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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,298 | 1,310 | 1,287 | 1,306 | 31,000 |
| 2024/12/27 | 1,294 | 1,299 | 1,287 | 1,298 | 41,600 |
| 2024/12/26 | 1,263 | 1,296 | 1,263 | 1,296 | 56,200 |
| 2024/12/25 | 1,261 | 1,266 | 1,247 | 1,266 | 21,600 |
| 2024/12/24 | 1,252 | 1,261 | 1,240 | 1,260 | 24,200 |
| 2024/12/23 | 1,267 | 1,282 | 1,248 | 1,251 | 58,000 |
| 2024/12/20 | 1,245 | 1,277 | 1,245 | 1,271 | 58,500 |
| 2024/12/19 | 1,240 | 1,244 | 1,236 | 1,243 | 13,700 |
| 2024/12/18 | 1,239 | 1,249 | 1,239 | 1,241 | 13,600 |
| 2024/12/17 | 1,232 | 1,244 | 1,232 | 1,239 | 24,700 |
| 2024/12/16 | 1,234 | 1,244 | 1,233 | 1,239 | 19,800 |
| 2024/12/13 | 1,231 | 1,241 | 1,230 | 1,234 | 20,600 |
| 2024/12/12 | 1,245 | 1,255 | 1,238 | 1,241 | 24,000 |
| 2024/12/11 | 1,232 | 1,244 | 1,230 | 1,244 | 20,800 |
| 2024/12/10 | 1,244 | 1,247 | 1,230 | 1,235 | 28,000 |
| 2024/12/09 | 1,243 | 1,249 | 1,228 | 1,229 | 29,500 |
| 2024/12/06 | 1,240 | 1,243 | 1,233 | 1,238 | 20,300 |
| 2024/12/05 | 1,248 | 1,255 | 1,238 | 1,248 | 24,000 |
| 2024/12/04 | 1,243 | 1,246 | 1,234 | 1,236 | 19,000 |
| 2024/12/03 | 1,241 | 1,255 | 1,239 | 1,239 | 23,600 |
| 2024/12/02 | 1,246 | 1,257 | 1,229 | 1,241 | 34,500 |
| 2024/11/29 | 1,261 | 1,267 | 1,246 | 1,246 | 18,200 |
| 2024/11/28 | 1,250 | 1,275 | 1,248 | 1,267 | 25,300 |
| 2024/11/27 | 1,274 | 1,274 | 1,238 | 1,250 | 53,100 |
| 2024/11/26 | 1,271 | 1,284 | 1,255 | 1,274 | 31,700 |
| 2024/11/25 | 1,293 | 1,300 | 1,274 | 1,274 | 74,400 |
| 2024/11/22 | 1,261 | 1,285 | 1,261 | 1,280 | 31,600 |
| 2024/11/21 | 1,260 | 1,266 | 1,241 | 1,259 | 56,300 |
| 2024/11/20 | 1,272 | 1,284 | 1,251 | 1,260 | 59,000 |
| 2024/11/19 | 1,232 | 1,292 | 1,220 | 1,285 | 127,200 |
| 2024/11/18 | 1,228 | 1,243 | 1,208 | 1,238 | 60,300 |
| 2024/11/15 | 1,230 | 1,248 | 1,212 | 1,248 | 71,900 |
| 2024/11/14 | 1,231 | 1,244 | 1,202 | 1,226 | 97,100 |
| 2024/11/13 | 1,205 | 1,252 | 1,175 | 1,239 | 222,300 |
| 2024/11/12 | 1,161 | 1,185 | 1,161 | 1,164 | 47,500 |
| 2024/11/11 | 1,146 | 1,161 | 1,146 | 1,160 | 61,500 |
| 2024/11/08 | 1,179 | 1,186 | 1,153 | 1,156 | 65,300 |
| 2024/11/07 | 1,150 | 1,189 | 1,145 | 1,183 | 86,100 |
| 2024/11/06 | 1,138 | 1,164 | 1,138 | 1,150 | 36,500 |
| 2024/11/05 | 1,136 | 1,145 | 1,120 | 1,145 | 66,200 |
| 2024/11/01 | 1,126 | 1,137 | 1,121 | 1,134 | 39,600 |
| 2024/10/31 | 1,113 | 1,136 | 1,113 | 1,131 | 29,000 |
| 2024/10/30 | 1,108 | 1,122 | 1,108 | 1,113 | 158,800 |
| 2024/10/29 | 1,111 | 1,116 | 1,105 | 1,110 | 43,200 |
| 2024/10/28 | 1,091 | 1,118 | 1,088 | 1,116 | 50,500 |
| 2024/10/25 | 1,093 | 1,096 | 1,085 | 1,091 | 47,400 |
| 2024/10/24 | 1,091 | 1,098 | 1,082 | 1,092 | 31,600 |
| 2024/10/23 | 1,096 | 1,108 | 1,085 | 1,087 | 62,100 |
| 2024/10/22 | 1,110 | 1,116 | 1,087 | 1,099 | 69,100 |
| 2024/10/21 | 1,110 | 1,112 | 1,107 | 1,111 | 59,600 |
| 2024/10/18 | 1,110 | 1,117 | 1,107 | 1,110 | 37,600 |
| 2024/10/17 | 1,100 | 1,111 | 1,100 | 1,104 | 64,100 |
| 2024/10/16 | 1,106 | 1,115 | 1,097 | 1,104 | 45,800 |
| 2024/10/15 | 1,110 | 1,127 | 1,099 | 1,111 | 102,400 |
| 2024/10/11 | 1,106 | 1,110 | 1,100 | 1,110 | 31,700 |
| 2024/10/10 | 1,100 | 1,105 | 1,095 | 1,103 | 26,300 |
| 2024/10/09 | 1,110 | 1,110 | 1,085 | 1,091 | 32,100 |
| 2024/10/08 | 1,116 | 1,127 | 1,109 | 1,109 | 117,600 |
| 2024/10/07 | 1,131 | 1,137 | 1,119 | 1,125 | 76,100 |
| 2024/10/04 | 1,126 | 1,137 | 1,119 | 1,125 | 72,500 |
| 2024/10/03 | 1,112 | 1,136 | 1,101 | 1,120 | 59,600 |
| 2024/10/02 | 1,092 | 1,117 | 1,091 | 1,097 | 34,400 |
| 2024/10/01 | 1,094 | 1,112 | 1,090 | 1,100 | 46,000 |
| 2024/09/30 | 1,061 | 1,100 | 1,058 | 1,084 | 95,600 |
| 2024/09/27 | 1,119 | 1,119 | 1,093 | 1,112 | 54,100 |
| 2024/09/26 | 1,099 | 1,113 | 1,089 | 1,113 | 83,000 |
| 2024/09/25 | 1,099 | 1,105 | 1,088 | 1,095 | 30,400 |
| 2024/09/24 | 1,085 | 1,095 | 1,083 | 1,095 | 36,300 |
| 2024/09/20 | 1,078 | 1,089 | 1,077 | 1,084 | 31,100 |
| 2024/09/19 | 1,063 | 1,081 | 1,063 | 1,075 | 24,400 |
| 2024/09/18 | 1,051 | 1,063 | 1,036 | 1,063 | 20,200 |
| 2024/09/17 | 1,053 | 1,054 | 1,029 | 1,045 | 22,800 |
| 2024/09/13 | 1,041 | 1,051 | 1,039 | 1,041 | 32,200 |
| 2024/09/12 | 1,052 | 1,056 | 1,031 | 1,044 | 28,100 |
| 2024/09/11 | 1,044 | 1,044 | 1,027 | 1,034 | 94,300 |
| 2024/09/10 | 1,073 | 1,073 | 1,045 | 1,054 | 37,200 |
| 2024/09/09 | 1,068 | 1,077 | 1,053 | 1,071 | 38,000 |
| 2024/09/06 | 1,108 | 1,108 | 1,079 | 1,089 | 28,300 |
| 2024/09/05 | 1,095 | 1,117 | 1,088 | 1,107 | 66,300 |
| 2024/09/04 | 1,083 | 1,120 | 1,082 | 1,095 | 163,600 |
| 2024/09/03 | 1,116 | 1,121 | 1,104 | 1,109 | 23,200 |
| 2024/09/02 | 1,115 | 1,118 | 1,103 | 1,113 | 73,000 |
| 2024/08/30 | 1,112 | 1,126 | 1,108 | 1,113 | 50,300 |
| 2024/08/29 | 1,101 | 1,113 | 1,101 | 1,112 | 26,200 |
| 2024/08/28 | 1,119 | 1,119 | 1,107 | 1,111 | 22,500 |
| 2024/08/27 | 1,110 | 1,118 | 1,110 | 1,118 | 49,300 |
| 2024/08/26 | 1,106 | 1,113 | 1,100 | 1,107 | 34,900 |
| 2024/08/23 | 1,113 | 1,122 | 1,108 | 1,115 | 24,300 |
| 2024/08/22 | 1,111 | 1,120 | 1,109 | 1,116 | 32,400 |
| 2024/08/21 | 1,111 | 1,114 | 1,107 | 1,111 | 28,000 |
| 2024/08/20 | 1,113 | 1,141 | 1,112 | 1,113 | 43,900 |
| 2024/08/19 | 1,133 | 1,143 | 1,111 | 1,111 | 38,800 |
| 2024/08/16 | 1,120 | 1,151 | 1,120 | 1,149 | 38,000 |
| 2024/08/15 | 1,120 | 1,128 | 1,105 | 1,111 | 38,800 |
| 2024/08/14 | 1,090 | 1,133 | 1,085 | 1,121 | 34,400 |
| 2024/08/13 | 1,111 | 1,112 | 1,080 | 1,092 | 67,100 |
| 2024/08/09 | 1,116 | 1,134 | 1,090 | 1,119 | 47,900 |
| 2024/08/08 | 1,062 | 1,118 | 1,060 | 1,086 | 42,800 |
| 2024/08/07 | 1,020 | 1,124 | 1,010 | 1,088 | 91,800 |
| 2024/08/06 | 1,031 | 1,100 | 1,009 | 1,053 | 97,500 |
| 2024/08/05 | 1,121 | 1,121 | 951 | 956 | 165,000 |
| 2024/08/02 | 1,210 | 1,215 | 1,151 | 1,151 | 95,700 |
| 2024/08/01 | 1,270 | 1,270 | 1,227 | 1,227 | 47,500 |
| 2024/07/31 | 1,246 | 1,274 | 1,231 | 1,274 | 26,400 |
| 2024/07/30 | 1,246 | 1,254 | 1,239 | 1,239 | 47,000 |
| 2024/07/29 | 1,250 | 1,251 | 1,237 | 1,250 | 33,800 |
| 2024/07/26 | 1,247 | 1,259 | 1,240 | 1,240 | 31,000 |
| 2024/07/25 | 1,248 | 1,251 | 1,233 | 1,234 | 46,500 |
| 2024/07/24 | 1,257 | 1,267 | 1,256 | 1,260 | 49,100 |
| 2024/07/23 | 1,265 | 1,278 | 1,249 | 1,257 | 69,900 |
| 2024/07/22 | 1,277 | 1,286 | 1,261 | 1,261 | 85,300 |
| 2024/07/19 | 1,316 | 1,317 | 1,283 | 1,288 | 90,900 |
| 2024/07/18 | 1,331 | 1,340 | 1,316 | 1,316 | 44,000 |
| 2024/07/17 | 1,322 | 1,332 | 1,322 | 1,332 | 29,800 |
| 2024/07/16 | 1,324 | 1,336 | 1,320 | 1,322 | 42,800 |
| 2024/07/12 | 1,320 | 1,331 | 1,318 | 1,329 | 35,500 |
| 2024/07/11 | 1,323 | 1,333 | 1,316 | 1,324 | 49,400 |
| 2024/07/10 | 1,333 | 1,344 | 1,312 | 1,318 | 78,900 |
| 2024/07/09 | 1,330 | 1,337 | 1,313 | 1,333 | 37,000 |
| 2024/07/08 | 1,338 | 1,338 | 1,319 | 1,319 | 58,100 |
| 2024/07/05 | 1,346 | 1,346 | 1,321 | 1,334 | 39,000 |
| 2024/07/04 | 1,342 | 1,348 | 1,334 | 1,346 | 25,200 |
| 2024/07/03 | 1,356 | 1,359 | 1,341 | 1,341 | 42,500 |
| 2024/07/02 | 1,347 | 1,355 | 1,341 | 1,350 | 34,100 |
| 2024/07/01 | 1,352 | 1,357 | 1,343 | 1,347 | 24,800 |
| 2024/06/28 | 1,364 | 1,364 | 1,342 | 1,352 | 28,000 |
| 2024/06/27 | 1,370 | 1,376 | 1,356 | 1,362 | 25,000 |
| 2024/06/26 | 1,377 | 1,377 | 1,361 | 1,369 | 37,500 |
| 2024/06/25 | 1,359 | 1,376 | 1,359 | 1,376 | 50,900 |
| 2024/06/24 | 1,342 | 1,357 | 1,342 | 1,355 | 49,500 |
| 2024/06/21 | 1,345 | 1,356 | 1,337 | 1,337 | 54,800 |
| 2024/06/20 | 1,337 | 1,345 | 1,326 | 1,345 | 41,500 |
| 2024/06/19 | 1,332 | 1,348 | 1,322 | 1,325 | 52,200 |
| 2024/06/18 | 1,291 | 1,329 | 1,291 | 1,328 | 63,600 |
| 2024/06/17 | 1,295 | 1,296 | 1,271 | 1,292 | 71,900 |
| 2024/06/14 | 1,259 | 1,294 | 1,257 | 1,286 | 52,600 |
| 2024/06/13 | 1,281 | 1,283 | 1,261 | 1,271 | 42,200 |
| 2024/06/12 | 1,298 | 1,301 | 1,276 | 1,276 | 43,400 |
| 2024/06/11 | 1,304 | 1,308 | 1,298 | 1,298 | 26,400 |
| 2024/06/10 | 1,280 | 1,306 | 1,280 | 1,306 | 29,700 |
| 2024/06/07 | 1,281 | 1,291 | 1,275 | 1,284 | 25,500 |
| 2024/06/06 | 1,305 | 1,305 | 1,278 | 1,280 | 38,800 |
| 2024/06/05 | 1,306 | 1,313 | 1,290 | 1,290 | 32,400 |
| 2024/06/04 | 1,314 | 1,316 | 1,299 | 1,301 | 31,300 |
| 2024/06/03 | 1,325 | 1,327 | 1,309 | 1,313 | 37,100 |
| 2024/05/31 | 1,305 | 1,320 | 1,305 | 1,319 | 23,700 |
| 2024/05/30 | 1,288 | 1,305 | 1,288 | 1,305 | 31,400 |
| 2024/05/29 | 1,293 | 1,304 | 1,293 | 1,300 | 50,600 |
| 2024/05/28 | 1,314 | 1,315 | 1,293 | 1,293 | 32,300 |
| 2024/05/27 | 1,308 | 1,318 | 1,298 | 1,303 | 55,000 |
| 2024/05/24 | 1,270 | 1,307 | 1,270 | 1,303 | 22,300 |
| 2024/05/23 | 1,285 | 1,303 | 1,262 | 1,292 | 63,000 |
| 2024/05/22 | 1,311 | 1,316 | 1,292 | 1,292 | 78,900 |
| 2024/05/21 | 1,327 | 1,334 | 1,319 | 1,320 | 30,000 |
| 2024/05/20 | 1,308 | 1,329 | 1,308 | 1,318 | 34,300 |
| 2024/05/17 | 1,299 | 1,324 | 1,289 | 1,308 | 43,300 |
| 2024/05/16 | 1,312 | 1,319 | 1,295 | 1,299 | 76,800 |
| 2024/05/15 | 1,370 | 1,370 | 1,303 | 1,303 | 114,000 |
| 2024/05/14 | 1,422 | 1,422 | 1,355 | 1,357 | 174,900 |
| 2024/05/13 | 1,475 | 1,525 | 1,463 | 1,490 | 104,600 |
| 2024/05/10 | 1,443 | 1,453 | 1,436 | 1,449 | 31,000 |
| 2024/05/09 | 1,411 | 1,441 | 1,401 | 1,436 | 31,200 |
| 2024/05/08 | 1,423 | 1,426 | 1,400 | 1,411 | 28,400 |
| 2024/05/07 | 1,443 | 1,444 | 1,421 | 1,423 | 24,000 |
| 2024/05/02 | 1,436 | 1,454 | 1,436 | 1,443 | 32,700 |
| 2024/05/01 | 1,434 | 1,448 | 1,425 | 1,440 | 29,500 |
| 2024/04/30 | 1,429 | 1,446 | 1,419 | 1,444 | 47,300 |
| 2024/04/26 | 1,406 | 1,435 | 1,402 | 1,429 | 43,300 |
| 2024/04/25 | 1,408 | 1,419 | 1,400 | 1,402 | 26,300 |
| 2024/04/24 | 1,406 | 1,423 | 1,406 | 1,415 | 29,100 |
| 2024/04/23 | 1,393 | 1,405 | 1,386 | 1,398 | 20,900 |
| 2024/04/22 | 1,376 | 1,390 | 1,370 | 1,388 | 38,000 |
| 2024/04/19 | 1,368 | 1,376 | 1,337 | 1,362 | 47,100 |
| 2024/04/18 | 1,356 | 1,386 | 1,351 | 1,376 | 41,000 |
| 2024/04/17 | 1,385 | 1,385 | 1,351 | 1,360 | 41,300 |
| 2024/04/16 | 1,410 | 1,410 | 1,382 | 1,382 | 71,100 |
| 2024/04/15 | 1,393 | 1,411 | 1,385 | 1,406 | 27,800 |
| 2024/04/12 | 1,410 | 1,410 | 1,398 | 1,398 | 25,800 |
| 2024/04/11 | 1,390 | 1,405 | 1,382 | 1,405 | 15,000 |
| 2024/04/10 | 1,389 | 1,426 | 1,388 | 1,398 | 41,400 |
| 2024/04/09 | 1,386 | 1,405 | 1,386 | 1,397 | 52,300 |
| 2024/04/08 | 1,377 | 1,383 | 1,369 | 1,382 | 44,600 |
| 2024/04/05 | 1,361 | 1,383 | 1,356 | 1,377 | 57,800 |
| 2024/04/04 | 1,397 | 1,397 | 1,373 | 1,377 | 42,700 |
| 2024/04/03 | 1,375 | 1,399 | 1,368 | 1,388 | 22,500 |
| 2024/04/02 | 1,406 | 1,407 | 1,386 | 1,387 | 31,900 |
| 2024/04/01 | 1,450 | 1,450 | 1,407 | 1,407 | 35,400 |
| 2024/03/29 | 1,425 | 1,448 | 1,421 | 1,447 | 25,000 |
| 2024/03/28 | 1,430 | 1,448 | 1,421 | 1,425 | 36,600 |
| 2024/03/27 | 1,455 | 1,475 | 1,448 | 1,467 | 74,400 |
| 2024/03/26 | 1,430 | 1,461 | 1,417 | 1,450 | 64,100 |
| 2024/03/25 | 1,454 | 1,457 | 1,434 | 1,434 | 50,000 |
| 2024/03/22 | 1,470 | 1,473 | 1,443 | 1,454 | 80,000 |
| 2024/03/21 | 1,460 | 1,470 | 1,455 | 1,465 | 56,000 |
| 2024/03/19 | 1,412 | 1,437 | 1,410 | 1,437 | 108,000 |
| 2024/03/18 | 1,390 | 1,412 | 1,382 | 1,406 | 85,500 |
| 2024/03/15 | 1,371 | 1,384 | 1,360 | 1,382 | 73,400 |
| 2024/03/14 | 1,379 | 1,392 | 1,368 | 1,387 | 74,400 |
| 2024/03/13 | 1,407 | 1,412 | 1,374 | 1,379 | 102,600 |
| 2024/03/12 | 1,401 | 1,412 | 1,374 | 1,412 | 89,700 |
| 2024/03/11 | 1,451 | 1,452 | 1,412 | 1,426 | 88,500 |
| 2024/03/08 | 1,438 | 1,495 | 1,438 | 1,478 | 63,300 |
| 2024/03/07 | 1,490 | 1,490 | 1,455 | 1,457 | 74,200 |
| 2024/03/06 | 1,467 | 1,515 | 1,463 | 1,488 | 71,100 |
| 2024/03/05 | 1,470 | 1,483 | 1,452 | 1,478 | 48,300 |
| 2024/03/04 | 1,519 | 1,519 | 1,475 | 1,475 | 64,500 |
| 2024/03/01 | 1,531 | 1,531 | 1,502 | 1,522 | 62,800 |
| 2024/02/29 | 1,580 | 1,585 | 1,532 | 1,532 | 53,500 |
| 2024/02/28 | 1,565 | 1,596 | 1,555 | 1,580 | 88,400 |
| 2024/02/27 | 1,518 | 1,575 | 1,518 | 1,556 | 80,700 |
| 2024/02/26 | 1,520 | 1,534 | 1,508 | 1,510 | 55,000 |
| 2024/02/22 | 1,529 | 1,549 | 1,508 | 1,519 | 67,400 |
| 2024/02/21 | 1,535 | 1,547 | 1,523 | 1,523 | 58,700 |
| 2024/02/20 | 1,555 | 1,555 | 1,507 | 1,544 | 95,200 |
| 2024/02/19 | 1,538 | 1,555 | 1,521 | 1,555 | 78,600 |
| 2024/02/16 | 1,456 | 1,564 | 1,456 | 1,535 | 169,800 |
| 2024/02/15 | 1,479 | 1,500 | 1,455 | 1,455 | 92,700 |
| 2024/02/14 | 1,480 | 1,503 | 1,464 | 1,480 | 144,300 |
| 2024/02/13 | 1,425 | 1,491 | 1,396 | 1,491 | 303,500 |
| 2024/02/09 | 1,352 | 1,368 | 1,335 | 1,335 | 82,300 |
| 2024/02/08 | 1,350 | 1,361 | 1,332 | 1,360 | 65,600 |
| 2024/02/07 | 1,347 | 1,365 | 1,347 | 1,358 | 27,000 |
| 2024/02/06 | 1,370 | 1,370 | 1,345 | 1,347 | 35,100 |
| 2024/02/05 | 1,368 | 1,372 | 1,361 | 1,370 | 50,600 |
| 2024/02/02 | 1,373 | 1,376 | 1,351 | 1,366 | 49,900 |
| 2024/02/01 | 1,378 | 1,398 | 1,371 | 1,371 | 37,500 |
| 2024/01/31 | 1,359 | 1,394 | 1,359 | 1,394 | 36,900 |
| 2024/01/30 | 1,374 | 1,376 | 1,359 | 1,363 | 39,600 |
| 2024/01/29 | 1,347 | 1,379 | 1,347 | 1,371 | 48,200 |
| 2024/01/26 | 1,349 | 1,358 | 1,341 | 1,347 | 41,300 |
| 2024/01/25 | 1,341 | 1,356 | 1,341 | 1,351 | 33,200 |
| 2024/01/24 | 1,341 | 1,346 | 1,326 | 1,341 | 42,700 |
| 2024/01/23 | 1,357 | 1,357 | 1,340 | 1,346 | 59,600 |
| 2024/01/22 | 1,354 | 1,374 | 1,351 | 1,352 | 36,700 |
| 2024/01/19 | 1,347 | 1,355 | 1,337 | 1,354 | 62,000 |
| 2024/01/18 | 1,346 | 1,358 | 1,346 | 1,346 | 27,500 |
| 2024/01/17 | 1,357 | 1,368 | 1,344 | 1,347 | 52,600 |
| 2024/01/16 | 1,370 | 1,373 | 1,352 | 1,352 | 31,300 |
| 2024/01/15 | 1,354 | 1,374 | 1,354 | 1,374 | 27,600 |
| 2024/01/12 | 1,378 | 1,385 | 1,352 | 1,353 | 43,800 |
| 2024/01/11 | 1,375 | 1,416 | 1,375 | 1,384 | 62,300 |
| 2024/01/10 | 1,386 | 1,386 | 1,370 | 1,373 | 46,000 |
| 2024/01/09 | 1,393 | 1,397 | 1,374 | 1,387 | 39,100 |
| 2024/01/05 | 1,388 | 1,393 | 1,378 | 1,385 | 29,800 |
| 2024/01/04 | 1,335 | 1,384 | 1,326 | 1,376 | 65,000 |