5981 東京製綱(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 257 | 261 | 256 | 256 | 883,000 | 2,560 |
| 2008-12-29 | 266 | 271 | 260 | 261 | 5,011,000 | 2,610 |
| 2008-12-26 | 255 | 267 | 252 | 266 | 10,860,000 | 2,660 |
| 2008-12-25 | 253 | 258 | 241 | 253 | 7,162,000 | 2,530 |
| 2008-12-24 | 232 | 255 | 232 | 255 | 12,715,000 | 2,550 |
| 2008-12-22 | 222 | 229 | 214 | 226 | 1,879,000 | 2,260 |
| 2008-12-19 | 230 | 230 | 221 | 221 | 1,693,000 | 2,210 |
| 2008-12-18 | 223 | 233 | 221 | 229 | 3,142,000 | 2,290 |
| 2008-12-17 | 220 | 231 | 209 | 221 | 6,323,000 | 2,210 |
| 2008-12-16 | 204 | 217 | 204 | 215 | 2,555,000 | 2,150 |
| 2008-12-15 | 210 | 211 | 206 | 208 | 940,000 | 2,080 |
| 2008-12-12 | 213 | 218 | 199 | 203 | 2,881,000 | 2,030 |
| 2008-12-11 | 211 | 215 | 204 | 214 | 1,547,000 | 2,140 |
| 2008-12-10 | 207 | 212 | 203 | 207 | 2,060,000 | 2,070 |
| 2008-12-09 | 200 | 210 | 200 | 206 | 3,918,000 | 2,060 |
| 2008-12-08 | 191 | 199 | 189 | 198 | 1,896,000 | 1,980 |
| 2008-12-05 | 203 | 203 | 191 | 191 | 2,694,000 | 1,910 |
| 2008-12-04 | 194 | 204 | 194 | 202 | 6,059,000 | 2,020 |
| 2008-12-03 | 191 | 196 | 187 | 191 | 3,247,000 | 1,910 |
| 2008-12-02 | 181 | 195 | 180 | 186 | 2,671,000 | 1,860 |
| 2008-12-01 | 191 | 199 | 184 | 191 | 4,133,000 | 1,910 |
| 2008-11-28 | 171 | 192 | 169 | 191 | 3,539,000 | 1,910 |
| 2008-11-27 | 163 | 172 | 163 | 167 | 755,000 | 1,670 |
| 2008-11-26 | 170 | 174 | 167 | 168 | 1,316,000 | 1,680 |
| 2008-11-25 | 174 | 177 | 162 | 177 | 2,052,000 | 1,770 |
| 2008-11-21 | 148 | 163 | 142 | 163 | 3,160,000 | 1,630 |
| 2008-11-20 | 170 | 174 | 150 | 150 | 3,969,000 | 1,500 |
| 2008-11-19 | 182 | 187 | 175 | 179 | 3,176,000 | 1,790 |
| 2008-11-18 | 169 | 185 | 168 | 181 | 3,382,000 | 1,810 |
| 2008-11-17 | 171 | 179 | 168 | 171 | 3,481,000 | 1,710 |
| 2008-11-14 | 190 | 192 | 170 | 174 | 2,789,000 | 1,740 |
| 2008-11-13 | 188 | 191 | 176 | 181 | 3,501,000 | 1,810 |
| 2008-11-12 | 175 | 195 | 174 | 187 | 4,887,000 | 1,870 |
| 2008-11-11 | 194 | 199 | 161 | 172 | 4,978,000 | 1,720 |
| 2008-11-10 | 199 | 203 | 192 | 198 | 2,246,000 | 1,980 |
| 2008-11-07 | 169 | 191 | 168 | 187 | 2,350,000 | 1,870 |
| 2008-11-06 | 178 | 187 | 176 | 179 | 2,365,000 | 1,790 |
| 2008-11-05 | 189 | 205 | 188 | 197 | 4,074,000 | 1,970 |
| 2008-11-04 | 168 | 179 | 167 | 179 | 4,225,000 | 1,790 |
| 2008-10-31 | 150 | 165 | 150 | 161 | 4,530,000 | 1,610 |
| 2008-10-30 | 129 | 149 | 128 | 149 | 2,938,000 | 1,490 |
| 2008-10-29 | 138 | 138 | 120 | 126 | 1,933,000 | 1,260 |
| 2008-10-28 | 114 | 128 | 104 | 124 | 2,391,000 | 1,240 |
| 2008-10-27 | 139 | 144 | 108 | 114 | 3,073,000 | 1,140 |
| 2008-10-24 | 141 | 145 | 135 | 137 | 1,622,000 | 1,370 |
| 2008-10-23 | 140 | 148 | 135 | 145 | 1,740,000 | 1,450 |
| 2008-10-22 | 163 | 163 | 147 | 148 | 2,633,000 | 1,480 |
| 2008-10-21 | 173 | 173 | 162 | 165 | 1,782,000 | 1,650 |
| 2008-10-20 | 178 | 178 | 159 | 165 | 2,855,000 | 1,650 |
| 2008-10-17 | 181 | 185 | 168 | 173 | 2,226,000 | 1,730 |
| 2008-10-16 | 175 | 191 | 173 | 176 | 2,859,000 | 1,760 |
| 2008-10-15 | 179 | 197 | 174 | 195 | 2,775,000 | 1,950 |
| 2008-10-14 | 180 | 189 | 167 | 186 | 2,573,000 | 1,860 |
| 2008-10-10 | 147 | 151 | 139 | 145 | 2,359,000 | 1,450 |
| 2008-10-09 | 145 | 164 | 143 | 156 | 2,881,000 | 1,560 |
| 2008-10-08 | 154 | 156 | 140 | 143 | 2,396,000 | 1,430 |
| 2008-10-07 | 144 | 168 | 137 | 162 | 3,106,000 | 1,620 |
| 2008-10-06 | 171 | 173 | 148 | 154 | 1,986,000 | 1,540 |
| 2008-10-03 | 184 | 191 | 173 | 176 | 1,764,000 | 1,760 |
| 2008-10-02 | 204 | 206 | 186 | 187 | 1,333,000 | 1,870 |
| 2008-10-01 | 218 | 222 | 203 | 203 | 1,191,000 | 2,030 |
| 2008-09-30 | 196 | 218 | 196 | 213 | 1,825,000 | 2,130 |
| 2008-09-29 | 224 | 227 | 216 | 216 | 996,000 | 2,160 |
| 2008-09-26 | 226 | 228 | 218 | 224 | 1,527,000 | 2,240 |
| 2008-09-25 | 228 | 231 | 220 | 224 | 1,308,000 | 2,240 |
| 2008-09-24 | 234 | 237 | 228 | 231 | 1,718,000 | 2,310 |
| 2008-09-22 | 241 | 246 | 235 | 238 | 965,000 | 2,380 |
| 2008-09-19 | 240 | 240 | 228 | 236 | 2,265,000 | 2,360 |
| 2008-09-18 | 226 | 234 | 223 | 231 | 1,686,000 | 2,310 |
| 2008-09-17 | 241 | 247 | 234 | 236 | 1,485,000 | 2,360 |
| 2008-09-16 | 228 | 236 | 227 | 229 | 2,237,000 | 2,290 |
| 2008-09-12 | 240 | 250 | 237 | 248 | 3,943,000 | 2,480 |
| 2008-09-11 | 252 | 254 | 230 | 231 | 5,507,000 | 2,310 |
| 2008-09-10 | 243 | 260 | 243 | 257 | 4,079,000 | 2,570 |
| 2008-09-09 | 274 | 274 | 244 | 250 | 1,659,000 | 2,500 |
| 2008-09-08 | 270 | 277 | 269 | 274 | 1,459,000 | 2,740 |
| 2008-09-05 | 254 | 263 | 253 | 261 | 1,822,000 | 2,610 |
| 2008-09-04 | 277 | 278 | 267 | 269 | 1,850,000 | 2,690 |
| 2008-09-03 | 295 | 296 | 283 | 284 | 1,730,000 | 2,840 |
| 2008-09-02 | 297 | 304 | 292 | 294 | 3,478,000 | 2,940 |
| 2008-09-01 | 306 | 310 | 301 | 302 | 2,792,000 | 3,020 |
| 2008-08-29 | 300 | 309 | 296 | 306 | 4,640,000 | 3,060 |
| 2008-08-28 | 309 | 311 | 294 | 297 | 4,874,000 | 2,970 |
| 2008-08-27 | 297 | 312 | 295 | 310 | 6,438,000 | 3,100 |
| 2008-08-26 | 287 | 299 | 287 | 292 | 3,290,000 | 2,920 |
| 2008-08-25 | 303 | 303 | 289 | 292 | 2,392,000 | 2,920 |
| 2008-08-22 | 301 | 307 | 293 | 298 | 4,617,000 | 2,980 |
| 2008-08-21 | 285 | 308 | 278 | 299 | 7,204,000 | 2,990 |
| 2008-08-20 | 263 | 285 | 263 | 285 | 2,504,000 | 2,850 |
| 2008-08-19 | 272 | 273 | 263 | 265 | 1,056,000 | 2,650 |
| 2008-08-18 | 270 | 278 | 267 | 275 | 2,261,000 | 2,750 |
| 2008-08-15 | 260 | 275 | 256 | 273 | 1,956,000 | 2,730 |
| 2008-08-14 | 257 | 261 | 253 | 253 | 1,441,000 | 2,530 |
| 2008-08-13 | 266 | 275 | 257 | 262 | 1,802,000 | 2,620 |
| 2008-08-12 | 278 | 282 | 266 | 268 | 2,638,000 | 2,680 |
| 2008-08-11 | 265 | 279 | 263 | 278 | 3,025,000 | 2,780 |
| 2008-08-08 | 249 | 259 | 247 | 255 | 1,498,000 | 2,550 |
| 2008-08-07 | 255 | 258 | 250 | 253 | 1,837,000 | 2,530 |
| 2008-08-06 | 240 | 258 | 239 | 258 | 5,289,000 | 2,580 |
| 2008-08-05 | 229 | 240 | 226 | 230 | 2,902,000 | 2,300 |
| 2008-08-04 | 240 | 245 | 225 | 226 | 3,092,000 | 2,260 |
| 2008-08-01 | 262 | 262 | 250 | 250 | 1,988,000 | 2,500 |
| 2008-07-31 | 272 | 272 | 257 | 261 | 1,796,000 | 2,610 |
| 2008-07-30 | 274 | 276 | 264 | 269 | 1,184,000 | 2,690 |
| 2008-07-29 | 262 | 272 | 260 | 269 | 1,742,000 | 2,690 |
| 2008-07-28 | 273 | 278 | 264 | 265 | 1,832,000 | 2,650 |
| 2008-07-25 | 270 | 277 | 270 | 270 | 2,419,000 | 2,700 |
| 2008-07-24 | 285 | 286 | 273 | 274 | 3,021,000 | 2,740 |
| 2008-07-23 | 290 | 290 | 281 | 286 | 2,971,000 | 2,860 |
| 2008-07-22 | 269 | 283 | 265 | 283 | 3,005,000 | 2,830 |
| 2008-07-18 | 280 | 283 | 258 | 259 | 3,293,000 | 2,590 |
| 2008-07-17 | 267 | 273 | 260 | 273 | 1,967,000 | 2,730 |
| 2008-07-16 | 265 | 269 | 253 | 257 | 2,434,000 | 2,570 |
| 2008-07-15 | 269 | 278 | 262 | 264 | 1,844,000 | 2,640 |
| 2008-07-14 | 262 | 276 | 262 | 273 | 1,695,000 | 2,730 |
| 2008-07-11 | 272 | 274 | 264 | 267 | 1,642,000 | 2,670 |
| 2008-07-10 | 262 | 273 | 258 | 267 | 2,600,000 | 2,670 |
| 2008-07-09 | 275 | 281 | 266 | 267 | 2,465,000 | 2,670 |
| 2008-07-08 | 290 | 290 | 272 | 272 | 2,569,000 | 2,720 |
| 2008-07-07 | 289 | 294 | 284 | 290 | 1,941,000 | 2,900 |
| 2008-07-04 | 289 | 305 | 286 | 292 | 4,014,000 | 2,920 |
| 2008-07-03 | 285 | 296 | 279 | 289 | 4,578,000 | 2,890 |
| 2008-07-02 | 303 | 303 | 288 | 295 | 5,556,000 | 2,950 |
| 2008-07-01 | 292 | 304 | 279 | 297 | 8,869,000 | 2,970 |
| 2008-06-30 | 311 | 313 | 287 | 288 | 5,182,000 | 2,880 |
| 2008-06-27 | 302 | 320 | 295 | 316 | 10,499,000 | 3,160 |
| 2008-06-26 | 359 | 359 | 309 | 311 | 14,249,000 | 3,110 |
| 2008-06-25 | 350 | 363 | 338 | 363 | 8,348,000 | 3,630 |
| 2008-06-24 | 360 | 363 | 342 | 355 | 10,465,000 | 3,550 |
| 2008-06-23 | 330 | 360 | 329 | 350 | 22,166,000 | 3,500 |
| 2008-06-20 | 334 | 339 | 319 | 325 | 6,094,000 | 3,250 |
| 2008-06-19 | 357 | 361 | 328 | 335 | 13,903,000 | 3,350 |
| 2008-06-18 | 317 | 358 | 316 | 342 | 24,944,000 | 3,420 |
| 2008-06-17 | 302 | 319 | 298 | 312 | 7,567,000 | 3,120 |
| 2008-06-16 | 305 | 312 | 294 | 298 | 5,140,000 | 2,980 |
| 2008-06-13 | 303 | 316 | 294 | 310 | 13,354,000 | 3,100 |
| 2008-06-12 | 268 | 311 | 267 | 306 | 18,082,000 | 3,060 |
| 2008-06-11 | 274 | 278 | 268 | 272 | 2,544,000 | 2,720 |
| 2008-06-10 | 282 | 288 | 270 | 276 | 4,190,000 | 2,760 |
| 2008-06-09 | 272 | 287 | 269 | 278 | 6,575,000 | 2,780 |
| 2008-06-06 | 273 | 275 | 257 | 271 | 2,789,000 | 2,710 |
| 2008-06-05 | 268 | 272 | 260 | 272 | 1,676,000 | 2,720 |
| 2008-06-04 | 257 | 274 | 257 | 273 | 5,220,000 | 2,730 |
| 2008-06-03 | 247 | 255 | 246 | 255 | 2,464,000 | 2,550 |
| 2008-06-02 | 240 | 253 | 237 | 253 | 4,794,000 | 2,530 |
| 2008-05-30 | 227 | 241 | 227 | 237 | 5,376,000 | 2,370 |
| 2008-05-29 | 220 | 225 | 218 | 222 | 866,000 | 2,220 |
| 2008-05-28 | 220 | 224 | 216 | 217 | 545,000 | 2,170 |
| 2008-05-27 | 222 | 225 | 219 | 220 | 435,000 | 2,200 |
| 2008-05-26 | 219 | 221 | 216 | 218 | 532,000 | 2,180 |
| 2008-05-23 | 222 | 222 | 218 | 220 | 420,000 | 2,200 |
| 2008-05-22 | 220 | 225 | 218 | 222 | 1,125,000 | 2,220 |
| 2008-05-21 | 222 | 225 | 220 | 221 | 292,000 | 2,210 |
| 2008-05-20 | 227 | 229 | 224 | 225 | 490,000 | 2,250 |
| 2008-05-19 | 227 | 229 | 224 | 226 | 725,000 | 2,260 |
| 2008-05-16 | 230 | 233 | 226 | 230 | 1,857,000 | 2,300 |
| 2008-05-15 | 223 | 230 | 222 | 226 | 1,997,000 | 2,260 |
| 2008-05-14 | 213 | 222 | 208 | 222 | 2,214,000 | 2,220 |
| 2008-05-13 | 199 | 214 | 196 | 214 | 2,186,000 | 2,140 |
| 2008-05-12 | 189 | 199 | 188 | 199 | 880,000 | 1,990 |
| 2008-05-09 | 199 | 199 | 192 | 192 | 372,000 | 1,920 |
| 2008-05-08 | 194 | 204 | 194 | 199 | 725,000 | 1,990 |
| 2008-05-07 | 199 | 199 | 194 | 195 | 272,000 | 1,950 |
| 2008-05-02 | 191 | 196 | 190 | 195 | 819,000 | 1,950 |
| 2008-05-01 | 189 | 190 | 188 | 189 | 308,000 | 1,890 |
| 2008-04-30 | 189 | 190 | 188 | 188 | 159,000 | 1,880 |
| 2008-04-28 | 190 | 191 | 187 | 191 | 344,000 | 1,910 |
| 2008-04-25 | 189 | 189 | 186 | 188 | 423,000 | 1,880 |
| 2008-04-24 | 184 | 185 | 183 | 184 | 248,000 | 1,840 |
| 2008-04-23 | 185 | 189 | 183 | 183 | 635,000 | 1,830 |
| 2008-04-22 | 188 | 188 | 184 | 185 | 359,000 | 1,850 |
| 2008-04-21 | 198 | 198 | 188 | 190 | 684,000 | 1,900 |
| 2008-04-18 | 200 | 200 | 194 | 198 | 383,000 | 1,980 |
| 2008-04-17 | 200 | 203 | 197 | 199 | 490,000 | 1,990 |
| 2008-04-16 | 197 | 201 | 196 | 199 | 643,000 | 1,990 |
| 2008-04-15 | 184 | 198 | 184 | 197 | 805,000 | 1,970 |
| 2008-04-14 | 185 | 189 | 185 | 186 | 361,000 | 1,860 |
| 2008-04-11 | 187 | 193 | 187 | 193 | 575,000 | 1,930 |
| 2008-04-10 | 191 | 192 | 187 | 188 | 267,000 | 1,880 |
| 2008-04-09 | 195 | 195 | 189 | 190 | 238,000 | 1,900 |
| 2008-04-08 | 192 | 197 | 190 | 195 | 745,000 | 1,950 |
| 2008-04-07 | 184 | 191 | 180 | 191 | 506,000 | 1,910 |
| 2008-04-04 | 188 | 188 | 184 | 185 | 478,000 | 1,850 |
| 2008-04-03 | 187 | 189 | 185 | 189 | 410,000 | 1,890 |
| 2008-04-02 | 184 | 189 | 184 | 189 | 797,000 | 1,890 |
| 2008-04-01 | 171 | 184 | 170 | 184 | 1,125,000 | 1,840 |
| 2008-03-31 | 173 | 176 | 170 | 172 | 495,000 | 1,720 |
| 2008-03-28 | 166 | 175 | 164 | 173 | 719,000 | 1,730 |
| 2008-03-27 | 164 | 168 | 163 | 167 | 469,000 | 1,670 |
| 2008-03-26 | 165 | 168 | 161 | 164 | 260,000 | 1,640 |
| 2008-03-25 | 166 | 166 | 162 | 165 | 402,000 | 1,650 |
| 2008-03-24 | 162 | 165 | 160 | 161 | 338,000 | 1,610 |
| 2008-03-21 | 158 | 161 | 155 | 161 | 463,000 | 1,610 |
| 2008-03-19 | 157 | 159 | 154 | 156 | 385,000 | 1,560 |
| 2008-03-18 | 147 | 154 | 147 | 153 | 362,000 | 1,530 |
| 2008-03-17 | 156 | 157 | 151 | 152 | 242,000 | 1,520 |
| 2008-03-14 | 170 | 170 | 159 | 161 | 639,000 | 1,610 |
| 2008-03-13 | 167 | 169 | 164 | 165 | 346,000 | 1,650 |
| 2008-03-12 | 174 | 174 | 168 | 171 | 294,000 | 1,710 |
| 2008-03-11 | 156 | 167 | 156 | 164 | 632,000 | 1,640 |
| 2008-03-10 | 160 | 165 | 160 | 163 | 685,000 | 1,630 |
| 2008-03-07 | 170 | 170 | 168 | 168 | 350,000 | 1,680 |
| 2008-03-06 | 170 | 174 | 170 | 174 | 363,000 | 1,740 |
| 2008-03-05 | 174 | 177 | 168 | 168 | 1,113,000 | 1,680 |
| 2008-03-04 | 166 | 172 | 164 | 171 | 836,000 | 1,710 |
| 2008-03-03 | 164 | 169 | 163 | 167 | 895,000 | 1,670 |
| 2008-02-29 | 171 | 172 | 167 | 169 | 859,000 | 1,690 |
| 2008-02-28 | 164 | 178 | 164 | 177 | 1,308,000 | 1,770 |
| 2008-02-27 | 169 | 170 | 166 | 167 | 418,000 | 1,670 |
| 2008-02-26 | 170 | 171 | 165 | 165 | 1,059,000 | 1,650 |
| 2008-02-25 | 166 | 166 | 164 | 166 | 340,000 | 1,660 |
| 2008-02-22 | 161 | 163 | 161 | 162 | 418,000 | 1,620 |
| 2008-02-21 | 159 | 163 | 159 | 162 | 762,000 | 1,620 |
| 2008-02-20 | 161 | 162 | 156 | 156 | 1,123,000 | 1,560 |
| 2008-02-19 | 162 | 163 | 159 | 161 | 488,000 | 1,610 |
| 2008-02-18 | 159 | 164 | 159 | 160 | 749,000 | 1,600 |
| 2008-02-15 | 156 | 160 | 155 | 158 | 888,000 | 1,580 |
| 2008-02-14 | 159 | 165 | 156 | 157 | 925,000 | 1,570 |
| 2008-02-13 | 157 | 166 | 153 | 154 | 1,170,000 | 1,540 |
| 2008-02-12 | 162 | 162 | 152 | 155 | 2,215,000 | 1,550 |
| 2008-02-08 | 176 | 177 | 162 | 163 | 1,002,000 | 1,630 |
| 2008-02-07 | 179 | 182 | 171 | 177 | 600,000 | 1,770 |
| 2008-02-06 | 182 | 184 | 179 | 179 | 483,000 | 1,790 |
| 2008-02-05 | 189 | 190 | 186 | 190 | 407,000 | 1,900 |
| 2008-02-04 | 193 | 195 | 189 | 190 | 886,000 | 1,900 |
| 2008-02-01 | 183 | 188 | 182 | 188 | 991,000 | 1,880 |
| 2008-01-31 | 175 | 180 | 172 | 180 | 618,000 | 1,800 |
| 2008-01-30 | 176 | 182 | 176 | 178 | 646,000 | 1,780 |
| 2008-01-29 | 178 | 179 | 174 | 177 | 339,000 | 1,770 |
| 2008-01-28 | 175 | 177 | 171 | 171 | 516,000 | 1,710 |
| 2008-01-25 | 176 | 177 | 173 | 177 | 805,000 | 1,770 |
| 2008-01-24 | 168 | 173 | 168 | 173 | 571,000 | 1,730 |
| 2008-01-23 | 166 | 170 | 163 | 167 | 1,350,000 | 1,670 |
| 2008-01-22 | 163 | 166 | 159 | 159 | 1,139,000 | 1,590 |
| 2008-01-21 | 172 | 176 | 169 | 169 | 1,134,000 | 1,690 |
| 2008-01-18 | 169 | 181 | 168 | 179 | 1,391,000 | 1,790 |
| 2008-01-17 | 170 | 175 | 169 | 174 | 1,290,000 | 1,740 |
| 2008-01-16 | 168 | 177 | 167 | 168 | 2,633,000 | 1,680 |
| 2008-01-15 | 192 | 197 | 186 | 188 | 1,321,000 | 1,880 |
| 2008-01-11 | 200 | 203 | 196 | 197 | 1,022,000 | 1,970 |
| 2008-01-10 | 203 | 205 | 200 | 200 | 788,000 | 2,000 |
| 2008-01-09 | 195 | 204 | 194 | 203 | 757,000 | 2,030 |
| 2008-01-08 | 197 | 200 | 194 | 200 | 1,058,000 | 2,000 |
| 2008-01-07 | 193 | 197 | 190 | 194 | 1,182,000 | 1,940 |
| 2008-01-04 | 198 | 202 | 192 | 194 | 564,000 | 1,940 |
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
