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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,845 | 1,871 | 1,843 | 1,862 | 94,000 |
| 2017/12/28 | 1,825 | 1,858 | 1,821 | 1,834 | 192,600 |
| 2017/12/27 | 1,792 | 1,814 | 1,780 | 1,813 | 178,500 |
| 2017/12/26 | 1,757 | 1,798 | 1,757 | 1,785 | 179,000 |
| 2017/12/25 | 1,730 | 1,756 | 1,728 | 1,752 | 165,400 |
| 2017/12/22 | 1,730 | 1,743 | 1,718 | 1,728 | 133,200 |
| 2017/12/21 | 1,670 | 1,724 | 1,670 | 1,721 | 199,100 |
| 2017/12/20 | 1,614 | 1,658 | 1,614 | 1,657 | 97,300 |
| 2017/12/19 | 1,599 | 1,622 | 1,598 | 1,620 | 137,100 |
| 2017/12/18 | 1,594 | 1,608 | 1,589 | 1,598 | 135,400 |
| 2017/12/15 | 1,600 | 1,602 | 1,566 | 1,584 | 171,600 |
| 2017/12/14 | 1,615 | 1,618 | 1,597 | 1,600 | 95,500 |
| 2017/12/13 | 1,627 | 1,629 | 1,608 | 1,615 | 73,700 |
| 2017/12/12 | 1,630 | 1,642 | 1,622 | 1,626 | 90,900 |
| 2017/12/11 | 1,636 | 1,636 | 1,619 | 1,629 | 53,300 |
| 2017/12/08 | 1,606 | 1,633 | 1,606 | 1,631 | 104,000 |
| 2017/12/07 | 1,622 | 1,648 | 1,619 | 1,621 | 106,400 |
| 2017/12/06 | 1,683 | 1,683 | 1,612 | 1,613 | 222,100 |
| 2017/12/05 | 1,667 | 1,689 | 1,643 | 1,683 | 165,200 |
| 2017/12/04 | 1,665 | 1,680 | 1,650 | 1,669 | 142,200 |
| 2017/12/01 | 1,618 | 1,674 | 1,615 | 1,658 | 199,100 |
| 2017/11/30 | 1,609 | 1,617 | 1,588 | 1,606 | 312,200 |
| 2017/11/29 | 1,639 | 1,639 | 1,592 | 1,604 | 98,600 |
| 2017/11/28 | 1,572 | 1,658 | 1,572 | 1,608 | 280,700 |
| 2017/11/27 | 1,573 | 1,579 | 1,550 | 1,569 | 137,400 |
| 2017/11/24 | 1,555 | 1,569 | 1,542 | 1,565 | 80,300 |
| 2017/11/22 | 1,587 | 1,593 | 1,556 | 1,557 | 113,900 |
| 2017/11/21 | 1,591 | 1,596 | 1,563 | 1,578 | 121,600 |
| 2017/11/20 | 1,556 | 1,587 | 1,553 | 1,587 | 48,900 |
| 2017/11/17 | 1,572 | 1,576 | 1,548 | 1,556 | 97,600 |
| 2017/11/16 | 1,545 | 1,571 | 1,544 | 1,554 | 96,600 |
| 2017/11/15 | 1,585 | 1,588 | 1,530 | 1,556 | 174,500 |
| 2017/11/14 | 1,650 | 1,650 | 1,589 | 1,593 | 163,500 |
| 2017/11/13 | 1,630 | 1,652 | 1,616 | 1,645 | 142,000 |
| 2017/11/10 | 1,771 | 1,773 | 1,598 | 1,598 | 254,400 |
| 2017/11/09 | 1,785 | 1,806 | 1,755 | 1,776 | 90,800 |
| 2017/11/08 | 1,768 | 1,778 | 1,754 | 1,775 | 32,000 |
| 2017/11/07 | 1,765 | 1,783 | 1,756 | 1,768 | 56,800 |
| 2017/11/06 | 1,760 | 1,773 | 1,753 | 1,753 | 49,800 |
| 2017/11/02 | 1,767 | 1,768 | 1,754 | 1,758 | 48,600 |
| 2017/11/01 | 1,767 | 1,772 | 1,752 | 1,757 | 61,000 |
| 2017/10/31 | 1,758 | 1,764 | 1,750 | 1,764 | 44,800 |
| 2017/10/30 | 1,744 | 1,752 | 1,733 | 1,748 | 42,800 |
| 2017/10/27 | 1,748 | 1,755 | 1,740 | 1,744 | 57,900 |
| 2017/10/26 | 1,723 | 1,747 | 1,723 | 1,743 | 68,800 |
| 2017/10/25 | 1,730 | 1,738 | 1,714 | 1,718 | 56,500 |
| 2017/10/24 | 1,713 | 1,727 | 1,706 | 1,724 | 63,700 |
| 2017/10/23 | 1,695 | 1,716 | 1,689 | 1,712 | 61,500 |
| 2017/10/20 | 1,670 | 1,694 | 1,669 | 1,680 | 39,100 |
| 2017/10/19 | 1,667 | 1,685 | 1,666 | 1,678 | 35,300 |
| 2017/10/18 | 1,666 | 1,678 | 1,666 | 1,671 | 37,800 |
| 2017/10/17 | 1,680 | 1,680 | 1,668 | 1,673 | 32,300 |
| 2017/10/16 | 1,672 | 1,689 | 1,664 | 1,680 | 40,500 |
| 2017/10/13 | 1,662 | 1,680 | 1,657 | 1,673 | 57,800 |
| 2017/10/12 | 1,678 | 1,683 | 1,667 | 1,670 | 39,500 |
| 2017/10/11 | 1,696 | 1,702 | 1,668 | 1,670 | 55,800 |
| 2017/10/10 | 1,687 | 1,702 | 1,686 | 1,695 | 34,200 |
| 2017/10/06 | 1,698 | 1,710 | 1,693 | 1,698 | 24,100 |
| 2017/10/05 | 1,708 | 1,712 | 1,686 | 1,691 | 43,500 |
| 2017/10/04 | 1,720 | 1,720 | 1,700 | 1,708 | 60,500 |
| 2017/10/03 | 1,725 | 1,728 | 1,709 | 1,712 | 58,600 |
| 2017/10/02 | 1,712 | 1,720 | 1,698 | 1,706 | 43,200 |
| 2017/09/29 | 1,678 | 1,713 | 1,678 | 1,698 | 76,000 |
| 2017/09/28 | 1,689 | 1,692 | 1,659 | 1,678 | 60,000 |
| 2017/09/27 | 1,677 | 1,692 | 1,672 | 1,685 | 64,300 |
| 2017/09/26 | 1,667 | 1,679 | 1,659 | 1,664 | 45,800 |
| 2017/09/25 | 1,664 | 1,681 | 1,663 | 1,667 | 52,500 |
| 2017/09/22 | 1,660 | 1,674 | 1,641 | 1,659 | 68,500 |
| 2017/09/21 | 1,657 | 1,681 | 1,652 | 1,668 | 78,000 |
| 2017/09/20 | 1,666 | 1,666 | 1,647 | 1,654 | 91,900 |
| 2017/09/19 | 1,618 | 1,666 | 1,618 | 1,664 | 145,800 |
| 2017/09/15 | 1,589 | 1,602 | 1,585 | 1,596 | 83,800 |
| 2017/09/14 | 1,584 | 1,603 | 1,582 | 1,590 | 75,100 |
| 2017/09/13 | 1,564 | 1,577 | 1,557 | 1,575 | 44,300 |
| 2017/09/12 | 1,545 | 1,555 | 1,541 | 1,552 | 52,800 |
| 2017/09/11 | 1,544 | 1,557 | 1,533 | 1,539 | 47,000 |
| 2017/09/08 | 1,537 | 1,541 | 1,529 | 1,536 | 75,900 |
| 2017/09/07 | 1,543 | 1,546 | 1,528 | 1,537 | 58,900 |
| 2017/09/06 | 1,520 | 1,532 | 1,512 | 1,524 | 47,800 |
| 2017/09/05 | 1,546 | 1,548 | 1,526 | 1,533 | 64,100 |
| 2017/09/04 | 1,580 | 1,583 | 1,543 | 1,544 | 84,800 |
| 2017/09/01 | 1,582 | 1,585 | 1,567 | 1,576 | 58,400 |
| 2017/08/31 | 1,584 | 1,593 | 1,578 | 1,582 | 50,700 |
| 2017/08/30 | 1,581 | 1,589 | 1,572 | 1,582 | 54,800 |
| 2017/08/29 | 1,572 | 1,578 | 1,564 | 1,574 | 53,300 |
| 2017/08/28 | 1,622 | 1,623 | 1,566 | 1,579 | 127,200 |
| 2017/08/25 | 1,602 | 1,615 | 1,596 | 1,615 | 38,200 |
| 2017/08/24 | 1,590 | 1,607 | 1,588 | 1,603 | 43,300 |
| 2017/08/23 | 1,615 | 1,615 | 1,590 | 1,593 | 52,300 |
| 2017/08/22 | 1,594 | 1,609 | 1,585 | 1,608 | 31,200 |
| 2017/08/21 | 1,590 | 1,598 | 1,577 | 1,596 | 42,900 |
| 2017/08/18 | 1,600 | 1,600 | 1,583 | 1,591 | 80,400 |
| 2017/08/17 | 1,600 | 1,616 | 1,600 | 1,606 | 35,400 |
| 2017/08/16 | 1,599 | 1,599 | 1,578 | 1,595 | 67,500 |
| 2017/08/15 | 1,606 | 1,608 | 1,595 | 1,598 | 102,700 |
| 2017/08/14 | 1,630 | 1,632 | 1,592 | 1,597 | 124,000 |
| 2017/08/10 | 1,750 | 1,750 | 1,632 | 1,641 | 200,800 |
| 2017/08/09 | 1,749 | 1,749 | 1,706 | 1,729 | 70,500 |
| 2017/08/08 | 1,755 | 1,759 | 1,743 | 1,748 | 42,900 |
| 2017/08/07 | 1,742 | 1,759 | 1,736 | 1,754 | 102,800 |
| 2017/08/04 | 1,708 | 1,733 | 1,702 | 1,729 | 93,900 |
| 2017/08/03 | 1,704 | 1,709 | 1,690 | 1,709 | 25,800 |
| 2017/08/02 | 1,702 | 1,711 | 1,680 | 1,708 | 52,100 |
| 2017/08/01 | 1,700 | 1,712 | 1,679 | 1,695 | 63,200 |
| 2017/07/31 | 1,690 | 1,700 | 1,684 | 1,690 | 39,000 |
| 2017/07/28 | 1,704 | 1,704 | 1,682 | 1,694 | 37,000 |
| 2017/07/27 | 1,686 | 1,719 | 1,681 | 1,702 | 85,200 |
| 2017/07/26 | 1,682 | 1,688 | 1,678 | 1,686 | 38,900 |
| 2017/07/25 | 1,690 | 1,691 | 1,673 | 1,677 | 46,600 |
| 2017/07/24 | 1,654 | 1,682 | 1,644 | 1,682 | 77,300 |
| 2017/07/21 | 1,653 | 1,656 | 1,641 | 1,656 | 45,500 |
| 2017/07/20 | 1,649 | 1,655 | 1,638 | 1,654 | 83,100 |
| 2017/07/19 | 1,656 | 1,665 | 1,639 | 1,644 | 66,600 |
| 2017/07/18 | 1,655 | 1,655 | 1,641 | 1,649 | 87,100 |
| 2017/07/14 | 1,666 | 1,671 | 1,654 | 1,655 | 104,600 |
| 2017/07/13 | 1,704 | 1,707 | 1,667 | 1,674 | 94,400 |
| 2017/07/12 | 1,718 | 1,719 | 1,695 | 1,696 | 97,100 |
| 2017/07/11 | 1,710 | 1,724 | 1,710 | 1,711 | 40,600 |
| 2017/07/10 | 1,722 | 1,722 | 1,708 | 1,713 | 56,600 |
| 2017/07/07 | 1,728 | 1,742 | 1,706 | 1,707 | 84,200 |
| 2017/07/06 | 1,720 | 1,733 | 1,719 | 1,728 | 72,000 |
| 2017/07/05 | 1,705 | 1,743 | 1,701 | 1,720 | 90,400 |
| 2017/07/04 | 1,718 | 1,731 | 1,692 | 1,702 | 81,600 |
| 2017/07/03 | 1,721 | 1,757 | 1,707 | 1,722 | 145,600 |
| 2017/06/30 | 1,696 | 1,713 | 1,685 | 1,713 | 61,400 |
| 2017/06/29 | 1,675 | 1,706 | 1,675 | 1,704 | 52,500 |
| 2017/06/28 | 1,675 | 1,691 | 1,665 | 1,666 | 64,800 |
| 2017/06/27 | 1,672 | 1,691 | 1,669 | 1,682 | 49,300 |
| 2017/06/26 | 1,679 | 1,683 | 1,667 | 1,671 | 58,800 |
| 2017/06/23 | 1,681 | 1,692 | 1,670 | 1,671 | 63,500 |
| 2017/06/22 | 1,690 | 1,690 | 1,678 | 1,680 | 32,800 |
| 2017/06/21 | 1,700 | 1,700 | 1,679 | 1,681 | 51,600 |
| 2017/06/20 | 1,686 | 1,714 | 1,679 | 1,705 | 77,200 |
| 2017/06/19 | 1,685 | 1,688 | 1,668 | 1,675 | 72,600 |
| 2017/06/16 | 1,675 | 1,707 | 1,671 | 1,677 | 150,900 |
| 2017/06/15 | 1,703 | 1,707 | 1,674 | 1,675 | 72,500 |
| 2017/06/14 | 1,728 | 1,728 | 1,697 | 1,698 | 60,800 |
| 2017/06/13 | 1,721 | 1,732 | 1,709 | 1,714 | 48,000 |
| 2017/06/12 | 1,712 | 1,732 | 1,712 | 1,716 | 49,600 |
| 2017/06/09 | 1,708 | 1,735 | 1,701 | 1,704 | 81,200 |
| 2017/06/08 | 1,718 | 1,726 | 1,701 | 1,704 | 75,800 |
| 2017/06/07 | 1,709 | 1,726 | 1,706 | 1,713 | 59,900 |
| 2017/06/06 | 1,730 | 1,744 | 1,701 | 1,709 | 95,000 |
| 2017/06/05 | 1,771 | 1,782 | 1,736 | 1,736 | 101,600 |
| 2017/06/02 | 1,739 | 1,787 | 1,739 | 1,765 | 133,700 |
| 2017/06/01 | 1,739 | 1,752 | 1,725 | 1,731 | 74,100 |
| 2017/05/31 | 1,750 | 1,751 | 1,730 | 1,736 | 64,100 |
| 2017/05/30 | 1,738 | 1,756 | 1,733 | 1,752 | 55,600 |
| 2017/05/29 | 1,762 | 1,770 | 1,736 | 1,741 | 39,200 |
| 2017/05/26 | 1,770 | 1,795 | 1,752 | 1,753 | 106,300 |
| 2017/05/25 | 1,775 | 1,782 | 1,758 | 1,763 | 60,500 |
| 2017/05/24 | 1,769 | 1,776 | 1,758 | 1,775 | 45,100 |
| 2017/05/23 | 1,765 | 1,775 | 1,755 | 1,759 | 61,800 |
| 2017/05/22 | 1,745 | 1,772 | 1,745 | 1,763 | 71,100 |
| 2017/05/19 | 1,746 | 1,750 | 1,740 | 1,745 | 90,800 |
| 2017/05/18 | 1,710 | 1,752 | 1,707 | 1,744 | 81,400 |
| 2017/05/17 | 1,756 | 1,767 | 1,738 | 1,741 | 99,900 |
| 2017/05/16 | 1,784 | 1,805 | 1,765 | 1,773 | 140,700 |
| 2017/05/15 | 1,733 | 1,783 | 1,715 | 1,773 | 172,600 |
| 2017/05/12 | 1,736 | 1,739 | 1,700 | 1,703 | 55,200 |
| 2017/05/11 | 1,748 | 1,750 | 1,734 | 1,736 | 47,800 |
| 2017/05/10 | 1,740 | 1,755 | 1,725 | 1,741 | 71,400 |
| 2017/05/09 | 1,739 | 1,749 | 1,733 | 1,742 | 52,700 |
| 2017/05/08 | 1,718 | 1,752 | 1,713 | 1,740 | 81,400 |
| 2017/05/02 | 1,700 | 1,736 | 1,700 | 1,712 | 62,200 |
| 2017/05/01 | 1,705 | 1,719 | 1,697 | 1,706 | 54,100 |
| 2017/04/28 | 1,720 | 1,727 | 1,702 | 1,705 | 54,300 |
| 2017/04/27 | 1,697 | 1,718 | 1,683 | 1,712 | 74,200 |
| 2017/04/26 | 1,690 | 1,708 | 1,674 | 1,699 | 103,600 |
| 2017/04/25 | 1,629 | 1,688 | 1,626 | 1,681 | 100,800 |
| 2017/04/24 | 1,637 | 1,646 | 1,621 | 1,627 | 81,900 |
| 2017/04/21 | 1,614 | 1,632 | 1,599 | 1,631 | 73,800 |
| 2017/04/20 | 1,579 | 1,599 | 1,572 | 1,591 | 68,800 |
| 2017/04/19 | 1,578 | 1,589 | 1,564 | 1,580 | 54,900 |
| 2017/04/18 | 1,578 | 1,610 | 1,578 | 1,590 | 56,800 |
| 2017/04/17 | 1,563 | 1,573 | 1,534 | 1,562 | 60,600 |
| 2017/04/14 | 1,565 | 1,567 | 1,546 | 1,562 | 43,500 |
| 2017/04/13 | 1,569 | 1,570 | 1,537 | 1,565 | 96,200 |
| 2017/04/12 | 1,602 | 1,607 | 1,580 | 1,588 | 103,700 |
| 2017/04/11 | 1,630 | 1,634 | 1,607 | 1,615 | 71,600 |
| 2017/04/10 | 1,625 | 1,642 | 1,611 | 1,635 | 86,400 |
| 2017/04/07 | 1,627 | 1,651 | 1,603 | 1,614 | 149,500 |
| 2017/04/06 | 1,648 | 1,648 | 1,599 | 1,609 | 128,000 |
| 2017/04/05 | 1,630 | 1,643 | 1,611 | 1,633 | 84,200 |
| 2017/04/04 | 1,661 | 1,676 | 1,612 | 1,627 | 118,100 |
| 2017/04/03 | 1,695 | 1,695 | 1,647 | 1,662 | 139,600 |
| 2017/03/31 | 1,746 | 1,757 | 1,685 | 1,685 | 182,900 |
| 2017/03/30 | 1,784 | 1,784 | 1,735 | 1,740 | 119,100 |
| 2017/03/29 | 1,805 | 1,824 | 1,785 | 1,794 | 144,800 |
| 2017/03/28 | 1,727 | 1,829 | 1,727 | 1,815 | 284,300 |
| 2017/03/27 | 1,740 | 1,748 | 1,722 | 1,729 | 70,900 |
| 2017/03/24 | 1,742 | 1,773 | 1,728 | 1,752 | 68,800 |
| 2017/03/23 | 1,760 | 1,760 | 1,744 | 1,748 | 70,500 |
| 2017/03/22 | 1,788 | 1,788 | 1,755 | 1,756 | 117,900 |
| 2017/03/21 | 1,811 | 1,815 | 1,795 | 1,811 | 68,900 |
| 2017/03/17 | 1,824 | 1,828 | 1,805 | 1,820 | 72,100 |
| 2017/03/16 | 1,850 | 1,850 | 1,822 | 1,826 | 96,200 |
| 2017/03/15 | 1,861 | 1,865 | 1,842 | 1,851 | 94,000 |
| 2017/03/14 | 1,890 | 1,891 | 1,863 | 1,871 | 85,300 |
| 2017/03/13 | 1,920 | 1,920 | 1,886 | 1,898 | 111,700 |
| 2017/03/10 | 1,917 | 1,934 | 1,902 | 1,916 | 97,700 |
| 2017/03/09 | 1,932 | 1,944 | 1,905 | 1,909 | 117,500 |
| 2017/03/08 | 1,912 | 1,948 | 1,905 | 1,926 | 184,200 |
| 2017/03/07 | 1,875 | 1,925 | 1,858 | 1,911 | 190,400 |
| 2017/03/06 | 1,809 | 1,876 | 1,794 | 1,868 | 158,300 |
| 2017/03/03 | 1,853 | 1,853 | 1,809 | 1,818 | 77,600 |
| 2017/03/02 | 1,848 | 1,863 | 1,836 | 1,842 | 89,800 |
| 2017/03/01 | 1,780 | 1,851 | 1,756 | 1,837 | 138,700 |
| 2017/02/28 | 1,776 | 1,800 | 1,775 | 1,782 | 48,100 |
| 2017/02/27 | 1,793 | 1,799 | 1,762 | 1,772 | 71,800 |
| 2017/02/24 | 1,797 | 1,812 | 1,790 | 1,798 | 58,300 |
| 2017/02/23 | 1,813 | 1,820 | 1,798 | 1,805 | 59,100 |
| 2017/02/22 | 1,837 | 1,837 | 1,813 | 1,816 | 37,800 |
| 2017/02/21 | 1,819 | 1,827 | 1,818 | 1,820 | 25,000 |
| 2017/02/20 | 1,815 | 1,837 | 1,806 | 1,819 | 46,600 |
| 2017/02/17 | 1,822 | 1,829 | 1,808 | 1,826 | 37,600 |
| 2017/02/16 | 1,850 | 1,860 | 1,819 | 1,835 | 83,700 |
| 2017/02/15 | 1,815 | 1,850 | 1,793 | 1,833 | 126,400 |
| 2017/02/14 | 1,833 | 1,833 | 1,792 | 1,792 | 175,000 |
| 2017/02/13 | 1,905 | 1,907 | 1,815 | 1,830 | 260,600 |
| 2017/02/10 | 1,930 | 1,951 | 1,901 | 1,904 | 151,400 |
| 2017/02/09 | 1,943 | 1,946 | 1,919 | 1,925 | 91,800 |
| 2017/02/08 | 1,926 | 1,943 | 1,921 | 1,943 | 37,800 |
| 2017/02/07 | 1,923 | 1,937 | 1,921 | 1,926 | 44,700 |
| 2017/02/06 | 1,927 | 1,935 | 1,913 | 1,930 | 50,700 |
| 2017/02/03 | 1,924 | 1,950 | 1,912 | 1,924 | 60,200 |
| 2017/02/02 | 1,947 | 1,950 | 1,920 | 1,923 | 27,600 |
| 2017/02/01 | 1,894 | 1,945 | 1,894 | 1,935 | 46,000 |
| 2017/01/31 | 1,945 | 1,946 | 1,898 | 1,911 | 69,200 |
| 2017/01/30 | 1,980 | 1,980 | 1,962 | 1,966 | 43,800 |
| 2017/01/27 | 1,966 | 1,970 | 1,940 | 1,965 | 56,900 |
| 2017/01/26 | 1,956 | 1,962 | 1,939 | 1,956 | 51,500 |
| 2017/01/25 | 1,917 | 1,935 | 1,915 | 1,932 | 36,500 |
| 2017/01/24 | 1,909 | 1,918 | 1,894 | 1,906 | 29,900 |
| 2017/01/23 | 1,909 | 1,914 | 1,892 | 1,896 | 22,400 |
| 2017/01/20 | 1,906 | 1,924 | 1,893 | 1,917 | 23,200 |
| 2017/01/19 | 1,910 | 1,928 | 1,891 | 1,903 | 43,600 |
| 2017/01/18 | 1,873 | 1,904 | 1,844 | 1,904 | 48,000 |
| 2017/01/17 | 1,897 | 1,897 | 1,869 | 1,877 | 27,300 |
| 2017/01/16 | 1,923 | 1,931 | 1,888 | 1,897 | 47,500 |
| 2017/01/13 | 1,924 | 1,930 | 1,915 | 1,926 | 32,900 |
| 2017/01/12 | 1,956 | 1,956 | 1,916 | 1,935 | 57,000 |
| 2017/01/11 | 1,929 | 1,962 | 1,929 | 1,952 | 52,100 |
| 2017/01/10 | 1,946 | 1,947 | 1,913 | 1,929 | 63,900 |
| 2017/01/06 | 1,951 | 1,962 | 1,938 | 1,955 | 49,800 |
| 2017/01/05 | 1,995 | 1,995 | 1,936 | 1,955 | 81,900 |
| 2017/01/04 | 1,965 | 1,983 | 1,950 | 1,977 | 83,800 |