5981 東京製綱(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 202 | 206 | 202 | 203 | 380,000 | 2,030 |
| 2007-12-27 | 208 | 210 | 207 | 207 | 445,000 | 2,070 |
| 2007-12-26 | 210 | 210 | 207 | 210 | 389,000 | 2,100 |
| 2007-12-25 | 213 | 215 | 203 | 208 | 963,000 | 2,080 |
| 2007-12-21 | 204 | 208 | 203 | 207 | 551,000 | 2,070 |
| 2007-12-20 | 205 | 210 | 204 | 204 | 567,000 | 2,040 |
| 2007-12-19 | 213 | 214 | 207 | 208 | 715,000 | 2,080 |
| 2007-12-18 | 206 | 211 | 204 | 209 | 703,000 | 2,090 |
| 2007-12-17 | 217 | 217 | 208 | 209 | 1,374,000 | 2,090 |
| 2007-12-14 | 216 | 219 | 213 | 216 | 673,000 | 2,160 |
| 2007-12-13 | 222 | 222 | 217 | 217 | 537,000 | 2,170 |
| 2007-12-12 | 217 | 223 | 215 | 223 | 675,000 | 2,230 |
| 2007-12-11 | 221 | 224 | 219 | 220 | 692,000 | 2,200 |
| 2007-12-10 | 224 | 224 | 218 | 219 | 655,000 | 2,190 |
| 2007-12-07 | 226 | 227 | 221 | 224 | 945,000 | 2,240 |
| 2007-12-06 | 226 | 227 | 222 | 225 | 1,519,000 | 2,250 |
| 2007-12-05 | 220 | 225 | 218 | 224 | 2,300,000 | 2,240 |
| 2007-12-04 | 225 | 230 | 221 | 222 | 5,646,000 | 2,220 |
| 2007-12-03 | 213 | 214 | 208 | 210 | 349,000 | 2,100 |
| 2007-11-30 | 207 | 214 | 205 | 212 | 874,000 | 2,120 |
| 2007-11-29 | 207 | 209 | 207 | 208 | 391,000 | 2,080 |
| 2007-11-28 | 205 | 208 | 204 | 204 | 279,000 | 2,040 |
| 2007-11-27 | 200 | 208 | 200 | 208 | 737,000 | 2,080 |
| 2007-11-26 | 205 | 205 | 199 | 202 | 549,000 | 2,020 |
| 2007-11-22 | 198 | 202 | 196 | 201 | 537,000 | 2,010 |
| 2007-11-21 | 204 | 204 | 198 | 199 | 604,000 | 1,990 |
| 2007-11-20 | 199 | 204 | 197 | 203 | 1,606,000 | 2,030 |
| 2007-11-19 | 205 | 212 | 204 | 206 | 1,525,000 | 2,060 |
| 2007-11-16 | 204 | 207 | 203 | 206 | 904,000 | 2,060 |
| 2007-11-15 | 202 | 207 | 202 | 205 | 857,000 | 2,050 |
| 2007-11-14 | 202 | 203 | 200 | 201 | 681,000 | 2,010 |
| 2007-11-13 | 188 | 202 | 187 | 196 | 1,586,000 | 1,960 |
| 2007-11-12 | 192 | 195 | 189 | 193 | 1,050,000 | 1,930 |
| 2007-11-09 | 200 | 201 | 196 | 197 | 598,000 | 1,970 |
| 2007-11-08 | 198 | 200 | 194 | 197 | 802,000 | 1,970 |
| 2007-11-07 | 204 | 206 | 200 | 201 | 677,000 | 2,010 |
| 2007-11-06 | 200 | 206 | 200 | 204 | 483,000 | 2,040 |
| 2007-11-05 | 206 | 206 | 203 | 204 | 357,000 | 2,040 |
| 2007-11-02 | 204 | 207 | 203 | 205 | 258,000 | 2,050 |
| 2007-11-01 | 210 | 210 | 206 | 208 | 389,000 | 2,080 |
| 2007-10-31 | 204 | 208 | 202 | 208 | 473,000 | 2,080 |
| 2007-10-30 | 203 | 203 | 200 | 202 | 624,000 | 2,020 |
| 2007-10-29 | 203 | 204 | 201 | 202 | 344,000 | 2,020 |
| 2007-10-26 | 201 | 201 | 199 | 200 | 593,000 | 2,000 |
| 2007-10-25 | 202 | 205 | 198 | 200 | 1,002,000 | 2,000 |
| 2007-10-24 | 205 | 207 | 203 | 204 | 645,000 | 2,040 |
| 2007-10-23 | 205 | 207 | 203 | 205 | 572,000 | 2,050 |
| 2007-10-22 | 203 | 206 | 202 | 204 | 585,000 | 2,040 |
| 2007-10-19 | 213 | 215 | 209 | 210 | 796,000 | 2,100 |
| 2007-10-18 | 214 | 217 | 213 | 216 | 872,000 | 2,160 |
| 2007-10-17 | 214 | 223 | 207 | 213 | 4,099,000 | 2,130 |
| 2007-10-16 | 208 | 213 | 206 | 211 | 1,360,000 | 2,110 |
| 2007-10-15 | 207 | 211 | 207 | 210 | 883,000 | 2,100 |
| 2007-10-12 | 209 | 210 | 207 | 207 | 540,000 | 2,070 |
| 2007-10-11 | 205 | 211 | 203 | 211 | 834,000 | 2,110 |
| 2007-10-10 | 207 | 208 | 206 | 206 | 440,000 | 2,060 |
| 2007-10-09 | 209 | 211 | 206 | 206 | 477,000 | 2,060 |
| 2007-10-05 | 207 | 209 | 206 | 207 | 663,000 | 2,070 |
| 2007-10-04 | 206 | 208 | 205 | 207 | 321,000 | 2,070 |
| 2007-10-03 | 206 | 208 | 204 | 208 | 315,000 | 2,080 |
| 2007-10-02 | 207 | 208 | 204 | 204 | 304,000 | 2,040 |
| 2007-10-01 | 204 | 206 | 201 | 204 | 284,000 | 2,040 |
| 2007-09-28 | 207 | 207 | 200 | 202 | 530,000 | 2,020 |
| 2007-09-27 | 205 | 212 | 202 | 206 | 821,000 | 2,060 |
| 2007-09-26 | 199 | 202 | 197 | 202 | 575,000 | 2,020 |
| 2007-09-25 | 197 | 199 | 194 | 196 | 420,000 | 1,960 |
| 2007-09-21 | 193 | 199 | 191 | 196 | 696,000 | 1,960 |
| 2007-09-20 | 200 | 200 | 193 | 195 | 347,000 | 1,950 |
| 2007-09-19 | 193 | 197 | 192 | 196 | 506,000 | 1,960 |
| 2007-09-18 | 195 | 195 | 188 | 189 | 416,000 | 1,890 |
| 2007-09-14 | 194 | 196 | 193 | 196 | 1,089,000 | 1,960 |
| 2007-09-13 | 192 | 193 | 190 | 193 | 475,000 | 1,930 |
| 2007-09-12 | 199 | 199 | 190 | 191 | 537,000 | 1,910 |
| 2007-09-11 | 195 | 196 | 191 | 195 | 452,000 | 1,950 |
| 2007-09-10 | 199 | 199 | 193 | 195 | 856,000 | 1,950 |
| 2007-09-07 | 199 | 203 | 198 | 199 | 690,000 | 1,990 |
| 2007-09-06 | 201 | 203 | 197 | 201 | 717,000 | 2,010 |
| 2007-09-05 | 208 | 209 | 201 | 202 | 710,000 | 2,020 |
| 2007-09-04 | 208 | 210 | 208 | 209 | 391,000 | 2,090 |
| 2007-09-03 | 212 | 213 | 207 | 211 | 560,000 | 2,110 |
| 2007-08-31 | 204 | 212 | 204 | 212 | 737,000 | 2,120 |
| 2007-08-30 | 209 | 209 | 203 | 205 | 643,000 | 2,050 |
| 2007-08-29 | 205 | 207 | 201 | 204 | 1,356,000 | 2,040 |
| 2007-08-28 | 205 | 214 | 204 | 214 | 979,000 | 2,140 |
| 2007-08-27 | 213 | 213 | 207 | 208 | 1,012,000 | 2,080 |
| 2007-08-24 | 199 | 206 | 198 | 205 | 1,425,000 | 2,050 |
| 2007-08-23 | 195 | 200 | 194 | 200 | 909,000 | 2,000 |
| 2007-08-22 | 189 | 193 | 188 | 190 | 560,000 | 1,900 |
| 2007-08-21 | 188 | 194 | 188 | 192 | 1,221,000 | 1,920 |
| 2007-08-20 | 191 | 194 | 188 | 188 | 1,109,000 | 1,880 |
| 2007-08-17 | 192 | 200 | 183 | 183 | 1,658,000 | 1,830 |
| 2007-08-16 | 198 | 198 | 187 | 196 | 1,855,000 | 1,960 |
| 2007-08-15 | 204 | 206 | 200 | 200 | 1,655,000 | 2,000 |
| 2007-08-14 | 207 | 209 | 203 | 209 | 1,295,000 | 2,090 |
| 2007-08-13 | 202 | 209 | 201 | 208 | 1,244,000 | 2,080 |
| 2007-08-10 | 206 | 209 | 197 | 201 | 1,538,000 | 2,010 |
| 2007-08-09 | 215 | 217 | 207 | 210 | 1,823,000 | 2,100 |
| 2007-08-08 | 209 | 217 | 209 | 214 | 2,167,000 | 2,140 |
| 2007-08-07 | 223 | 223 | 206 | 209 | 2,708,000 | 2,090 |
| 2007-08-06 | 217 | 224 | 216 | 221 | 1,003,000 | 2,210 |
| 2007-08-03 | 223 | 225 | 221 | 221 | 755,000 | 2,210 |
| 2007-08-02 | 228 | 228 | 222 | 225 | 718,000 | 2,250 |
| 2007-08-01 | 227 | 229 | 224 | 224 | 1,040,000 | 2,240 |
| 2007-07-31 | 231 | 234 | 228 | 230 | 1,011,000 | 2,300 |
| 2007-07-30 | 222 | 231 | 221 | 230 | 1,151,000 | 2,300 |
| 2007-07-27 | 224 | 231 | 223 | 226 | 1,519,000 | 2,260 |
| 2007-07-26 | 244 | 244 | 234 | 234 | 1,591,000 | 2,340 |
| 2007-07-25 | 242 | 247 | 238 | 245 | 6,345,000 | 2,450 |
| 2007-07-24 | 229 | 256 | 227 | 247 | 14,334,000 | 2,470 |
| 2007-07-23 | 230 | 232 | 225 | 227 | 1,302,000 | 2,270 |
| 2007-07-20 | 238 | 238 | 231 | 231 | 1,308,000 | 2,310 |
| 2007-07-19 | 234 | 239 | 234 | 239 | 687,000 | 2,390 |
| 2007-07-18 | 237 | 240 | 234 | 234 | 455,000 | 2,340 |
| 2007-07-17 | 238 | 240 | 235 | 237 | 560,000 | 2,370 |
| 2007-07-13 | 239 | 239 | 235 | 236 | 308,000 | 2,360 |
| 2007-07-12 | 236 | 240 | 234 | 236 | 1,300,000 | 2,360 |
| 2007-07-11 | 235 | 237 | 233 | 235 | 805,000 | 2,350 |
| 2007-07-10 | 239 | 240 | 236 | 239 | 600,000 | 2,390 |
| 2007-07-09 | 240 | 242 | 238 | 240 | 794,000 | 2,400 |
| 2007-07-06 | 239 | 241 | 237 | 240 | 647,000 | 2,400 |
| 2007-07-05 | 240 | 245 | 240 | 242 | 577,000 | 2,420 |
| 2007-07-04 | 246 | 247 | 242 | 243 | 1,352,000 | 2,430 |
| 2007-07-03 | 238 | 245 | 238 | 245 | 2,091,000 | 2,450 |
| 2007-07-02 | 236 | 238 | 234 | 238 | 649,000 | 2,380 |
| 2007-06-29 | 237 | 240 | 235 | 238 | 786,000 | 2,380 |
| 2007-06-28 | 237 | 238 | 234 | 237 | 663,000 | 2,370 |
| 2007-06-27 | 238 | 238 | 235 | 235 | 573,000 | 2,350 |
| 2007-06-26 | 240 | 241 | 235 | 238 | 926,000 | 2,380 |
| 2007-06-25 | 243 | 245 | 240 | 241 | 767,000 | 2,410 |
| 2007-06-22 | 248 | 248 | 245 | 245 | 415,000 | 2,450 |
| 2007-06-21 | 241 | 252 | 241 | 248 | 1,786,000 | 2,480 |
| 2007-06-20 | 248 | 248 | 244 | 244 | 1,003,000 | 2,440 |
| 2007-06-19 | 251 | 253 | 248 | 248 | 2,562,000 | 2,480 |
| 2007-06-18 | 251 | 252 | 246 | 250 | 1,082,000 | 2,500 |
| 2007-06-15 | 247 | 251 | 242 | 249 | 2,705,000 | 2,490 |
| 2007-06-14 | 247 | 253 | 245 | 246 | 5,846,000 | 2,460 |
| 2007-06-13 | 233 | 234 | 230 | 233 | 711,000 | 2,330 |
| 2007-06-12 | 238 | 238 | 230 | 234 | 854,000 | 2,340 |
| 2007-06-11 | 237 | 244 | 235 | 236 | 1,999,000 | 2,360 |
| 2007-06-08 | 234 | 236 | 228 | 233 | 999,000 | 2,330 |
| 2007-06-07 | 233 | 240 | 231 | 237 | 1,205,000 | 2,370 |
| 2007-06-06 | 239 | 239 | 233 | 235 | 1,297,000 | 2,350 |
| 2007-06-05 | 224 | 244 | 224 | 240 | 2,462,000 | 2,400 |
| 2007-06-04 | 222 | 227 | 220 | 224 | 514,000 | 2,240 |
| 2007-06-01 | 218 | 220 | 216 | 218 | 334,000 | 2,180 |
| 2007-05-31 | 217 | 218 | 214 | 216 | 460,000 | 2,160 |
| 2007-05-30 | 210 | 213 | 208 | 213 | 712,000 | 2,130 |
| 2007-05-29 | 208 | 210 | 207 | 209 | 469,000 | 2,090 |
| 2007-05-28 | 211 | 212 | 209 | 211 | 546,000 | 2,110 |
| 2007-05-25 | 212 | 212 | 206 | 207 | 741,000 | 2,070 |
| 2007-05-24 | 213 | 215 | 210 | 212 | 643,000 | 2,120 |
| 2007-05-23 | 216 | 216 | 213 | 213 | 508,000 | 2,130 |
| 2007-05-22 | 214 | 216 | 210 | 216 | 650,000 | 2,160 |
| 2007-05-21 | 211 | 214 | 211 | 214 | 312,000 | 2,140 |
| 2007-05-18 | 213 | 213 | 209 | 210 | 399,000 | 2,100 |
| 2007-05-17 | 218 | 218 | 214 | 215 | 273,000 | 2,150 |
| 2007-05-16 | 216 | 218 | 214 | 218 | 358,000 | 2,180 |
| 2007-05-15 | 220 | 220 | 215 | 215 | 587,000 | 2,150 |
| 2007-05-14 | 224 | 225 | 218 | 220 | 539,000 | 2,200 |
| 2007-05-11 | 222 | 224 | 221 | 224 | 172,000 | 2,240 |
| 2007-05-10 | 226 | 227 | 223 | 223 | 416,000 | 2,230 |
| 2007-05-09 | 225 | 226 | 223 | 226 | 346,000 | 2,260 |
| 2007-05-08 | 222 | 225 | 221 | 224 | 497,000 | 2,240 |
| 2007-05-07 | 219 | 222 | 218 | 221 | 652,000 | 2,210 |
| 2007-05-02 | 215 | 217 | 215 | 217 | 396,000 | 2,170 |
| 2007-05-01 | 216 | 218 | 215 | 215 | 300,000 | 2,150 |
| 2007-04-27 | 215 | 218 | 209 | 214 | 1,173,000 | 2,140 |
| 2007-04-26 | 225 | 226 | 217 | 221 | 919,000 | 2,210 |
| 2007-04-25 | 224 | 225 | 220 | 221 | 299,000 | 2,210 |
| 2007-04-24 | 222 | 225 | 222 | 224 | 272,000 | 2,240 |
| 2007-04-23 | 225 | 227 | 222 | 222 | 331,000 | 2,220 |
| 2007-04-20 | 223 | 225 | 222 | 224 | 317,000 | 2,240 |
| 2007-04-19 | 223 | 226 | 221 | 222 | 493,000 | 2,220 |
| 2007-04-18 | 222 | 227 | 222 | 225 | 524,000 | 2,250 |
| 2007-04-17 | 228 | 228 | 223 | 225 | 460,000 | 2,250 |
| 2007-04-16 | 231 | 231 | 227 | 227 | 441,000 | 2,270 |
| 2007-04-13 | 231 | 231 | 228 | 229 | 361,000 | 2,290 |
| 2007-04-12 | 230 | 231 | 228 | 230 | 231,000 | 2,300 |
| 2007-04-11 | 236 | 236 | 229 | 230 | 501,000 | 2,300 |
| 2007-04-10 | 233 | 236 | 231 | 235 | 543,000 | 2,350 |
| 2007-04-09 | 230 | 233 | 228 | 233 | 544,000 | 2,330 |
| 2007-04-06 | 232 | 234 | 229 | 230 | 647,000 | 2,300 |
| 2007-04-05 | 229 | 234 | 226 | 233 | 767,000 | 2,330 |
| 2007-04-04 | 228 | 228 | 224 | 227 | 700,000 | 2,270 |
| 2007-04-03 | 220 | 224 | 217 | 223 | 753,000 | 2,230 |
| 2007-04-02 | 227 | 227 | 216 | 219 | 1,037,000 | 2,190 |
| 2007-03-30 | 230 | 230 | 226 | 227 | 392,000 | 2,270 |
| 2007-03-29 | 228 | 229 | 224 | 228 | 748,000 | 2,280 |
| 2007-03-28 | 232 | 232 | 228 | 229 | 511,000 | 2,290 |
| 2007-03-27 | 234 | 234 | 228 | 229 | 767,000 | 2,290 |
| 2007-03-26 | 236 | 236 | 233 | 235 | 404,000 | 2,350 |
| 2007-03-23 | 234 | 235 | 231 | 235 | 684,000 | 2,350 |
| 2007-03-22 | 233 | 237 | 233 | 235 | 567,000 | 2,350 |
| 2007-03-20 | 234 | 234 | 230 | 231 | 592,000 | 2,310 |
| 2007-03-19 | 232 | 235 | 232 | 233 | 624,000 | 2,330 |
| 2007-03-16 | 238 | 238 | 231 | 232 | 784,000 | 2,320 |
| 2007-03-15 | 238 | 241 | 235 | 237 | 854,000 | 2,370 |
| 2007-03-14 | 235 | 238 | 233 | 233 | 791,000 | 2,330 |
| 2007-03-13 | 247 | 247 | 242 | 242 | 840,000 | 2,420 |
| 2007-03-12 | 245 | 249 | 244 | 249 | 1,109,000 | 2,490 |
| 2007-03-09 | 244 | 246 | 242 | 243 | 1,139,000 | 2,430 |
| 2007-03-08 | 233 | 242 | 233 | 242 | 1,112,000 | 2,420 |
| 2007-03-07 | 239 | 243 | 234 | 235 | 1,024,000 | 2,350 |
| 2007-03-06 | 227 | 238 | 227 | 234 | 1,112,000 | 2,340 |
| 2007-03-05 | 237 | 241 | 225 | 226 | 1,557,000 | 2,260 |
| 2007-03-02 | 241 | 246 | 239 | 244 | 784,000 | 2,440 |
| 2007-03-01 | 246 | 250 | 238 | 242 | 1,075,000 | 2,420 |
| 2007-02-28 | 231 | 246 | 230 | 243 | 1,668,000 | 2,430 |
| 2007-02-27 | 261 | 263 | 253 | 256 | 1,900,000 | 2,560 |
| 2007-02-26 | 257 | 265 | 256 | 260 | 2,176,000 | 2,600 |
| 2007-02-23 | 258 | 259 | 254 | 256 | 1,459,000 | 2,560 |
| 2007-02-22 | 263 | 267 | 256 | 258 | 5,378,000 | 2,580 |
| 2007-02-21 | 238 | 253 | 238 | 253 | 5,778,000 | 2,530 |
| 2007-02-20 | 233 | 237 | 232 | 236 | 1,578,000 | 2,360 |
| 2007-02-19 | 232 | 235 | 231 | 232 | 1,034,000 | 2,320 |
| 2007-02-16 | 235 | 236 | 234 | 234 | 430,000 | 2,340 |
| 2007-02-15 | 237 | 238 | 236 | 237 | 916,000 | 2,370 |
| 2007-02-14 | 240 | 241 | 238 | 238 | 697,000 | 2,380 |
| 2007-02-13 | 240 | 241 | 238 | 238 | 540,000 | 2,380 |
| 2007-02-09 | 233 | 240 | 233 | 240 | 896,000 | 2,400 |
| 2007-02-08 | 244 | 245 | 235 | 236 | 1,035,000 | 2,360 |
| 2007-02-07 | 245 | 246 | 242 | 243 | 583,000 | 2,430 |
| 2007-02-06 | 241 | 245 | 241 | 245 | 411,000 | 2,450 |
| 2007-02-05 | 243 | 245 | 240 | 240 | 444,000 | 2,400 |
| 2007-02-02 | 244 | 246 | 241 | 244 | 552,000 | 2,440 |
| 2007-02-01 | 245 | 245 | 240 | 244 | 535,000 | 2,440 |
| 2007-01-31 | 247 | 247 | 240 | 243 | 427,000 | 2,430 |
| 2007-01-30 | 247 | 250 | 246 | 246 | 383,000 | 2,460 |
| 2007-01-29 | 245 | 248 | 244 | 247 | 526,000 | 2,470 |
| 2007-01-26 | 241 | 245 | 241 | 244 | 331,000 | 2,440 |
| 2007-01-25 | 247 | 249 | 244 | 244 | 458,000 | 2,440 |
| 2007-01-24 | 252 | 252 | 248 | 248 | 483,000 | 2,480 |
| 2007-01-23 | 250 | 252 | 248 | 251 | 544,000 | 2,510 |
| 2007-01-22 | 250 | 254 | 249 | 252 | 769,000 | 2,520 |
| 2007-01-19 | 248 | 250 | 247 | 249 | 398,000 | 2,490 |
| 2007-01-18 | 245 | 250 | 245 | 246 | 441,000 | 2,460 |
| 2007-01-17 | 245 | 247 | 242 | 246 | 389,000 | 2,460 |
| 2007-01-16 | 247 | 247 | 244 | 245 | 457,000 | 2,450 |
| 2007-01-15 | 241 | 247 | 240 | 247 | 719,000 | 2,470 |
| 2007-01-12 | 241 | 242 | 239 | 241 | 678,000 | 2,410 |
| 2007-01-11 | 244 | 245 | 239 | 241 | 726,000 | 2,410 |
| 2007-01-10 | 248 | 248 | 242 | 244 | 599,000 | 2,440 |
| 2007-01-09 | 244 | 249 | 244 | 249 | 631,000 | 2,490 |
| 2007-01-05 | 250 | 250 | 243 | 244 | 797,000 | 2,440 |
| 2007-01-04 | 251 | 252 | 249 | 249 | 370,000 | 2,490 |
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
