5981 東京製綱(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 202 | 204 | 200 | 202 | 407,000 | 2,020 |
| 2015-12-29 | 202 | 203 | 199 | 203 | 283,000 | 2,030 |
| 2015-12-28 | 197 | 204 | 197 | 203 | 662,000 | 2,030 |
| 2015-12-25 | 203 | 203 | 194 | 195 | 1,011,000 | 1,950 |
| 2015-12-24 | 204 | 207 | 202 | 202 | 687,000 | 2,020 |
| 2015-12-22 | 203 | 204 | 201 | 204 | 527,000 | 2,040 |
| 2015-12-21 | 203 | 205 | 200 | 204 | 448,000 | 2,040 |
| 2015-12-18 | 205 | 209 | 202 | 204 | 1,023,000 | 2,040 |
| 2015-12-17 | 208 | 210 | 205 | 208 | 1,008,000 | 2,080 |
| 2015-12-16 | 204 | 208 | 203 | 205 | 729,000 | 2,050 |
| 2015-12-15 | 206 | 206 | 201 | 201 | 684,000 | 2,010 |
| 2015-12-14 | 203 | 208 | 202 | 208 | 1,094,000 | 2,080 |
| 2015-12-11 | 206 | 210 | 206 | 209 | 761,000 | 2,090 |
| 2015-12-10 | 209 | 212 | 205 | 205 | 1,706,000 | 2,050 |
| 2015-12-09 | 210 | 213 | 207 | 211 | 1,202,000 | 2,110 |
| 2015-12-08 | 218 | 219 | 211 | 212 | 1,695,000 | 2,120 |
| 2015-12-07 | 222 | 223 | 219 | 220 | 1,862,000 | 2,200 |
| 2015-12-04 | 222 | 225 | 214 | 216 | 3,987,000 | 2,160 |
| 2015-12-03 | 215 | 230 | 214 | 227 | 7,962,000 | 2,270 |
| 2015-12-02 | 220 | 221 | 210 | 212 | 6,350,000 | 2,120 |
| 2015-12-01 | 193 | 212 | 192 | 212 | 5,794,000 | 2,120 |
| 2015-11-30 | 187 | 192 | 187 | 188 | 1,236,000 | 1,880 |
| 2015-11-27 | 187 | 187 | 183 | 183 | 302,000 | 1,830 |
| 2015-11-26 | 185 | 188 | 184 | 187 | 743,000 | 1,870 |
| 2015-11-25 | 180 | 185 | 179 | 184 | 805,000 | 1,840 |
| 2015-11-24 | 179 | 180 | 178 | 180 | 604,000 | 1,800 |
| 2015-11-20 | 180 | 180 | 177 | 180 | 384,000 | 1,800 |
| 2015-11-19 | 180 | 181 | 178 | 181 | 491,000 | 1,810 |
| 2015-11-18 | 181 | 181 | 176 | 177 | 668,000 | 1,770 |
| 2015-11-17 | 182 | 182 | 180 | 182 | 576,000 | 1,820 |
| 2015-11-16 | 177 | 180 | 176 | 179 | 362,000 | 1,790 |
| 2015-11-13 | 177 | 182 | 177 | 180 | 493,000 | 1,800 |
| 2015-11-12 | 179 | 182 | 178 | 179 | 729,000 | 1,790 |
| 2015-11-11 | 184 | 185 | 178 | 179 | 1,084,000 | 1,790 |
| 2015-11-10 | 192 | 192 | 184 | 186 | 1,019,000 | 1,860 |
| 2015-11-09 | 192 | 197 | 190 | 194 | 873,000 | 1,940 |
| 2015-11-06 | 192 | 195 | 191 | 193 | 472,000 | 1,930 |
| 2015-11-05 | 187 | 195 | 187 | 194 | 587,000 | 1,940 |
| 2015-11-04 | 189 | 191 | 187 | 188 | 324,000 | 1,880 |
| 2015-11-02 | 188 | 189 | 186 | 187 | 448,000 | 1,870 |
| 2015-10-30 | 190 | 190 | 186 | 188 | 696,000 | 1,880 |
| 2015-10-29 | 193 | 195 | 189 | 191 | 565,000 | 1,910 |
| 2015-10-28 | 192 | 193 | 188 | 193 | 486,000 | 1,930 |
| 2015-10-27 | 193 | 194 | 188 | 190 | 378,000 | 1,900 |
| 2015-10-26 | 195 | 198 | 194 | 194 | 639,000 | 1,940 |
| 2015-10-23 | 191 | 194 | 190 | 193 | 817,000 | 1,930 |
| 2015-10-22 | 186 | 189 | 186 | 188 | 347,000 | 1,880 |
| 2015-10-21 | 179 | 187 | 179 | 187 | 336,000 | 1,870 |
| 2015-10-20 | 184 | 185 | 180 | 182 | 514,000 | 1,820 |
| 2015-10-19 | 186 | 186 | 183 | 185 | 306,000 | 1,850 |
| 2015-10-16 | 184 | 188 | 184 | 186 | 349,000 | 1,860 |
| 2015-10-15 | 179 | 187 | 179 | 183 | 642,000 | 1,830 |
| 2015-10-14 | 190 | 190 | 181 | 182 | 654,000 | 1,820 |
| 2015-10-13 | 192 | 193 | 189 | 191 | 614,000 | 1,910 |
| 2015-10-09 | 190 | 192 | 188 | 190 | 598,000 | 1,900 |
| 2015-10-08 | 187 | 192 | 187 | 188 | 610,000 | 1,880 |
| 2015-10-07 | 183 | 189 | 183 | 189 | 740,000 | 1,890 |
| 2015-10-06 | 179 | 185 | 179 | 183 | 696,000 | 1,830 |
| 2015-10-05 | 177 | 179 | 176 | 177 | 380,000 | 1,770 |
| 2015-10-02 | 173 | 179 | 172 | 177 | 506,000 | 1,770 |
| 2015-10-01 | 175 | 176 | 173 | 173 | 551,000 | 1,730 |
| 2015-09-30 | 167 | 172 | 167 | 172 | 537,000 | 1,720 |
| 2015-09-29 | 174 | 174 | 163 | 165 | 914,000 | 1,650 |
| 2015-09-28 | 180 | 180 | 175 | 176 | 366,000 | 1,760 |
| 2015-09-25 | 175 | 177 | 171 | 177 | 574,000 | 1,770 |
| 2015-09-24 | 176 | 177 | 173 | 174 | 526,000 | 1,740 |
| 2015-09-18 | 182 | 183 | 178 | 181 | 455,000 | 1,810 |
| 2015-09-17 | 183 | 183 | 180 | 183 | 322,000 | 1,830 |
| 2015-09-16 | 180 | 182 | 178 | 181 | 361,000 | 1,810 |
| 2015-09-15 | 180 | 182 | 176 | 178 | 417,000 | 1,780 |
| 2015-09-14 | 182 | 182 | 178 | 180 | 359,000 | 1,800 |
| 2015-09-11 | 189 | 189 | 183 | 183 | 918,000 | 1,830 |
| 2015-09-10 | 181 | 186 | 178 | 186 | 638,000 | 1,860 |
| 2015-09-09 | 176 | 183 | 176 | 183 | 772,000 | 1,830 |
| 2015-09-08 | 174 | 179 | 171 | 172 | 921,000 | 1,720 |
| 2015-09-07 | 174 | 177 | 173 | 176 | 621,000 | 1,760 |
| 2015-09-04 | 181 | 181 | 174 | 177 | 1,170,000 | 1,770 |
| 2015-09-03 | 185 | 188 | 181 | 182 | 954,000 | 1,820 |
| 2015-09-02 | 178 | 187 | 177 | 185 | 1,350,000 | 1,850 |
| 2015-09-01 | 192 | 193 | 183 | 183 | 1,753,000 | 1,830 |
| 2015-08-31 | 195 | 198 | 193 | 197 | 692,000 | 1,970 |
| 2015-08-28 | 193 | 198 | 192 | 195 | 788,000 | 1,950 |
| 2015-08-27 | 191 | 194 | 186 | 186 | 1,341,000 | 1,860 |
| 2015-08-26 | 185 | 191 | 183 | 187 | 1,176,000 | 1,870 |
| 2015-08-25 | 184 | 192 | 172 | 178 | 2,465,000 | 1,780 |
| 2015-08-24 | 201 | 203 | 188 | 189 | 1,533,000 | 1,890 |
| 2015-08-21 | 209 | 213 | 205 | 206 | 1,186,000 | 2,060 |
| 2015-08-20 | 215 | 217 | 212 | 213 | 836,000 | 2,130 |
| 2015-08-19 | 221 | 222 | 216 | 217 | 756,000 | 2,170 |
| 2015-08-18 | 215 | 222 | 215 | 221 | 996,000 | 2,210 |
| 2015-08-17 | 211 | 214 | 209 | 213 | 925,000 | 2,130 |
| 2015-08-14 | 217 | 218 | 212 | 212 | 1,203,000 | 2,120 |
| 2015-08-13 | 222 | 223 | 217 | 217 | 1,172,000 | 2,170 |
| 2015-08-12 | 229 | 232 | 221 | 223 | 1,639,000 | 2,230 |
| 2015-08-11 | 230 | 230 | 223 | 227 | 667,000 | 2,270 |
| 2015-08-10 | 232 | 232 | 227 | 229 | 851,000 | 2,290 |
| 2015-08-07 | 223 | 234 | 223 | 233 | 2,377,000 | 2,330 |
| 2015-08-06 | 222 | 225 | 221 | 223 | 845,000 | 2,230 |
| 2015-08-05 | 220 | 226 | 219 | 222 | 1,014,000 | 2,220 |
| 2015-08-04 | 221 | 221 | 217 | 220 | 693,000 | 2,200 |
| 2015-08-03 | 215 | 223 | 215 | 221 | 1,075,000 | 2,210 |
| 2015-07-31 | 222 | 223 | 216 | 217 | 1,252,000 | 2,170 |
| 2015-07-30 | 216 | 229 | 216 | 223 | 1,254,000 | 2,230 |
| 2015-07-29 | 221 | 222 | 215 | 216 | 693,000 | 2,160 |
| 2015-07-28 | 219 | 221 | 217 | 219 | 743,000 | 2,190 |
| 2015-07-27 | 227 | 227 | 218 | 220 | 1,295,000 | 2,200 |
| 2015-07-24 | 228 | 229 | 226 | 227 | 435,000 | 2,270 |
| 2015-07-23 | 229 | 232 | 228 | 229 | 638,000 | 2,290 |
| 2015-07-22 | 226 | 232 | 226 | 232 | 693,000 | 2,320 |
| 2015-07-21 | 230 | 232 | 229 | 229 | 555,000 | 2,290 |
| 2015-07-17 | 231 | 233 | 227 | 228 | 985,000 | 2,280 |
| 2015-07-16 | 229 | 232 | 225 | 231 | 1,504,000 | 2,310 |
| 2015-07-15 | 235 | 237 | 233 | 233 | 929,000 | 2,330 |
| 2015-07-14 | 237 | 238 | 234 | 234 | 1,257,000 | 2,340 |
| 2015-07-13 | 232 | 238 | 231 | 233 | 1,852,000 | 2,330 |
| 2015-07-10 | 227 | 232 | 226 | 228 | 1,517,000 | 2,280 |
| 2015-07-09 | 224 | 228 | 208 | 227 | 3,652,000 | 2,270 |
| 2015-07-08 | 236 | 242 | 227 | 229 | 4,766,000 | 2,290 |
| 2015-07-07 | 230 | 232 | 228 | 230 | 1,023,000 | 2,300 |
| 2015-07-06 | 226 | 232 | 226 | 227 | 2,186,000 | 2,270 |
| 2015-07-03 | 226 | 231 | 226 | 228 | 2,583,000 | 2,280 |
| 2015-07-02 | 227 | 230 | 223 | 223 | 2,109,000 | 2,230 |
| 2015-07-01 | 226 | 227 | 222 | 225 | 1,197,000 | 2,250 |
| 2015-06-30 | 223 | 227 | 222 | 226 | 2,308,000 | 2,260 |
| 2015-06-29 | 218 | 226 | 217 | 222 | 2,790,000 | 2,220 |
| 2015-06-26 | 223 | 228 | 220 | 226 | 3,385,000 | 2,260 |
| 2015-06-25 | 222 | 224 | 221 | 223 | 1,546,000 | 2,230 |
| 2015-06-24 | 221 | 223 | 219 | 222 | 3,235,000 | 2,220 |
| 2015-06-23 | 219 | 222 | 218 | 222 | 12,686,000 | 2,220 |
| 2015-06-22 | 208 | 214 | 208 | 214 | 2,906,000 | 2,140 |
| 2015-06-19 | 209 | 211 | 208 | 208 | 1,238,000 | 2,080 |
| 2015-06-18 | 212 | 212 | 209 | 209 | 2,433,000 | 2,090 |
| 2015-06-17 | 211 | 212 | 210 | 212 | 2,600,000 | 2,120 |
| 2015-06-16 | 208 | 212 | 207 | 211 | 6,648,000 | 2,110 |
| 2015-06-15 | 204 | 208 | 203 | 208 | 5,180,000 | 2,080 |
| 2015-06-12 | 207 | 209 | 203 | 204 | 2,787,000 | 2,040 |
| 2015-06-11 | 209 | 211 | 208 | 209 | 1,663,000 | 2,090 |
| 2015-06-10 | 205 | 212 | 203 | 211 | 3,049,000 | 2,110 |
| 2015-06-09 | 210 | 212 | 206 | 206 | 2,685,000 | 2,060 |
| 2015-06-08 | 214 | 217 | 211 | 211 | 5,095,000 | 2,110 |
| 2015-06-05 | 228 | 228 | 222 | 225 | 1,708,000 | 2,250 |
| 2015-06-04 | 227 | 233 | 224 | 229 | 2,240,000 | 2,290 |
| 2015-06-03 | 227 | 227 | 223 | 226 | 1,575,000 | 2,260 |
| 2015-06-02 | 231 | 232 | 227 | 228 | 1,105,000 | 2,280 |
| 2015-06-01 | 236 | 236 | 231 | 233 | 1,284,000 | 2,330 |
| 2015-05-29 | 239 | 240 | 235 | 238 | 1,041,000 | 2,380 |
| 2015-05-28 | 239 | 246 | 235 | 239 | 2,626,000 | 2,390 |
| 2015-05-27 | 236 | 241 | 235 | 240 | 1,242,000 | 2,400 |
| 2015-05-26 | 239 | 240 | 235 | 238 | 1,435,000 | 2,380 |
| 2015-05-25 | 228 | 243 | 228 | 241 | 4,825,000 | 2,410 |
| 2015-05-22 | 227 | 227 | 220 | 225 | 958,000 | 2,250 |
| 2015-05-21 | 226 | 229 | 225 | 227 | 998,000 | 2,270 |
| 2015-05-20 | 231 | 233 | 225 | 226 | 1,242,000 | 2,260 |
| 2015-05-19 | 227 | 233 | 227 | 230 | 1,410,000 | 2,300 |
| 2015-05-18 | 234 | 234 | 226 | 229 | 1,447,000 | 2,290 |
| 2015-05-15 | 232 | 235 | 225 | 231 | 5,292,000 | 2,310 |
| 2015-05-14 | 210 | 226 | 209 | 225 | 4,958,000 | 2,250 |
| 2015-05-13 | 202 | 210 | 200 | 210 | 3,520,000 | 2,100 |
| 2015-05-12 | 197 | 203 | 193 | 203 | 1,460,000 | 2,030 |
| 2015-05-11 | 199 | 200 | 197 | 198 | 625,000 | 1,980 |
| 2015-05-08 | 192 | 199 | 190 | 198 | 1,435,000 | 1,980 |
| 2015-05-07 | 190 | 193 | 189 | 190 | 514,000 | 1,900 |
| 2015-05-01 | 193 | 193 | 188 | 189 | 959,000 | 1,890 |
| 2015-04-30 | 197 | 198 | 193 | 194 | 1,003,000 | 1,940 |
| 2015-04-28 | 199 | 200 | 197 | 199 | 810,000 | 1,990 |
| 2015-04-27 | 202 | 202 | 197 | 198 | 1,024,000 | 1,980 |
| 2015-04-24 | 193 | 201 | 193 | 201 | 1,782,000 | 2,010 |
| 2015-04-23 | 196 | 196 | 193 | 193 | 782,000 | 1,930 |
| 2015-04-22 | 198 | 199 | 195 | 195 | 958,000 | 1,950 |
| 2015-04-21 | 194 | 197 | 194 | 195 | 1,276,000 | 1,950 |
| 2015-04-20 | 191 | 195 | 191 | 193 | 987,000 | 1,930 |
| 2015-04-17 | 190 | 197 | 189 | 194 | 1,969,000 | 1,940 |
| 2015-04-16 | 191 | 191 | 188 | 190 | 452,000 | 1,900 |
| 2015-04-15 | 190 | 195 | 189 | 190 | 831,000 | 1,900 |
| 2015-04-14 | 185 | 192 | 185 | 191 | 1,012,000 | 1,910 |
| 2015-04-13 | 187 | 187 | 185 | 185 | 338,000 | 1,850 |
| 2015-04-10 | 185 | 187 | 184 | 186 | 551,000 | 1,860 |
| 2015-04-09 | 185 | 186 | 183 | 184 | 431,000 | 1,840 |
| 2015-04-08 | 185 | 188 | 184 | 185 | 574,000 | 1,850 |
| 2015-04-07 | 184 | 190 | 183 | 187 | 857,000 | 1,870 |
| 2015-04-06 | 184 | 186 | 181 | 182 | 769,000 | 1,820 |
| 2015-04-03 | 189 | 189 | 184 | 187 | 619,000 | 1,870 |
| 2015-04-02 | 188 | 191 | 187 | 189 | 506,000 | 1,890 |
| 2015-04-01 | 190 | 190 | 186 | 188 | 510,000 | 1,880 |
| 2015-03-31 | 186 | 192 | 186 | 191 | 475,000 | 1,910 |
| 2015-03-30 | 186 | 188 | 183 | 187 | 468,000 | 1,870 |
| 2015-03-27 | 187 | 190 | 184 | 186 | 864,000 | 1,860 |
| 2015-03-26 | 192 | 192 | 188 | 190 | 792,000 | 1,900 |
| 2015-03-25 | 192 | 193 | 188 | 192 | 757,000 | 1,920 |
| 2015-03-24 | 194 | 195 | 191 | 193 | 965,000 | 1,930 |
| 2015-03-23 | 193 | 196 | 191 | 195 | 857,000 | 1,950 |
| 2015-03-20 | 194 | 196 | 192 | 193 | 401,000 | 1,930 |
| 2015-03-19 | 196 | 196 | 191 | 192 | 621,000 | 1,920 |
| 2015-03-18 | 199 | 199 | 194 | 195 | 496,000 | 1,950 |
| 2015-03-17 | 201 | 203 | 196 | 196 | 688,000 | 1,960 |
| 2015-03-16 | 197 | 200 | 195 | 200 | 904,000 | 2,000 |
| 2015-03-13 | 197 | 197 | 194 | 194 | 599,000 | 1,940 |
| 2015-03-12 | 195 | 198 | 193 | 196 | 722,000 | 1,960 |
| 2015-03-11 | 191 | 194 | 191 | 193 | 391,000 | 1,930 |
| 2015-03-10 | 193 | 197 | 192 | 192 | 1,128,000 | 1,920 |
| 2015-03-09 | 193 | 195 | 190 | 192 | 874,000 | 1,920 |
| 2015-03-06 | 197 | 198 | 193 | 193 | 858,000 | 1,930 |
| 2015-03-05 | 201 | 201 | 196 | 196 | 799,000 | 1,960 |
| 2015-03-04 | 200 | 202 | 198 | 201 | 565,000 | 2,010 |
| 2015-03-03 | 204 | 204 | 199 | 200 | 867,000 | 2,000 |
| 2015-03-02 | 204 | 206 | 202 | 204 | 498,000 | 2,040 |
| 2015-02-27 | 208 | 208 | 203 | 206 | 822,000 | 2,060 |
| 2015-02-26 | 204 | 210 | 204 | 209 | 1,149,000 | 2,090 |
| 2015-02-25 | 207 | 209 | 203 | 204 | 1,065,000 | 2,040 |
| 2015-02-24 | 208 | 209 | 205 | 207 | 842,000 | 2,070 |
| 2015-02-23 | 214 | 215 | 207 | 208 | 867,000 | 2,080 |
| 2015-02-20 | 213 | 213 | 211 | 213 | 459,000 | 2,130 |
| 2015-02-19 | 211 | 214 | 211 | 212 | 553,000 | 2,120 |
| 2015-02-18 | 213 | 215 | 210 | 213 | 959,000 | 2,130 |
| 2015-02-17 | 197 | 215 | 197 | 213 | 2,186,000 | 2,130 |
| 2015-02-16 | 198 | 203 | 197 | 199 | 1,499,000 | 1,990 |
| 2015-02-13 | 199 | 203 | 197 | 198 | 1,232,000 | 1,980 |
| 2015-02-12 | 209 | 209 | 198 | 199 | 1,929,000 | 1,990 |
| 2015-02-10 | 215 | 216 | 206 | 208 | 1,519,000 | 2,080 |
| 2015-02-09 | 216 | 216 | 212 | 216 | 848,000 | 2,160 |
| 2015-02-06 | 218 | 221 | 214 | 216 | 622,000 | 2,160 |
| 2015-02-05 | 217 | 219 | 213 | 217 | 428,000 | 2,170 |
| 2015-02-04 | 216 | 220 | 215 | 220 | 502,000 | 2,200 |
| 2015-02-03 | 216 | 217 | 210 | 213 | 558,000 | 2,130 |
| 2015-02-02 | 219 | 221 | 216 | 217 | 728,000 | 2,170 |
| 2015-01-30 | 224 | 224 | 220 | 223 | 576,000 | 2,230 |
| 2015-01-29 | 226 | 227 | 220 | 222 | 825,000 | 2,220 |
| 2015-01-28 | 231 | 234 | 226 | 228 | 839,000 | 2,280 |
| 2015-01-27 | 230 | 234 | 228 | 233 | 684,000 | 2,330 |
| 2015-01-26 | 225 | 229 | 224 | 229 | 340,000 | 2,290 |
| 2015-01-23 | 227 | 228 | 225 | 226 | 459,000 | 2,260 |
| 2015-01-22 | 227 | 228 | 223 | 227 | 917,000 | 2,270 |
| 2015-01-21 | 229 | 231 | 223 | 227 | 885,000 | 2,270 |
| 2015-01-20 | 224 | 229 | 223 | 229 | 471,000 | 2,290 |
| 2015-01-19 | 225 | 226 | 219 | 222 | 666,000 | 2,220 |
| 2015-01-16 | 221 | 225 | 218 | 223 | 789,000 | 2,230 |
| 2015-01-15 | 220 | 227 | 218 | 226 | 796,000 | 2,260 |
| 2015-01-14 | 225 | 226 | 220 | 220 | 668,000 | 2,200 |
| 2015-01-13 | 229 | 229 | 223 | 226 | 795,000 | 2,260 |
| 2015-01-09 | 232 | 236 | 232 | 233 | 738,000 | 2,330 |
| 2015-01-08 | 239 | 240 | 228 | 230 | 1,335,000 | 2,300 |
| 2015-01-07 | 236 | 240 | 234 | 236 | 757,000 | 2,360 |
| 2015-01-06 | 238 | 241 | 237 | 238 | 1,184,000 | 2,380 |
| 2015-01-05 | 237 | 246 | 237 | 244 | 1,197,000 | 2,440 |
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