5981 東京製綱(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 259 | 260 | 257 | 258 | 878,000 | 2,580 |
| 2009-12-29 | 262 | 264 | 256 | 258 | 1,410,000 | 2,580 |
| 2009-12-28 | 265 | 269 | 261 | 262 | 2,281,000 | 2,620 |
| 2009-12-25 | 257 | 267 | 255 | 262 | 3,818,000 | 2,620 |
| 2009-12-24 | 259 | 260 | 253 | 259 | 2,525,000 | 2,590 |
| 2009-12-22 | 247 | 256 | 244 | 255 | 4,005,000 | 2,550 |
| 2009-12-21 | 245 | 248 | 240 | 247 | 2,352,000 | 2,470 |
| 2009-12-18 | 231 | 246 | 231 | 244 | 3,019,000 | 2,440 |
| 2009-12-17 | 237 | 238 | 233 | 233 | 1,235,000 | 2,330 |
| 2009-12-16 | 241 | 243 | 236 | 237 | 1,608,000 | 2,370 |
| 2009-12-15 | 231 | 243 | 231 | 239 | 2,543,000 | 2,390 |
| 2009-12-14 | 237 | 237 | 230 | 235 | 1,414,000 | 2,350 |
| 2009-12-11 | 234 | 237 | 230 | 236 | 1,932,000 | 2,360 |
| 2009-12-10 | 232 | 237 | 228 | 231 | 3,685,000 | 2,310 |
| 2009-12-09 | 231 | 241 | 228 | 238 | 5,587,000 | 2,380 |
| 2009-12-08 | 237 | 240 | 227 | 229 | 4,151,000 | 2,290 |
| 2009-12-07 | 252 | 257 | 237 | 241 | 6,891,000 | 2,410 |
| 2009-12-04 | 237 | 250 | 231 | 250 | 5,692,000 | 2,500 |
| 2009-12-03 | 238 | 239 | 231 | 232 | 2,984,000 | 2,320 |
| 2009-12-02 | 232 | 238 | 225 | 231 | 6,234,000 | 2,310 |
| 2009-12-01 | 209 | 234 | 209 | 234 | 7,502,000 | 2,340 |
| 2009-11-30 | 202 | 212 | 201 | 209 | 4,911,000 | 2,090 |
| 2009-11-27 | 189 | 201 | 188 | 194 | 4,479,000 | 1,940 |
| 2009-11-26 | 182 | 195 | 181 | 193 | 3,190,000 | 1,930 |
| 2009-11-25 | 186 | 188 | 181 | 182 | 1,997,000 | 1,820 |
| 2009-11-24 | 192 | 193 | 184 | 186 | 2,685,000 | 1,860 |
| 2009-11-20 | 185 | 195 | 184 | 193 | 2,811,000 | 1,930 |
| 2009-11-19 | 194 | 196 | 183 | 189 | 3,070,000 | 1,890 |
| 2009-11-18 | 186 | 193 | 183 | 190 | 4,131,000 | 1,900 |
| 2009-11-17 | 201 | 203 | 179 | 182 | 2,819,000 | 1,820 |
| 2009-11-16 | 208 | 210 | 197 | 200 | 1,870,000 | 2,000 |
| 2009-11-13 | 212 | 214 | 203 | 207 | 1,859,000 | 2,070 |
| 2009-11-12 | 226 | 229 | 215 | 217 | 1,545,000 | 2,170 |
| 2009-11-11 | 228 | 230 | 225 | 225 | 903,000 | 2,250 |
| 2009-11-10 | 229 | 230 | 223 | 225 | 2,447,000 | 2,250 |
| 2009-11-09 | 232 | 232 | 223 | 226 | 2,670,000 | 2,260 |
| 2009-11-06 | 249 | 250 | 238 | 241 | 965,000 | 2,410 |
| 2009-11-05 | 254 | 261 | 243 | 245 | 1,154,000 | 2,450 |
| 2009-11-04 | 256 | 260 | 253 | 257 | 1,678,000 | 2,570 |
| 2009-11-02 | 248 | 256 | 248 | 256 | 747,000 | 2,560 |
| 2009-10-30 | 261 | 265 | 255 | 261 | 936,000 | 2,610 |
| 2009-10-29 | 252 | 258 | 251 | 256 | 1,322,000 | 2,560 |
| 2009-10-28 | 271 | 272 | 259 | 262 | 1,921,000 | 2,620 |
| 2009-10-27 | 284 | 285 | 273 | 276 | 1,437,000 | 2,760 |
| 2009-10-26 | 283 | 287 | 278 | 287 | 1,076,000 | 2,870 |
| 2009-10-23 | 285 | 289 | 281 | 283 | 2,037,000 | 2,830 |
| 2009-10-22 | 276 | 283 | 276 | 282 | 1,329,000 | 2,820 |
| 2009-10-21 | 276 | 278 | 275 | 276 | 965,000 | 2,760 |
| 2009-10-20 | 285 | 287 | 276 | 279 | 1,337,000 | 2,790 |
| 2009-10-19 | 275 | 283 | 273 | 281 | 1,290,000 | 2,810 |
| 2009-10-16 | 289 | 289 | 278 | 282 | 1,715,000 | 2,820 |
| 2009-10-15 | 292 | 297 | 286 | 288 | 1,330,000 | 2,880 |
| 2009-10-14 | 294 | 296 | 285 | 289 | 1,472,000 | 2,890 |
| 2009-10-13 | 294 | 301 | 293 | 297 | 1,476,000 | 2,970 |
| 2009-10-09 | 293 | 299 | 288 | 290 | 2,002,000 | 2,900 |
| 2009-10-08 | 295 | 297 | 286 | 292 | 1,194,000 | 2,920 |
| 2009-10-07 | 284 | 298 | 275 | 296 | 2,634,000 | 2,960 |
| 2009-10-06 | 282 | 284 | 271 | 280 | 1,769,000 | 2,800 |
| 2009-10-05 | 293 | 296 | 278 | 280 | 1,223,000 | 2,800 |
| 2009-10-02 | 295 | 296 | 286 | 291 | 2,252,000 | 2,910 |
| 2009-10-01 | 319 | 322 | 310 | 310 | 867,000 | 3,100 |
| 2009-09-30 | 315 | 323 | 311 | 323 | 960,000 | 3,230 |
| 2009-09-29 | 324 | 325 | 316 | 318 | 940,000 | 3,180 |
| 2009-09-28 | 330 | 330 | 318 | 319 | 1,261,000 | 3,190 |
| 2009-09-25 | 347 | 347 | 342 | 342 | 827,000 | 3,420 |
| 2009-09-24 | 346 | 351 | 342 | 351 | 1,676,000 | 3,510 |
| 2009-09-18 | 342 | 342 | 333 | 339 | 1,118,000 | 3,390 |
| 2009-09-17 | 347 | 352 | 334 | 343 | 2,457,000 | 3,430 |
| 2009-09-16 | 329 | 349 | 323 | 345 | 3,095,000 | 3,450 |
| 2009-09-15 | 333 | 337 | 319 | 327 | 1,776,000 | 3,270 |
| 2009-09-14 | 345 | 345 | 334 | 334 | 1,837,000 | 3,340 |
| 2009-09-11 | 355 | 360 | 349 | 350 | 4,490,000 | 3,500 |
| 2009-09-10 | 345 | 354 | 338 | 354 | 4,874,000 | 3,540 |
| 2009-09-09 | 339 | 345 | 336 | 341 | 3,404,000 | 3,410 |
| 2009-09-08 | 331 | 345 | 323 | 344 | 7,491,000 | 3,440 |
| 2009-09-07 | 319 | 329 | 318 | 329 | 3,028,000 | 3,290 |
| 2009-09-04 | 317 | 321 | 305 | 320 | 3,344,000 | 3,200 |
| 2009-09-03 | 303 | 319 | 302 | 318 | 2,903,000 | 3,180 |
| 2009-09-02 | 307 | 311 | 305 | 305 | 1,651,000 | 3,050 |
| 2009-09-01 | 312 | 317 | 309 | 316 | 1,227,000 | 3,160 |
| 2009-08-31 | 321 | 325 | 313 | 315 | 1,291,000 | 3,150 |
| 2009-08-28 | 323 | 325 | 316 | 321 | 1,650,000 | 3,210 |
| 2009-08-27 | 325 | 327 | 316 | 325 | 2,387,000 | 3,250 |
| 2009-08-26 | 314 | 335 | 312 | 332 | 6,927,000 | 3,320 |
| 2009-08-25 | 312 | 315 | 310 | 311 | 964,000 | 3,110 |
| 2009-08-24 | 318 | 319 | 312 | 315 | 789,000 | 3,150 |
| 2009-08-21 | 313 | 317 | 308 | 313 | 1,472,000 | 3,130 |
| 2009-08-20 | 311 | 318 | 308 | 317 | 1,175,000 | 3,170 |
| 2009-08-19 | 322 | 324 | 311 | 312 | 1,546,000 | 3,120 |
| 2009-08-18 | 311 | 322 | 309 | 322 | 1,402,000 | 3,220 |
| 2009-08-17 | 326 | 326 | 314 | 316 | 1,922,000 | 3,160 |
| 2009-08-14 | 315 | 331 | 315 | 330 | 6,083,000 | 3,300 |
| 2009-08-13 | 313 | 317 | 311 | 315 | 1,511,000 | 3,150 |
| 2009-08-12 | 313 | 315 | 310 | 311 | 1,379,000 | 3,110 |
| 2009-08-11 | 301 | 315 | 301 | 315 | 3,048,000 | 3,150 |
| 2009-08-10 | 304 | 306 | 297 | 304 | 1,766,000 | 3,040 |
| 2009-08-07 | 303 | 303 | 293 | 301 | 2,163,000 | 3,010 |
| 2009-08-06 | 302 | 308 | 302 | 305 | 950,000 | 3,050 |
| 2009-08-05 | 315 | 315 | 301 | 302 | 1,318,000 | 3,020 |
| 2009-08-04 | 322 | 322 | 305 | 310 | 3,074,000 | 3,100 |
| 2009-08-03 | 300 | 314 | 294 | 314 | 2,236,000 | 3,140 |
| 2009-07-31 | 300 | 300 | 293 | 297 | 1,240,000 | 2,970 |
| 2009-07-30 | 300 | 301 | 291 | 297 | 1,244,000 | 2,970 |
| 2009-07-29 | 293 | 305 | 287 | 300 | 2,545,000 | 3,000 |
| 2009-07-28 | 310 | 312 | 293 | 297 | 2,454,000 | 2,970 |
| 2009-07-27 | 314 | 314 | 304 | 305 | 1,574,000 | 3,050 |
| 2009-07-24 | 325 | 327 | 298 | 304 | 4,305,000 | 3,040 |
| 2009-07-23 | 313 | 330 | 313 | 318 | 4,482,000 | 3,180 |
| 2009-07-22 | 299 | 319 | 295 | 314 | 4,781,000 | 3,140 |
| 2009-07-21 | 275 | 302 | 271 | 301 | 3,642,000 | 3,010 |
| 2009-07-17 | 280 | 280 | 265 | 269 | 1,539,000 | 2,690 |
| 2009-07-16 | 286 | 292 | 273 | 274 | 1,464,000 | 2,740 |
| 2009-07-15 | 280 | 284 | 267 | 276 | 1,644,000 | 2,760 |
| 2009-07-14 | 275 | 290 | 273 | 280 | 2,252,000 | 2,800 |
| 2009-07-13 | 273 | 282 | 258 | 260 | 2,329,000 | 2,600 |
| 2009-07-10 | 299 | 299 | 278 | 282 | 2,504,000 | 2,820 |
| 2009-07-09 | 294 | 304 | 291 | 294 | 3,084,000 | 2,940 |
| 2009-07-08 | 293 | 313 | 288 | 309 | 5,280,000 | 3,090 |
| 2009-07-07 | 316 | 320 | 292 | 294 | 3,890,000 | 2,940 |
| 2009-07-06 | 336 | 337 | 314 | 316 | 3,654,000 | 3,160 |
| 2009-07-03 | 339 | 341 | 332 | 339 | 2,639,000 | 3,390 |
| 2009-07-02 | 347 | 354 | 343 | 349 | 2,735,000 | 3,490 |
| 2009-07-01 | 330 | 351 | 326 | 341 | 3,047,000 | 3,410 |
| 2009-06-30 | 341 | 342 | 326 | 334 | 3,341,000 | 3,340 |
| 2009-06-29 | 353 | 353 | 330 | 335 | 2,497,000 | 3,350 |
| 2009-06-26 | 352 | 360 | 348 | 351 | 1,942,000 | 3,510 |
| 2009-06-25 | 345 | 352 | 336 | 348 | 2,454,000 | 3,480 |
| 2009-06-24 | 355 | 358 | 329 | 340 | 3,481,000 | 3,400 |
| 2009-06-23 | 346 | 376 | 345 | 350 | 8,314,000 | 3,500 |
| 2009-06-22 | 355 | 372 | 346 | 356 | 3,992,000 | 3,560 |
| 2009-06-19 | 386 | 386 | 332 | 352 | 5,389,000 | 3,520 |
| 2009-06-18 | 408 | 418 | 378 | 391 | 6,648,000 | 3,910 |
| 2009-06-17 | 358 | 413 | 357 | 406 | 10,338,000 | 4,060 |
| 2009-06-16 | 364 | 368 | 352 | 353 | 1,851,000 | 3,530 |
| 2009-06-15 | 371 | 376 | 363 | 369 | 2,644,000 | 3,690 |
| 2009-06-12 | 366 | 371 | 353 | 357 | 4,656,000 | 3,570 |
| 2009-06-11 | 319 | 397 | 319 | 367 | 11,465,000 | 3,670 |
| 2009-06-10 | 305 | 321 | 303 | 317 | 2,161,000 | 3,170 |
| 2009-06-09 | 310 | 311 | 300 | 303 | 1,425,000 | 3,030 |
| 2009-06-08 | 307 | 315 | 301 | 314 | 1,947,000 | 3,140 |
| 2009-06-05 | 303 | 308 | 294 | 299 | 1,828,000 | 2,990 |
| 2009-06-04 | 295 | 320 | 295 | 308 | 5,760,000 | 3,080 |
| 2009-06-03 | 279 | 294 | 277 | 294 | 2,864,000 | 2,940 |
| 2009-06-02 | 276 | 285 | 274 | 279 | 3,479,000 | 2,790 |
| 2009-06-01 | 265 | 274 | 258 | 270 | 2,186,000 | 2,700 |
| 2009-05-29 | 249 | 265 | 242 | 265 | 2,673,000 | 2,650 |
| 2009-05-28 | 230 | 251 | 228 | 247 | 2,279,000 | 2,470 |
| 2009-05-27 | 231 | 233 | 230 | 231 | 789,000 | 2,310 |
| 2009-05-26 | 232 | 234 | 227 | 228 | 1,051,000 | 2,280 |
| 2009-05-25 | 238 | 241 | 231 | 234 | 988,000 | 2,340 |
| 2009-05-22 | 240 | 244 | 236 | 238 | 884,000 | 2,380 |
| 2009-05-21 | 244 | 247 | 242 | 244 | 546,000 | 2,440 |
| 2009-05-20 | 244 | 248 | 239 | 247 | 672,000 | 2,470 |
| 2009-05-19 | 253 | 253 | 238 | 241 | 1,226,000 | 2,410 |
| 2009-05-18 | 251 | 251 | 242 | 244 | 945,000 | 2,440 |
| 2009-05-15 | 249 | 260 | 246 | 260 | 1,423,000 | 2,600 |
| 2009-05-14 | 266 | 266 | 245 | 248 | 2,103,000 | 2,480 |
| 2009-05-13 | 271 | 280 | 267 | 271 | 1,883,000 | 2,710 |
| 2009-05-12 | 253 | 278 | 253 | 275 | 3,064,000 | 2,750 |
| 2009-05-11 | 260 | 263 | 252 | 255 | 829,000 | 2,550 |
| 2009-05-08 | 254 | 259 | 253 | 258 | 970,000 | 2,580 |
| 2009-05-07 | 260 | 262 | 254 | 258 | 700,000 | 2,580 |
| 2009-05-01 | 255 | 262 | 251 | 255 | 714,000 | 2,550 |
| 2009-04-30 | 256 | 262 | 254 | 260 | 695,000 | 2,600 |
| 2009-04-28 | 264 | 266 | 251 | 251 | 946,000 | 2,510 |
| 2009-04-27 | 264 | 265 | 257 | 261 | 863,000 | 2,610 |
| 2009-04-24 | 263 | 266 | 255 | 256 | 1,413,000 | 2,560 |
| 2009-04-23 | 263 | 270 | 252 | 266 | 3,988,000 | 2,660 |
| 2009-04-22 | 240 | 263 | 239 | 258 | 5,329,000 | 2,580 |
| 2009-04-21 | 236 | 239 | 232 | 235 | 1,659,000 | 2,350 |
| 2009-04-20 | 240 | 246 | 237 | 246 | 1,110,000 | 2,460 |
| 2009-04-17 | 240 | 243 | 238 | 242 | 488,000 | 2,420 |
| 2009-04-16 | 246 | 247 | 235 | 237 | 533,000 | 2,370 |
| 2009-04-15 | 243 | 243 | 238 | 239 | 500,000 | 2,390 |
| 2009-04-14 | 251 | 252 | 242 | 248 | 666,000 | 2,480 |
| 2009-04-13 | 249 | 251 | 247 | 250 | 552,000 | 2,500 |
| 2009-04-10 | 255 | 255 | 247 | 251 | 712,000 | 2,510 |
| 2009-04-09 | 239 | 255 | 238 | 255 | 1,357,000 | 2,550 |
| 2009-04-08 | 241 | 242 | 232 | 232 | 814,000 | 2,320 |
| 2009-04-07 | 243 | 249 | 241 | 245 | 1,311,000 | 2,450 |
| 2009-04-06 | 244 | 250 | 240 | 242 | 985,000 | 2,420 |
| 2009-04-03 | 252 | 252 | 240 | 244 | 1,049,000 | 2,440 |
| 2009-04-02 | 250 | 253 | 244 | 245 | 1,539,000 | 2,450 |
| 2009-04-01 | 231 | 244 | 231 | 243 | 1,402,000 | 2,430 |
| 2009-03-31 | 229 | 234 | 225 | 226 | 1,648,000 | 2,260 |
| 2009-03-30 | 235 | 251 | 233 | 234 | 2,715,000 | 2,340 |
| 2009-03-27 | 231 | 239 | 228 | 237 | 2,598,000 | 2,370 |
| 2009-03-26 | 213 | 224 | 211 | 221 | 1,473,000 | 2,210 |
| 2009-03-25 | 204 | 216 | 201 | 210 | 1,571,000 | 2,100 |
| 2009-03-24 | 205 | 209 | 196 | 201 | 897,000 | 2,010 |
| 2009-03-23 | 187 | 198 | 183 | 198 | 962,000 | 1,980 |
| 2009-03-19 | 190 | 191 | 186 | 186 | 356,000 | 1,860 |
| 2009-03-18 | 191 | 192 | 186 | 187 | 567,000 | 1,870 |
| 2009-03-17 | 192 | 193 | 185 | 185 | 906,000 | 1,850 |
| 2009-03-16 | 177 | 187 | 177 | 187 | 820,000 | 1,870 |
| 2009-03-13 | 173 | 178 | 173 | 175 | 2,038,000 | 1,750 |
| 2009-03-12 | 175 | 180 | 170 | 172 | 868,000 | 1,720 |
| 2009-03-11 | 185 | 187 | 175 | 175 | 2,005,000 | 1,750 |
| 2009-03-10 | 182 | 187 | 180 | 181 | 593,000 | 1,810 |
| 2009-03-09 | 189 | 190 | 180 | 183 | 793,000 | 1,830 |
| 2009-03-06 | 195 | 198 | 191 | 191 | 701,000 | 1,910 |
| 2009-03-05 | 199 | 202 | 196 | 200 | 605,000 | 2,000 |
| 2009-03-04 | 187 | 197 | 187 | 197 | 585,000 | 1,970 |
| 2009-03-03 | 191 | 192 | 186 | 187 | 707,000 | 1,870 |
| 2009-03-02 | 194 | 200 | 193 | 196 | 854,000 | 1,960 |
| 2009-02-27 | 197 | 203 | 192 | 199 | 1,673,000 | 1,990 |
| 2009-02-26 | 187 | 202 | 185 | 198 | 2,070,000 | 1,980 |
| 2009-02-25 | 191 | 192 | 182 | 186 | 979,000 | 1,860 |
| 2009-02-24 | 174 | 184 | 172 | 182 | 1,282,000 | 1,820 |
| 2009-02-23 | 175 | 180 | 174 | 178 | 540,000 | 1,780 |
| 2009-02-20 | 177 | 182 | 175 | 180 | 858,000 | 1,800 |
| 2009-02-19 | 176 | 180 | 173 | 178 | 986,000 | 1,780 |
| 2009-02-18 | 168 | 180 | 167 | 177 | 2,329,000 | 1,770 |
| 2009-02-17 | 190 | 191 | 166 | 171 | 3,264,000 | 1,710 |
| 2009-02-16 | 198 | 199 | 192 | 193 | 862,000 | 1,930 |
| 2009-02-13 | 199 | 203 | 197 | 200 | 1,031,000 | 2,000 |
| 2009-02-12 | 196 | 202 | 195 | 195 | 695,000 | 1,950 |
| 2009-02-10 | 202 | 206 | 198 | 201 | 1,195,000 | 2,010 |
| 2009-02-09 | 215 | 216 | 193 | 201 | 2,474,000 | 2,010 |
| 2009-02-06 | 219 | 222 | 209 | 213 | 1,249,000 | 2,130 |
| 2009-02-05 | 209 | 217 | 205 | 211 | 1,281,000 | 2,110 |
| 2009-02-04 | 209 | 212 | 206 | 207 | 759,000 | 2,070 |
| 2009-02-03 | 206 | 214 | 206 | 209 | 931,000 | 2,090 |
| 2009-02-02 | 205 | 210 | 202 | 208 | 970,000 | 2,080 |
| 2009-01-30 | 204 | 210 | 202 | 207 | 769,000 | 2,070 |
| 2009-01-29 | 217 | 218 | 206 | 208 | 1,141,000 | 2,080 |
| 2009-01-28 | 208 | 217 | 205 | 212 | 912,000 | 2,120 |
| 2009-01-27 | 200 | 212 | 200 | 211 | 967,000 | 2,110 |
| 2009-01-26 | 208 | 208 | 196 | 199 | 1,124,000 | 1,990 |
| 2009-01-23 | 211 | 215 | 204 | 207 | 1,299,000 | 2,070 |
| 2009-01-22 | 227 | 230 | 212 | 213 | 1,436,000 | 2,130 |
| 2009-01-21 | 214 | 226 | 214 | 222 | 964,000 | 2,220 |
| 2009-01-20 | 229 | 235 | 223 | 223 | 1,255,000 | 2,230 |
| 2009-01-19 | 240 | 242 | 227 | 229 | 2,151,000 | 2,290 |
| 2009-01-16 | 222 | 235 | 222 | 233 | 2,682,000 | 2,330 |
| 2009-01-15 | 215 | 229 | 214 | 221 | 1,721,000 | 2,210 |
| 2009-01-14 | 236 | 238 | 222 | 223 | 2,887,000 | 2,230 |
| 2009-01-13 | 234 | 245 | 227 | 241 | 2,350,000 | 2,410 |
| 2009-01-09 | 252 | 253 | 232 | 239 | 3,075,000 | 2,390 |
| 2009-01-08 | 268 | 269 | 256 | 256 | 1,385,000 | 2,560 |
| 2009-01-07 | 266 | 276 | 266 | 273 | 3,383,000 | 2,730 |
| 2009-01-06 | 259 | 275 | 255 | 269 | 4,411,000 | 2,690 |
| 2009-01-05 | 265 | 266 | 260 | 260 | 954,000 | 2,600 |
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