184 | 805,000 |
| 2015/11/24 | 179 | 180 | 178 | 180 | 604,000 |
| 2015/11/20 | 180 | 180 | 177 | 180 | 384,000 |
| 2015/11/19 | 180 | 181 | 178 | 181 | 491,000 |
| 2015/11/18 | 181 | 181 | 176 | 177 | 668,000 |
| 2015/11/17 | 182 | 182 | 180 | 182 | 576,000 |
| 2015/11/16 | 177 | 180 | 176 | 179 | 362,000 |
| 2015/11/13 | 177 | 182 | 177 | 180 | 493,000 |
| 2015/11/12 | 179 | 182 | 178 | 179 | 729,000 |
| 2015/11/11 | 184 | 185 | 178 | 179 | 1,084,000 |
| 2015/11/10 | 192 | 192 | 184 | 186 | 1,019,000 |
| 2015/11/09 | 192 | 197 | 190 | 194 | 873,000 |
| 2015/11/06 | 192 | 195 | 191 | 193 | 472,000 |
| 2015/11/05 | 187 | 195 | 187 | 194 | 587,000 |
| 2015/11/04 | 189 | 191 | 187 | 188 | 324,000 |
| 2015/11/02 | 188 | 189 | 186 | 187 | 448,000 |
| 2015/10/30 | 190 | 190 | 186 | 188 | 696,000 |
| 2015/10/29 | 193 | 195 | 189 | 191 | 565,000 |
| 2015/10/28 | 192 | 193 | 188 | 193 | 486,000 |
| 2015/10/27 | 193 | 194 | 188 | 190 | 378,000 |
| 2015/10/26 | 195 | 198 | 194 | 194 | 639,000 |
| 2015/10/23 | 191 | 194 | 190 | 193 | 817,000 |
| 2015/10/22 | 186 | 189 | 186 | 188 | 347,000 |
| 2015/10/21 | 179 | 187 | 179 | 187 | 336,000 |
| 2015/10/20 | 184 | 185 | 180 | 182 | 514,000 |
| 2015/10/19 | 186 | 186 | 183 | 185 | 306,000 |
| 2015/10/16 | 184 | 188 | 184 | 186 | 349,000 |
| 2015/10/15 | 179 | 187 | 179 | 183 | 642,000 |
| 2015/10/14 | 190 | 190 | 181 | 182 | 654,000 |
| 2015/10/13 | 192 | 193 | 189 | 191 | 614,000 |
| 2015/10/09 | 190 | 192 | 188 | 190 | 598,000 |
| 2015/10/08 | 187 | 192 | 187 | 188 | 610,000 |
| 2015/10/07 | 183 | 189 | 183 | 189 | 740,000 |
| 2015/10/06 | 179 | 185 | 179 | 183 | 696,000 |
| 2015/10/05 | 177 | 179 | 176 | 177 | 380,000 |
| 2015/10/02 | 173 | 179 | 172 | 177 | 506,000 |
| 2015/10/01 | 175 | 176 | 173 | 173 | 551,000 |
| 2015/09/30 | 167 | 172 | 167 | 172 | 537,000 |
| 2015/09/29 | 174 | 174 | 163 | 165 | 914,000 |
| 2015/09/28 | 180 | 180 | 175 | 176 | 366,000 |
| 2015/09/25 | 175 | 177 | 171 | 177 | 574,000 |
| 2015/09/24 | 176 | 177 | 173 | 174 | 526,000 |
| 2015/09/18 | 182 | 183 | 178 | 181 | 455,000 |
| 2015/09/17 | 183 | 183 | 180 | 183 | 322,000 |
| 2015/09/16 | 180 | 182 | 178 | 181 | 361,000 |
| 2015/09/15 | 180 | 182 | 176 | 178 | 417,000 |
| 2015/09/14 | 182 | 182 | 178 | 180 | 359,000 |
| 2015/09/11 | 189 | 189 | 183 | 183 | 918,000 |
| 2015/09/10 | 181 | 186 | 178 | 186 | 638,000 |
| 2015/09/09 | 176 | 183 | 176 | 183 | 772,000 |
| 2015/09/08 | 174 | 179 | 171 | 172 | 921,000 |
| 2015/09/07 | 174 | 177 | 173 | 176 | 621,000 |
| 2015/09/04 | 181 | 181 | 174 | 177 | 1,170,000 |
| 2015/09/03 | 185 | 188 | 181 | 182 | 954,000 |
| 2015/09/02 | 178 | 187 | 177 | 185 | 1,350,000 |
| 2015/09/01 | 192 | 193 | 183 | 183 | 1,753,000 |
| 2015/08/31 | 195 | 198 | 193 | 197 | 692,000 |
| 2015/08/28 | 193 | 198 | 192 | 195 | 788,000 |
| 2015/08/27 | 191 | 194 | 186 | 186 | 1,341,000 |
| 2015/08/26 | 185 | 191 | 183 | 187 | 1,176,000 |
| 2015/08/25 | 184 | 192 | 172 | 178 | 2,465,000 |
| 2015/08/24 | 201 | 203 | 188 | 189 | 1,533,000 |
| 2015/08/21 | 209 | 213 | 205 | 206 | 1,186,000 |
| 2015/08/20 | 215 | 217 | 212 | 213 | 836,000 |
| 2015/08/19 | 221 | 222 | 216 | 217 | 756,000 |
| 2015/08/18 | 215 | 222 | 215 | 221 | 996,000 |
| 2015/08/17 | 211 | 214 | 209 | 213 | 925,000 |
| 2015/08/14 | 217 | 218 | 212 | 212 | 1,203,000 |
| 2015/08/13 | 222 | 223 | 217 | 217 | 1,172,000 |
| 2015/08/12 | 229 | 232 | 221 | 223 | 1,639,000 |
| 2015/08/11 | 230 | 230 | 223 | 227 | 667,000 |
| 2015/08/10 | 232 | 232 | 227 | 229 | 851,000 |
| 2015/08/07 | 223 | 234 | 223 | 233 | 2,377,000 |
| 2015/08/06 | 222 | 225 | 221 | 223 | 845,000 |
| 2015/08/05 | 220 | 226 | 219 | 222 | 1,014,000 |
| 2015/08/04 | 221 | 221 | 217 | 220 | 693,000 |
| 2015/08/03 | 215 | 223 | 215 | 221 | 1,075,000 |
| 2015/07/31 | 222 | 223 | 216 | 217 | 1,252,000 |
| 2015/07/30 | 216 | 229 | 216 | 223 | 1,254,000 |
| 2015/07/29 | 221 | 222 | 215 | 216 | 693,000 |
| 2015/07/28 | 219 | 221 | 217 | 219 | 743,000 |
| 2015/07/27 | 227 | 227 | 218 | 220 | 1,295,000 |
| 2015/07/24 | 228 | 229 | 226 | 227 | 435,000 |
| 2015/07/23 | 229 | 232 | 228 | 229 | 638,000 |
| 2015/07/22 | 226 | 232 | 226 | 232 | 693,000 |
| 2015/07/21 | 230 | 232 | 229 | 229 | 555,000 |
| 2015/07/17 | 231 | 233 | 227 | 228 | 985,000 |
| 2015/07/16 | 229 | 232 | 225 | 231 | 1,504,000 |
| 2015/07/15 | 235 | 237 | 233 | 233 | 929,000 |
| 2015/07/14 | 237 | 238 | 234 | 234 | 1,257,000 |
| 2015/07/13 | 232 | 238 | 231 | 233 | 1,852,000 |
| 2015/07/10 | 227 | 232 | 226 | 228 | 1,517,000 |
| 2015/07/09 | 224 | 228 | 208 | 227 | 3,652,000 |
| 2015/07/08 | 236 | 242 | 227 | 229 | 4,766,000 |
| 2015/07/07 | 230 | 232 | 228 | 230 | 1,023,000 |
| 2015/07/06 | 226 | 232 | 226 | 227 | 2,186,000 |
| 2015/07/03 | 226 | 231 | 226 | 228 | 2,583,000 |
| 2015/07/02 | 227 | 230 | 223 | 223 | 2,109,000 |
| 2015/07/01 | 226 | 227 | 222 | 225 | 1,197,000 |
| 2015/06/30 | 223 | 227 | 222 | 226 | 2,308,000 |
| 2015/06/29 | 218 | 226 | 217 | 222 | 2,790,000 |
| 2015/06/26 | 223 | 228 | 220 | 226 | 3,385,000 |
| 2015/06/25 | 222 | 224 | 221 | 223 | 1,546,000 |
| 2015/06/24 | 221 | 223 | 219 | 222 | 3,235,000 |
| 2015/06/23 | 219 | 222 | 218 | 222 | 12,686,000 |
| 2015/06/22 | 208 | 214 | 208 | 214 | 2,906,000 |
| 2015/06/19 | 209 | 211 | 208 | 208 | 1,238,000 |
| 2015/06/18 | 212 | 212 | 209 | 209 | 2,433,000 |
| 2015/06/17 | 211 | 212 | 210 | 212 | 2,600,000 |
| 2015/06/16 | 208 | 212 | 207 | 211 | 6,648,000 |
| 2015/06/15 | 204 | 208 | 203 | 208 | 5,180,000 |
| 2015/06/12 | 207 | 209 | 203 | 204 | 2,787,000 |
| 2015/06/11 | 209 | 211 | 208 | 209 | 1,663,000 |
| 2015/06/10 | 205 | 212 | 203 | 211 | 3,049,000 |
| 2015/06/09 | 210 | 212 | 206 | 206 | 2,685,000 |
| 2015/06/08 | 214 | 217 | 211 | 211 | 5,095,000 |
| 2015/06/05 | 228 | 228 | 222 | 225 | 1,708,000 |
| 2015/06/04 | 227 | 233 | 224 | 229 | 2,240,000 |
| 2015/06/03 | 227 | 227 | 223 | 226 | 1,575,000 |
| 2015/06/02 | 231 | 232 | 227 | 228 | 1,105,000 |
| 2015/06/01 | 236 | 236 | 231 | 233 | 1,284,000 |
| 2015/05/29 | 239 | 240 | 235 | 238 | 1,041,000 |
| 2015/05/28 | 239 | 246 | 235 | 239 | 2,626,000 |
| 2015/05/27 | 236 | 241 | 235 | 240 | 1,242,000 |
| 2015/05/26 | 239 | 240 | 235 | 238 | 1,435,000 |
| 2015/05/25 | 228 | 243 | 228 | 241 | 4,825,000 |
| 2015/05/22 | 227 | 227 | 220 | 225 | 958,000 |
| 2015/05/21 | 226 | 229 | 225 | 227 | 998,000 |
| 2015/05/20 | 231 | 233 | 225 | 226 | 1,242,000 |
| 2015/05/19 | 227 | 233 | 227 | 230 | 1,410,000 |
| 2015/05/18 | 234 | 234 | 226 | 229 | 1,447,000 |
| 2015/05/15 | 232 | 235 | 225 | 231 | 5,292,000 |
| 2015/05/14 | 210 | 226 | 209 | 225 | 4,958,000 |
| 2015/05/13 | 202 | 210 | 200 | 210 | 3,520,000 |
| 2015/05/12 | 197 | 203 | 193 | 203 | 1,460,000 |
| 2015/05/11 | 199 | 200 | 197 | 198 | 625,000 |
| 2015/05/08 | 192 | 199 | 190 | 198 | 1,435,000 |
| 2015/05/07 | 190 | 193 | 189 | 190 | 514,000 |
| 2015/05/01 | 193 | 193 | 188 | 189 | 959,000 |
| 2015/04/30 | 197 | 198 | 193 | 194 | 1,003,000 |
| 2015/04/28 | 199 | 200 | 197 | 199 | 810,000 |
| 2015/04/27 | 202 | 202 | 197 | 198 | 1,024,000 |
| 2015/04/24 | 193 | 201 | 193 | 201 | 1,782,000 |
| 2015/04/23 | 196 | 196 | 193 | 193 | 782,000 |
| 2015/04/22 | 198 | 199 | 195 | 195 | 958,000 |
| 2015/04/21 | 194 | 197 | 194 | 195 | 1,276,000 |
| 2015/04/20 | 191 | 195 | 191 | 193 | 987,000 |
| 2015/04/17 | 190 | 197 | 189 | 194 | 1,969,000 |
| 2015/04/16 | 191 | 191 | 188 | 190 | 452,000 |
| 2015/04/15 | 190 | 195 | 189 | 190 | 831,000 |
| 2015/04/14 | 185 | 192 | 185 | 191 | 1,012,000 |
| 2015/04/13 | 187 | 187 | 185 | 185 | 338,000 |
| 2015/04/10 | 185 | 187 | 184 | 186 | 551,000 |
| 2015/04/09 | 185 | 186 | 183 | 184 | 431,000 |
| 2015/04/08 | 185 | 188 | 184 | 185 | 574,000 |
| 2015/04/07 | 184 | 190 | 183 | 187 | 857,000 |
| 2015/04/06 | 184 | 186 | 181 | 182 | 769,000 |
| 2015/04/03 | 189 | 189 | 184 | 187 | 619,000 |
| 2015/04/02 | 188 | 191 | 187 | 189 | 506,000 |
| 2015/04/01 | 190 | 190 | 186 | 188 | 510,000 |
| 2015/03/31 | 186 | 192 | 186 | 191 | 475,000 |
| 2015/03/30 | 186 | 188 | 183 | 187 | 468,000 |
| 2015/03/27 | 187 | 190 | 184 | 186 | 864,000 |
| 2015/03/26 | 192 | 192 | 188 | 190 | 792,000 |
| 2015/03/25 | 192 | 193 | 188 | 192 | 757,000 |
| 2015/03/24 | 194 | 195 | 191 | 193 | 965,000 |
| 2015/03/23 | 193 | 196 | 191 | 195 | 857,000 |
| 2015/03/20 | 194 | 196 | 192 | 193 | 401,000 |
| 2015/03/19 | 196 | 196 | 191 | 192 | 621,000 |
| 2015/03/18 | 199 | 199 | 194 | 195 | 496,000 |
| 2015/03/17 | 201 | 203 | 196 | 196 | 688,000 |
| 2015/03/16 | 197 | 200 | 195 | 200 | 904,000 |
| 2015/03/13 | 197 | 197 | 194 | 194 | 599,000 |
| 2015/03/12 | 195 | 198 | 193 | 196 | 722,000 |
| 2015/03/11 | 191 | 194 | 191 | 193 | 391,000 |
| 2015/03/10 | 193 | 197 | 192 | 192 | 1,128,000 |
| 2015/03/09 | 193 | 195 | 190 | 192 | 874,000 |
| 2015/03/06 | 197 | 198 | 193 | 193 | 858,000 |
| 2015/03/05 | 201 | 201 | 196 | 196 | 799,000 |
| 2015/03/04 | 200 | 202 | 198 | 201 | 565,000 |
| 2015/03/03 | 204 | 204 | 199 | 200 | 867,000 |
| 2015/03/02 | 204 | 206 | 202 | 204 | 498,000 |
| 2015/02/27 | 208 | 208 | 203 | 206 | 822,000 |
| 2015/02/26 | 204 | 210 | 204 | 209 | 1,149,000 |
| 2015/02/25 | 207 | 209 | 203 | 204 | 1,065,000 |
| 2015/02/24 | 208 | 209 | 205 | 207 | 842,000 |
| 2015/02/23 | 214 | 215 | 207 | 208 | 867,000 |
| 2015/02/20 | 213 | 213 | 211 | 213 | 459,000 |
| 2015/02/19 | 211 | 214 | 211 | 212 | 553,000 |
| 2015/02/18 | 213 | 215 | 210 | 213 | 959,000 |
| 2015/02/17 | 197 | 215 | 197 | 213 | 2,186,000 |
| 2015/02/16 | 198 | 203 | 197 | 199 | 1,499,000 |
| 2015/02/13 | 199 | 203 | 197 | 198 | 1,232,000 |
| 2015/02/12 | 209 | 209 | 198 | 199 | 1,929,000 |
| 2015/02/10 | 215 | 216 | 206 | 208 | 1,519,000 |
| 2015/02/09 | 216 | 216 | 212 | 216 | 848,000 |
| 2015/02/06 | 218 | 221 | 214 | 216 | 622,000 |
| 2015/02/05 | 217 | 219 | 213 | 217 | 428,000 |
| 2015/02/04 | 216 | 220 | 215 | 220 | 502,000 |
| 2015/02/03 | 216 | 217 | 210 | 213 | 558,000 |
| 2015/02/02 | 219 | 221 | 216 | 217 | 728,000 |
| 2015/01/30 | 224 | 224 | 220 | 223 | 576,000 |
| 2015/01/29 | 226 | 227 | 220 | 222 | 825,000 |
| 2015/01/28 | 231 | 234 | 226 | 228 | 839,000 |
| 2015/01/27 | 230 | 234 | 228 | 233 | 684,000 |
| 2015/01/26 | 225 | 229 | 224 | 229 | 340,000 |
| 2015/01/23 | 227 | 228 | 225 | 226 | 459,000 |
| 2015/01/22 | 227 | 228 | 223 | 227 | 917,000 |
| 2015/01/21 | 229 | 231 | 223 | 227 | 885,000 |
| 2015/01/20 | 224 | 229 | 223 | 229 | 471,000 |
| 2015/01/19 | 225 | 226 | 219 | 222 | 666,000 |
| 2015/01/16 | 221 | 225 | 218 | 223 | 789,000 |
| 2015/01/15 | 220 | 227 | 218 | 226 | 796,000 |
| 2015/01/14 | 225 | 226 | 220 | 220 | 668,000 |
| 2015/01/13 | 229 | 229 | 223 | 226 | 795,000 |
| 2015/01/09 | 232 | 236 | 232 | 233 | 738,000 |
| 2015/01/08 | 239 | 240 | 228 | 230 | 1,335,000 |
| 2015/01/07 | 236 | 240 | 234 | 236 | 757,000 |
| 2015/01/06 | 238 | 241 | 237 | 238 | 1,184,000 |
| 2015/01/05 | 237 | 246 | 237 | 244 | 1,197,000 |