5981 東京製綱(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 249 | 254 | 249 | 251 | 444,000 | 2,510 |
| 2006-12-28 | 256 | 256 | 247 | 251 | 911,000 | 2,510 |
| 2006-12-27 | 257 | 262 | 251 | 254 | 2,438,000 | 2,540 |
| 2006-12-26 | 243 | 255 | 242 | 255 | 3,409,000 | 2,550 |
| 2006-12-25 | 249 | 251 | 243 | 245 | 6,508,000 | 2,450 |
| 2006-12-22 | 232 | 234 | 228 | 234 | 917,000 | 2,340 |
| 2006-12-21 | 231 | 232 | 230 | 232 | 808,000 | 2,320 |
| 2006-12-20 | 223 | 231 | 223 | 231 | 772,000 | 2,310 |
| 2006-12-19 | 226 | 226 | 222 | 223 | 600,000 | 2,230 |
| 2006-12-18 | 229 | 231 | 227 | 228 | 373,000 | 2,280 |
| 2006-12-15 | 230 | 231 | 228 | 229 | 465,000 | 2,290 |
| 2006-12-14 | 230 | 232 | 227 | 229 | 544,000 | 2,290 |
| 2006-12-13 | 229 | 232 | 228 | 232 | 530,000 | 2,320 |
| 2006-12-12 | 233 | 234 | 231 | 232 | 879,000 | 2,320 |
| 2006-12-11 | 225 | 235 | 224 | 234 | 4,167,000 | 2,340 |
| 2006-12-08 | 213 | 228 | 213 | 227 | 4,073,000 | 2,270 |
| 2006-12-07 | 212 | 213 | 210 | 210 | 336,000 | 2,100 |
| 2006-12-06 | 211 | 213 | 210 | 213 | 267,000 | 2,130 |
| 2006-12-05 | 212 | 213 | 209 | 209 | 1,276,000 | 2,090 |
| 2006-12-04 | 213 | 213 | 209 | 212 | 523,000 | 2,120 |
| 2006-12-01 | 208 | 213 | 208 | 211 | 277,000 | 2,110 |
| 2006-11-30 | 214 | 214 | 209 | 210 | 244,000 | 2,100 |
| 2006-11-29 | 206 | 210 | 206 | 210 | 424,000 | 2,100 |
| 2006-11-28 | 201 | 205 | 201 | 205 | 274,000 | 2,050 |
| 2006-11-27 | 200 | 205 | 199 | 205 | 246,000 | 2,050 |
| 2006-11-24 | 198 | 200 | 197 | 198 | 326,000 | 1,980 |
| 2006-11-22 | 192 | 203 | 192 | 202 | 570,000 | 2,020 |
| 2006-11-21 | 202 | 203 | 194 | 197 | 801,000 | 1,970 |
| 2006-11-20 | 211 | 211 | 201 | 201 | 725,000 | 2,010 |
| 2006-11-17 | 212 | 216 | 210 | 211 | 527,000 | 2,110 |
| 2006-11-16 | 214 | 217 | 212 | 212 | 441,000 | 2,120 |
| 2006-11-15 | 217 | 218 | 213 | 214 | 489,000 | 2,140 |
| 2006-11-14 | 213 | 218 | 211 | 215 | 559,000 | 2,150 |
| 2006-11-13 | 214 | 216 | 211 | 211 | 581,000 | 2,110 |
| 2006-11-10 | 217 | 218 | 213 | 216 | 614,000 | 2,160 |
| 2006-11-09 | 220 | 220 | 216 | 217 | 624,000 | 2,170 |
| 2006-11-08 | 223 | 224 | 220 | 220 | 913,000 | 2,200 |
| 2006-11-07 | 223 | 223 | 222 | 223 | 888,000 | 2,230 |
| 2006-11-06 | 221 | 223 | 220 | 223 | 502,000 | 2,230 |
| 2006-11-02 | 223 | 223 | 221 | 221 | 329,000 | 2,210 |
| 2006-11-01 | 224 | 226 | 222 | 226 | 674,000 | 2,260 |
| 2006-10-31 | 221 | 223 | 220 | 222 | 613,000 | 2,220 |
| 2006-10-30 | 223 | 225 | 220 | 221 | 724,000 | 2,210 |
| 2006-10-27 | 225 | 226 | 220 | 220 | 909,000 | 2,200 |
| 2006-10-26 | 228 | 229 | 225 | 227 | 632,000 | 2,270 |
| 2006-10-25 | 229 | 229 | 223 | 228 | 1,210,000 | 2,280 |
| 2006-10-24 | 234 | 234 | 226 | 227 | 1,833,000 | 2,270 |
| 2006-10-23 | 228 | 233 | 227 | 231 | 986,000 | 2,310 |
| 2006-10-20 | 227 | 229 | 226 | 228 | 564,000 | 2,280 |
| 2006-10-19 | 228 | 229 | 225 | 227 | 632,000 | 2,270 |
| 2006-10-18 | 227 | 232 | 224 | 226 | 829,000 | 2,260 |
| 2006-10-17 | 232 | 237 | 226 | 227 | 979,000 | 2,270 |
| 2006-10-16 | 225 | 229 | 224 | 227 | 464,000 | 2,270 |
| 2006-10-13 | 224 | 225 | 223 | 225 | 485,000 | 2,250 |
| 2006-10-12 | 221 | 224 | 221 | 221 | 470,000 | 2,210 |
| 2006-10-11 | 228 | 229 | 221 | 221 | 671,000 | 2,210 |
| 2006-10-10 | 230 | 230 | 228 | 229 | 249,000 | 2,290 |
| 2006-10-06 | 231 | 231 | 229 | 230 | 318,000 | 2,300 |
| 2006-10-05 | 231 | 234 | 230 | 232 | 326,000 | 2,320 |
| 2006-10-04 | 235 | 237 | 228 | 228 | 570,000 | 2,280 |
| 2006-10-03 | 235 | 237 | 233 | 237 | 363,000 | 2,370 |
| 2006-10-02 | 231 | 237 | 231 | 236 | 364,000 | 2,360 |
| 2006-09-29 | 231 | 231 | 227 | 230 | 511,000 | 2,300 |
| 2006-09-28 | 229 | 231 | 228 | 230 | 287,000 | 2,300 |
| 2006-09-27 | 225 | 229 | 223 | 228 | 416,000 | 2,280 |
| 2006-09-26 | 224 | 225 | 218 | 223 | 329,000 | 2,230 |
| 2006-09-25 | 225 | 225 | 218 | 222 | 655,000 | 2,220 |
| 2006-09-22 | 230 | 230 | 225 | 226 | 437,000 | 2,260 |
| 2006-09-21 | 233 | 233 | 228 | 232 | 437,000 | 2,320 |
| 2006-09-20 | 236 | 236 | 229 | 230 | 644,000 | 2,300 |
| 2006-09-19 | 236 | 240 | 234 | 236 | 361,000 | 2,360 |
| 2006-09-15 | 236 | 237 | 233 | 235 | 515,000 | 2,350 |
| 2006-09-14 | 236 | 239 | 235 | 236 | 515,000 | 2,360 |
| 2006-09-13 | 238 | 239 | 233 | 234 | 611,000 | 2,340 |
| 2006-09-12 | 243 | 244 | 233 | 234 | 1,291,000 | 2,340 |
| 2006-09-11 | 246 | 247 | 241 | 241 | 1,282,000 | 2,410 |
| 2006-09-08 | 240 | 246 | 238 | 243 | 2,020,000 | 2,430 |
| 2006-09-07 | 249 | 250 | 243 | 244 | 1,824,000 | 2,440 |
| 2006-09-06 | 260 | 262 | 250 | 250 | 1,409,000 | 2,500 |
| 2006-09-05 | 260 | 261 | 256 | 259 | 528,000 | 2,590 |
| 2006-09-04 | 260 | 262 | 257 | 259 | 669,000 | 2,590 |
| 2006-09-01 | 252 | 259 | 252 | 257 | 462,000 | 2,570 |
| 2006-08-31 | 249 | 254 | 249 | 254 | 387,000 | 2,540 |
| 2006-08-30 | 252 | 252 | 245 | 245 | 515,000 | 2,450 |
| 2006-08-29 | 252 | 253 | 249 | 252 | 297,000 | 2,520 |
| 2006-08-28 | 261 | 261 | 248 | 250 | 753,000 | 2,500 |
| 2006-08-25 | 261 | 265 | 257 | 261 | 358,000 | 2,610 |
| 2006-08-24 | 261 | 263 | 258 | 259 | 390,000 | 2,590 |
| 2006-08-23 | 266 | 266 | 260 | 261 | 550,000 | 2,610 |
| 2006-08-22 | 261 | 265 | 260 | 264 | 488,000 | 2,640 |
| 2006-08-21 | 263 | 265 | 259 | 259 | 590,000 | 2,590 |
| 2006-08-18 | 266 | 266 | 253 | 265 | 1,469,000 | 2,650 |
| 2006-08-17 | 270 | 274 | 262 | 264 | 1,422,000 | 2,640 |
| 2006-08-16 | 261 | 273 | 259 | 270 | 2,089,000 | 2,700 |
| 2006-08-15 | 258 | 263 | 254 | 261 | 1,226,000 | 2,610 |
| 2006-08-14 | 242 | 258 | 236 | 258 | 1,523,000 | 2,580 |
| 2006-08-11 | 242 | 246 | 241 | 245 | 724,000 | 2,450 |
| 2006-08-10 | 246 | 248 | 242 | 247 | 410,000 | 2,470 |
| 2006-08-09 | 238 | 244 | 235 | 244 | 843,000 | 2,440 |
| 2006-08-08 | 233 | 240 | 233 | 240 | 973,000 | 2,400 |
| 2006-08-07 | 259 | 264 | 236 | 237 | 1,824,000 | 2,370 |
| 2006-08-04 | 255 | 258 | 254 | 257 | 608,000 | 2,570 |
| 2006-08-03 | 254 | 256 | 251 | 252 | 775,000 | 2,520 |
| 2006-08-02 | 247 | 251 | 246 | 250 | 529,000 | 2,500 |
| 2006-08-01 | 247 | 254 | 245 | 248 | 583,000 | 2,480 |
| 2006-07-31 | 247 | 250 | 242 | 244 | 759,000 | 2,440 |
| 2006-07-28 | 237 | 246 | 236 | 243 | 471,000 | 2,430 |
| 2006-07-27 | 233 | 238 | 233 | 238 | 223,000 | 2,380 |
| 2006-07-26 | 240 | 240 | 234 | 235 | 266,000 | 2,350 |
| 2006-07-25 | 240 | 240 | 235 | 236 | 207,000 | 2,360 |
| 2006-07-24 | 231 | 234 | 227 | 232 | 319,000 | 2,320 |
| 2006-07-21 | 234 | 242 | 234 | 234 | 546,000 | 2,340 |
| 2006-07-20 | 241 | 246 | 239 | 243 | 306,000 | 2,430 |
| 2006-07-19 | 228 | 236 | 227 | 233 | 687,000 | 2,330 |
| 2006-07-18 | 233 | 233 | 227 | 228 | 677,000 | 2,280 |
| 2006-07-14 | 244 | 248 | 239 | 241 | 512,000 | 2,410 |
| 2006-07-13 | 241 | 254 | 239 | 249 | 426,000 | 2,490 |
| 2006-07-12 | 258 | 260 | 246 | 251 | 749,000 | 2,510 |
| 2006-07-11 | 260 | 264 | 252 | 257 | 342,000 | 2,570 |
| 2006-07-10 | 258 | 263 | 251 | 261 | 864,000 | 2,610 |
| 2006-07-07 | 265 | 267 | 258 | 260 | 786,000 | 2,600 |
| 2006-07-06 | 262 | 270 | 260 | 264 | 1,125,000 | 2,640 |
| 2006-07-05 | 257 | 269 | 255 | 266 | 1,013,000 | 2,660 |
| 2006-07-04 | 260 | 260 | 257 | 259 | 441,000 | 2,590 |
| 2006-07-03 | 257 | 260 | 254 | 258 | 506,000 | 2,580 |
| 2006-06-30 | 260 | 262 | 254 | 256 | 456,000 | 2,560 |
| 2006-06-29 | 254 | 256 | 250 | 256 | 515,000 | 2,560 |
| 2006-06-28 | 252 | 254 | 246 | 252 | 1,002,000 | 2,520 |
| 2006-06-27 | 256 | 259 | 251 | 254 | 874,000 | 2,540 |
| 2006-06-26 | 246 | 263 | 243 | 257 | 1,669,000 | 2,570 |
| 2006-06-23 | 240 | 245 | 239 | 245 | 751,000 | 2,450 |
| 2006-06-22 | 240 | 242 | 237 | 241 | 580,000 | 2,410 |
| 2006-06-21 | 237 | 238 | 233 | 236 | 588,000 | 2,360 |
| 2006-06-20 | 241 | 241 | 233 | 236 | 557,000 | 2,360 |
| 2006-06-19 | 241 | 241 | 236 | 241 | 371,000 | 2,410 |
| 2006-06-16 | 242 | 243 | 236 | 240 | 978,000 | 2,400 |
| 2006-06-15 | 232 | 237 | 229 | 232 | 869,000 | 2,320 |
| 2006-06-14 | 218 | 229 | 218 | 229 | 1,565,000 | 2,290 |
| 2006-06-13 | 221 | 226 | 218 | 219 | 1,372,000 | 2,190 |
| 2006-06-12 | 217 | 232 | 217 | 226 | 1,484,000 | 2,260 |
| 2006-06-09 | 215 | 222 | 208 | 218 | 2,922,000 | 2,180 |
| 2006-06-08 | 235 | 240 | 205 | 211 | 2,510,000 | 2,110 |
| 2006-06-07 | 244 | 250 | 239 | 243 | 923,000 | 2,430 |
| 2006-06-06 | 246 | 250 | 243 | 248 | 796,000 | 2,480 |
| 2006-06-05 | 260 | 263 | 251 | 251 | 928,000 | 2,510 |
| 2006-06-02 | 256 | 260 | 240 | 260 | 1,521,000 | 2,600 |
| 2006-06-01 | 266 | 266 | 257 | 259 | 586,000 | 2,590 |
| 2006-05-31 | 263 | 268 | 261 | 263 | 747,000 | 2,630 |
| 2006-05-30 | 277 | 278 | 271 | 273 | 649,000 | 2,730 |
| 2006-05-29 | 280 | 280 | 277 | 279 | 470,000 | 2,790 |
| 2006-05-26 | 278 | 282 | 276 | 280 | 512,000 | 2,800 |
| 2006-05-25 | 283 | 283 | 273 | 276 | 360,000 | 2,760 |
| 2006-05-24 | 276 | 283 | 276 | 281 | 524,000 | 2,810 |
| 2006-05-23 | 280 | 282 | 277 | 278 | 896,000 | 2,780 |
| 2006-05-22 | 285 | 289 | 282 | 285 | 1,374,000 | 2,850 |
| 2006-05-19 | 271 | 288 | 267 | 280 | 960,000 | 2,800 |
| 2006-05-18 | 267 | 276 | 264 | 274 | 663,000 | 2,740 |
| 2006-05-17 | 268 | 275 | 265 | 272 | 485,000 | 2,720 |
| 2006-05-16 | 281 | 281 | 267 | 269 | 700,000 | 2,690 |
| 2006-05-15 | 273 | 284 | 273 | 281 | 1,324,000 | 2,810 |
| 2006-05-12 | 280 | 282 | 271 | 274 | 1,353,000 | 2,740 |
| 2006-05-11 | 285 | 288 | 281 | 283 | 293,000 | 2,830 |
| 2006-05-10 | 292 | 292 | 285 | 286 | 404,000 | 2,860 |
| 2006-05-09 | 293 | 294 | 289 | 292 | 575,000 | 2,920 |
| 2006-05-08 | 290 | 295 | 290 | 293 | 1,030,000 | 2,930 |
| 2006-05-02 | 284 | 288 | 282 | 288 | 639,000 | 2,880 |
| 2006-05-01 | 284 | 286 | 280 | 284 | 609,000 | 2,840 |
| 2006-04-28 | 289 | 291 | 280 | 285 | 1,006,000 | 2,850 |
| 2006-04-27 | 293 | 298 | 287 | 289 | 1,770,000 | 2,890 |
| 2006-04-26 | 293 | 298 | 291 | 293 | 2,580,000 | 2,930 |
| 2006-04-25 | 323 | 330 | 285 | 288 | 7,192,000 | 2,880 |
| 2006-04-24 | 325 | 326 | 315 | 322 | 1,571,000 | 3,220 |
| 2006-04-21 | 321 | 331 | 319 | 325 | 3,898,000 | 3,250 |
| 2006-04-20 | 322 | 325 | 311 | 318 | 1,953,000 | 3,180 |
| 2006-04-19 | 324 | 334 | 319 | 322 | 6,766,000 | 3,220 |
| 2006-04-18 | 302 | 320 | 302 | 320 | 3,422,000 | 3,200 |
| 2006-04-17 | 306 | 308 | 300 | 301 | 893,000 | 3,010 |
| 2006-04-14 | 304 | 304 | 301 | 301 | 269,000 | 3,010 |
| 2006-04-13 | 303 | 303 | 300 | 301 | 373,000 | 3,010 |
| 2006-04-12 | 306 | 310 | 301 | 301 | 1,159,000 | 3,010 |
| 2006-04-11 | 304 | 309 | 302 | 304 | 1,137,000 | 3,040 |
| 2006-04-10 | 304 | 304 | 302 | 303 | 273,000 | 3,030 |
| 2006-04-07 | 303 | 305 | 300 | 303 | 293,000 | 3,030 |
| 2006-04-06 | 302 | 305 | 302 | 303 | 270,000 | 3,030 |
| 2006-04-05 | 305 | 306 | 299 | 299 | 611,000 | 2,990 |
| 2006-04-04 | 303 | 307 | 302 | 304 | 890,000 | 3,040 |
| 2006-04-03 | 301 | 305 | 300 | 302 | 573,000 | 3,020 |
| 2006-03-31 | 304 | 306 | 303 | 303 | 403,000 | 3,030 |
| 2006-03-30 | 306 | 308 | 305 | 305 | 522,000 | 3,050 |
| 2006-03-29 | 305 | 307 | 304 | 306 | 328,000 | 3,060 |
| 2006-03-28 | 301 | 307 | 301 | 306 | 387,000 | 3,060 |
| 2006-03-27 | 304 | 305 | 301 | 303 | 410,000 | 3,030 |
| 2006-03-24 | 302 | 303 | 299 | 301 | 390,000 | 3,010 |
| 2006-03-23 | 305 | 305 | 301 | 303 | 529,000 | 3,030 |
| 2006-03-22 | 302 | 305 | 296 | 305 | 406,000 | 3,050 |
| 2006-03-20 | 295 | 301 | 294 | 299 | 289,000 | 2,990 |
| 2006-03-17 | 290 | 295 | 289 | 295 | 307,000 | 2,950 |
| 2006-03-16 | 296 | 296 | 289 | 290 | 269,000 | 2,900 |
| 2006-03-15 | 295 | 297 | 293 | 295 | 207,000 | 2,950 |
| 2006-03-14 | 298 | 298 | 293 | 294 | 347,000 | 2,940 |
| 2006-03-13 | 299 | 299 | 295 | 299 | 216,000 | 2,990 |
| 2006-03-10 | 290 | 297 | 289 | 292 | 407,000 | 2,920 |
| 2006-03-09 | 283 | 293 | 283 | 293 | 340,000 | 2,930 |
| 2006-03-08 | 280 | 286 | 280 | 281 | 208,000 | 2,810 |
| 2006-03-07 | 285 | 285 | 282 | 283 | 252,000 | 2,830 |
| 2006-03-06 | 280 | 290 | 273 | 288 | 341,000 | 2,880 |
| 2006-03-03 | 288 | 294 | 284 | 285 | 306,000 | 2,850 |
| 2006-03-02 | 298 | 298 | 293 | 293 | 364,000 | 2,930 |
| 2006-03-01 | 295 | 303 | 294 | 295 | 615,000 | 2,950 |
| 2006-02-28 | 312 | 312 | 304 | 305 | 586,000 | 3,050 |
| 2006-02-27 | 313 | 315 | 304 | 310 | 827,000 | 3,100 |
| 2006-02-24 | 305 | 310 | 304 | 310 | 456,000 | 3,100 |
| 2006-02-23 | 305 | 313 | 304 | 310 | 1,266,000 | 3,100 |
| 2006-02-22 | 294 | 311 | 294 | 308 | 2,759,000 | 3,080 |
| 2006-02-21 | 270 | 295 | 270 | 292 | 1,431,000 | 2,920 |
| 2006-02-20 | 282 | 284 | 264 | 265 | 640,000 | 2,650 |
| 2006-02-17 | 293 | 293 | 283 | 284 | 934,000 | 2,840 |
| 2006-02-16 | 289 | 293 | 285 | 288 | 488,000 | 2,880 |
| 2006-02-15 | 305 | 305 | 293 | 294 | 679,000 | 2,940 |
| 2006-02-14 | 287 | 301 | 279 | 295 | 1,161,000 | 2,950 |
| 2006-02-13 | 307 | 309 | 296 | 297 | 766,000 | 2,970 |
| 2006-02-10 | 326 | 326 | 309 | 314 | 941,000 | 3,140 |
| 2006-02-09 | 331 | 331 | 323 | 325 | 917,000 | 3,250 |
| 2006-02-08 | 334 | 336 | 322 | 323 | 1,337,000 | 3,230 |
| 2006-02-07 | 333 | 343 | 331 | 339 | 2,376,000 | 3,390 |
| 2006-02-06 | 328 | 328 | 321 | 324 | 565,000 | 3,240 |
| 2006-02-03 | 320 | 327 | 318 | 326 | 579,000 | 3,260 |
| 2006-02-02 | 322 | 328 | 321 | 321 | 705,000 | 3,210 |
| 2006-02-01 | 320 | 325 | 320 | 321 | 622,000 | 3,210 |
| 2006-01-31 | 325 | 325 | 320 | 321 | 441,000 | 3,210 |
| 2006-01-30 | 325 | 327 | 322 | 324 | 718,000 | 3,240 |
| 2006-01-27 | 324 | 325 | 319 | 321 | 697,000 | 3,210 |
| 2006-01-26 | 320 | 323 | 315 | 321 | 660,000 | 3,210 |
| 2006-01-25 | 308 | 318 | 308 | 315 | 542,000 | 3,150 |
| 2006-01-24 | 300 | 306 | 300 | 305 | 401,000 | 3,050 |
| 2006-01-23 | 300 | 307 | 296 | 301 | 589,000 | 3,010 |
| 2006-01-20 | 315 | 319 | 301 | 307 | 761,000 | 3,070 |
| 2006-01-19 | 289 | 318 | 289 | 315 | 974,000 | 3,150 |
| 2006-01-18 | 310 | 312 | 282 | 294 | 1,967,000 | 2,940 |
| 2006-01-17 | 329 | 334 | 318 | 320 | 820,000 | 3,200 |
| 2006-01-16 | 334 | 337 | 329 | 335 | 1,038,000 | 3,350 |
| 2006-01-13 | 341 | 342 | 335 | 336 | 901,000 | 3,360 |
| 2006-01-12 | 343 | 343 | 339 | 342 | 515,000 | 3,420 |
| 2006-01-11 | 344 | 344 | 335 | 342 | 677,000 | 3,420 |
| 2006-01-10 | 347 | 347 | 338 | 342 | 981,000 | 3,420 |
| 2006-01-06 | 351 | 351 | 343 | 344 | 1,514,000 | 3,440 |
| 2006-01-05 | 341 | 353 | 339 | 348 | 3,498,000 | 3,480 |
| 2006-01-04 | 330 | 337 | 330 | 336 | 586,000 | 3,360 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.069株 [1989-03-28]1株→1.04株
