東洋製罐グループホールディングス(5901)の株価時系列情報
東洋製罐グループホールディングス(5901)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 707 | 707 | 692 | 697 | 535,613 |
1983/12/27 | 721 | 721 | 702 | 702 | 961,691 |
1983/12/26 | 677 | 709 | 677 | 702 | 1,239,044 |
1983/12/24 | 672 | 677 | 667 | 667 | 529,583 |
1983/12/23 | 681 | 681 | 664 | 668 | 228,113 |
1983/12/22 | 687 | 687 | 679 | 679 | 727,549 |
1983/12/21 | 677 | 697 | 673 | 692 | 1,679,191 |
1983/12/20 | 652 | 672 | 652 | 667 | 586,863 |
1983/12/19 | 635 | 645 | 628 | 642 | 163,799 |
1983/12/17 | 642 | 647 | 641 | 645 | 81,397 |
1983/12/16 | 617 | 637 | 617 | 637 | 85,417 |
1983/12/15 | 616 | 617 | 614 | 615 | 71,348 |
1983/12/14 | 617 | 620 | 615 | 617 | 74,363 |
1983/12/13 | 620 | 620 | 613 | 613 | 57,279 |
1983/12/12 | 613 | 622 | 613 | 617 | 32,157 |
1983/12/09 | 626 | 627 | 614 | 622 | 42,206 |
1983/12/08 | 613 | 622 | 613 | 622 | 18,088 |
1983/12/07 | 615 | 615 | 613 | 613 | 39,191 |
1983/12/06 | 627 | 627 | 617 | 617 | 25,123 |
1983/12/05 | 624 | 627 | 617 | 625 | 37,181 |
1983/12/03 | 614 | 614 | 614 | 614 | 19,093 |
1983/12/02 | 612 | 615 | 612 | 614 | 32,157 |
1983/12/01 | 619 | 619 | 613 | 613 | 67,328 |
1983/11/30 | 603 | 623 | 603 | 619 | 58,284 |
1983/11/29 | 618 | 618 | 613 | 613 | 13,064 |
1983/11/28 | 627 | 627 | 618 | 618 | 47,230 |
1983/11/26 | 624 | 628 | 617 | 628 | 72,353 |
1983/11/25 | 630 | 630 | 628 | 628 | 54,265 |
1983/11/24 | 634 | 636 | 628 | 628 | 132,647 |
1983/11/22 | 636 | 636 | 625 | 628 | 96,471 |
1983/11/21 | 637 | 637 | 636 | 636 | 54,265 |
1983/11/19 | 637 | 637 | 637 | 637 | 59,289 |
1983/11/18 | 639 | 639 | 637 | 637 | 98,480 |
1983/11/17 | 637 | 639 | 636 | 639 | 49,240 |
1983/11/16 | 637 | 638 | 637 | 637 | 40,196 |
1983/11/15 | 637 | 645 | 637 | 637 | 179,877 |
1983/11/14 | 637 | 647 | 637 | 637 | 44,216 |
1983/11/11 | 647 | 648 | 646 | 647 | 120,588 |
1983/11/10 | 647 | 652 | 647 | 652 | 161,789 |
1983/11/09 | 648 | 657 | 647 | 647 | 209,020 |
1983/11/08 | 645 | 667 | 644 | 658 | 320,564 |
1983/11/07 | 646 | 646 | 644 | 644 | 56,275 |
1983/11/05 | 646 | 646 | 646 | 646 | 61,299 |
1983/11/04 | 647 | 647 | 646 | 646 | 158,775 |
1983/11/02 | 649 | 649 | 646 | 646 | 133,652 |
1983/11/01 | 648 | 657 | 647 | 647 | 156,765 |
1983/10/31 | 652 | 652 | 646 | 647 | 194,951 |
1983/10/29 | 647 | 652 | 647 | 650 | 154,755 |
1983/10/28 | 662 | 662 | 642 | 642 | 285,392 |
1983/10/27 | 654 | 659 | 652 | 656 | 528,578 |
1983/10/26 | 638 | 657 | 638 | 654 | 293,431 |
1983/10/25 | 637 | 637 | 635 | 637 | 74,363 |
1983/10/24 | 633 | 636 | 632 | 633 | 42,206 |
1983/10/22 | 633 | 640 | 633 | 633 | 273,333 |
1983/10/21 | 636 | 639 | 632 | 632 | 278,358 |
1983/10/20 | 629 | 631 | 627 | 629 | 115,564 |
1983/10/19 | 627 | 629 | 626 | 629 | 196,961 |
1983/10/18 | 627 | 629 | 627 | 627 | 71,348 |
1983/10/17 | 627 | 629 | 627 | 627 | 111,544 |
1983/10/15 | 627 | 627 | 626 | 627 | 59,289 |
1983/10/14 | 627 | 637 | 625 | 627 | 206,005 |
1983/10/13 | 622 | 627 | 622 | 622 | 162,794 |
1983/10/12 | 618 | 622 | 618 | 620 | 121,593 |
1983/10/11 | 618 | 618 | 616 | 618 | 135,662 |
1983/10/07 | 615 | 617 | 612 | 617 | 203,995 |
1983/10/06 | 608 | 616 | 608 | 612 | 49,240 |
1983/10/05 | 597 | 607 | 597 | 607 | 89,436 |
1983/10/04 | 607 | 607 | 587 | 587 | 70,343 |
1983/10/03 | 608 | 608 | 599 | 599 | 35,172 |
1983/10/01 | 606 | 607 | 602 | 607 | 20,098 |
1983/09/30 | 609 | 609 | 607 | 607 | 62,304 |
1983/09/29 | 616 | 616 | 609 | 609 | 35,172 |
1983/09/28 | 617 | 617 | 608 | 612 | 19,093 |
1983/09/27 | 608 | 616 | 607 | 616 | 38,186 |
1983/09/26 | 609 | 609 | 609 | 609 | 16,078 |
1983/09/24 | 618 | 621 | 618 | 621 | 28,137 |
1983/09/22 | 621 | 622 | 608 | 608 | 50,245 |
1983/09/21 | 613 | 621 | 607 | 607 | 48,235 |
1983/09/20 | 612 | 612 | 607 | 607 | 23,113 |
1983/09/19 | 622 | 622 | 607 | 607 | 60,294 |
1983/09/17 | 622 | 627 | 622 | 622 | 75,368 |
1983/09/16 | 615 | 631 | 614 | 631 | 102,500 |
1983/09/14 | 610 | 617 | 609 | 615 | 35,172 |
1983/09/13 | 610 | 617 | 602 | 609 | 26,127 |
1983/09/12 | 609 | 619 | 609 | 609 | 58,284 |
1983/09/09 | 619 | 622 | 619 | 619 | 21,103 |
1983/09/08 | 624 | 624 | 618 | 622 | 166,814 |
1983/09/07 | 605 | 618 | 602 | 618 | 79,387 |
1983/09/06 | 602 | 602 | 602 | 602 | 37,181 |
1983/09/05 | 608 | 608 | 598 | 602 | 57,279 |
1983/09/03 | 606 | 608 | 606 | 607 | 29,142 |
1983/09/02 | 607 | 609 | 605 | 606 | 151,740 |
1983/09/01 | 604 | 606 | 602 | 602 | 54,265 |
1983/08/31 | 603 | 606 | 603 | 606 | 85,417 |
1983/08/30 | 606 | 606 | 602 | 602 | 30,147 |
1983/08/29 | 607 | 609 | 606 | 606 | 19,093 |
1983/08/27 | 607 | 611 | 607 | 610 | 28,137 |
1983/08/26 | 612 | 617 | 608 | 611 | 157,770 |
1983/08/25 | 607 | 617 | 607 | 608 | 44,216 |
1983/08/24 | 618 | 625 | 607 | 607 | 103,505 |
1983/08/23 | 629 | 629 | 619 | 625 | 112,549 |
1983/08/22 | 619 | 629 | 619 | 629 | 113,554 |
1983/08/20 | 629 | 629 | 619 | 619 | 90,441 |
1983/08/19 | 637 | 647 | 627 | 632 | 676,299 |
1983/08/18 | 665 | 665 | 645 | 653 | 315,539 |
1983/08/17 | 647 | 657 | 647 | 657 | 674,289 |
1983/08/16 | 628 | 642 | 628 | 637 | 405,980 |
1983/08/15 | 616 | 627 | 608 | 627 | 123,603 |
1983/08/12 | 606 | 611 | 602 | 610 | 47,230 |
1983/08/11 | 597 | 607 | 597 | 597 | 149,730 |
1983/08/10 | 587 | 588 | 587 | 587 | 48,235 |
1983/08/09 | 607 | 607 | 597 | 607 | 78,382 |
1983/08/08 | 606 | 607 | 606 | 607 | 64,314 |
1983/08/06 | 597 | 602 | 597 | 602 | 111,544 |
1983/08/05 | 609 | 612 | 597 | 597 | 62,304 |
1983/08/04 | 615 | 617 | 612 | 617 | 43,211 |
1983/08/03 | 612 | 615 | 609 | 609 | 47,230 |
1983/08/02 | 612 | 615 | 607 | 607 | 139,681 |
1983/08/01 | 622 | 622 | 610 | 615 | 98,480 |
1983/07/30 | 597 | 613 | 592 | 613 | 132,647 |
1983/07/29 | 615 | 615 | 592 | 597 | 125,613 |
1983/07/28 | 582 | 607 | 582 | 605 | 137,672 |
1983/07/27 | 579 | 582 | 577 | 582 | 152,745 |
1983/07/26 | 577 | 580 | 577 | 577 | 105,515 |
1983/07/25 | 582 | 582 | 572 | 577 | 39,191 |
1983/07/23 | 577 | 582 | 577 | 577 | 140,686 |
1983/07/22 | 582 | 582 | 577 | 582 | 199,976 |
1983/07/21 | 592 | 595 | 587 | 587 | 68,333 |
1983/07/20 | 595 | 595 | 590 | 592 | 43,211 |
1983/07/19 | 597 | 597 | 588 | 597 | 75,368 |
1983/07/18 | 606 | 607 | 597 | 606 | 55,270 |
1983/07/15 | 603 | 609 | 602 | 607 | 69,338 |
1983/07/14 | 596 | 602 | 594 | 602 | 49,240 |
1983/07/13 | 597 | 597 | 594 | 594 | 104,510 |
1983/07/12 | 607 | 608 | 593 | 594 | 220,074 |
1983/07/11 | 607 | 611 | 606 | 607 | 40,196 |
1983/07/09 | 607 | 607 | 607 | 607 | 61,299 |
1983/07/08 | 617 | 619 | 617 | 619 | 26,127 |
1983/07/07 | 622 | 622 | 614 | 618 | 74,363 |
1983/07/06 | 618 | 622 | 618 | 622 | 52,255 |
1983/07/05 | 615 | 617 | 612 | 612 | 45,221 |
1983/07/04 | 622 | 622 | 615 | 615 | 179,877 |
1983/07/02 | 621 | 622 | 615 | 622 | 21,103 |
1983/07/01 | 613 | 622 | 613 | 622 | 334,632 |
1983/06/30 | 609 | 622 | 607 | 622 | 42,206 |
1983/06/29 | 608 | 612 | 607 | 609 | 37,181 |
1983/06/28 | 607 | 612 | 605 | 612 | 61,299 |
1983/06/27 | 614 | 616 | 608 | 612 | 66,324 |
1983/06/25 | 607 | 612 | 605 | 608 | 86,422 |
1983/06/24 | 617 | 617 | 613 | 613 | 112,549 |
1983/06/23 | 627 | 627 | 615 | 618 | 243,186 |
1983/06/22 | 630 | 632 | 617 | 617 | 1,242,059 |
1983/06/21 | 622 | 626 | 622 | 626 | 202,990 |
1983/06/20 | 630 | 630 | 626 | 626 | 39,191 |
1983/06/17 | 631 | 634 | 627 | 627 | 139,681 |
1983/06/16 | 634 | 634 | 631 | 631 | 113,554 |
1983/06/15 | 636 | 637 | 630 | 632 | 150,735 |
1983/06/14 | 637 | 642 | 633 | 638 | 81,397 |
1983/06/13 | 644 | 644 | 637 | 637 | 92,451 |
1983/06/11 | 646 | 647 | 637 | 637 | 50,245 |
1983/06/10 | 637 | 642 | 637 | 642 | 48,235 |
1983/06/09 | 637 | 637 | 629 | 637 | 25,123 |
1983/06/08 | 638 | 638 | 623 | 627 | 55,270 |
1983/06/07 | 646 | 646 | 632 | 633 | 66,324 |
1983/06/06 | 628 | 656 | 628 | 647 | 145,711 |
1983/06/04 | 637 | 640 | 622 | 623 | 100,490 |
1983/06/03 | 640 | 641 | 632 | 638 | 306,495 |
1983/06/02 | 652 | 653 | 632 | 640 | 278,358 |
1983/06/01 | 669 | 671 | 647 | 650 | 545,662 |
1983/05/31 | 672 | 674 | 663 | 674 | 293,431 |
1983/05/30 | 664 | 671 | 657 | 666 | 325,588 |
1983/05/28 | 672 | 672 | 653 | 661 | 337,647 |
1983/05/27 | 674 | 684 | 667 | 671 | 1,007,917 |
1983/05/26 | 650 | 677 | 646 | 667 | 1,429,976 |
1983/05/25 | 632 | 643 | 632 | 642 | 165,809 |
1983/05/24 | 632 | 634 | 627 | 631 | 156,765 |
1983/05/23 | 627 | 637 | 627 | 630 | 81,397 |
1983/05/20 | 637 | 643 | 628 | 632 | 208,015 |
1983/05/19 | 647 | 647 | 637 | 643 | 194,951 |
1983/05/18 | 624 | 640 | 624 | 637 | 130,637 |
1983/05/17 | 626 | 627 | 622 | 626 | 81,397 |
1983/05/16 | 627 | 635 | 623 | 626 | 127,623 |
1983/05/14 | 630 | 630 | 625 | 626 | 51,250 |
1983/05/13 | 622 | 630 | 618 | 630 | 189,926 |
1983/05/12 | 625 | 626 | 622 | 622 | 94,461 |
1983/05/11 | 622 | 627 | 622 | 622 | 118,578 |
1983/05/10 | 635 | 635 | 622 | 622 | 231,127 |
1983/05/09 | 633 | 637 | 628 | 628 | 161,789 |
1983/05/07 | 646 | 646 | 632 | 634 | 149,730 |
1983/05/06 | 654 | 655 | 627 | 645 | 355,735 |
1983/05/04 | 642 | 657 | 642 | 648 | 881,299 |
1983/05/02 | 642 | 647 | 638 | 641 | 219,069 |
1983/04/30 | 641 | 647 | 636 | 646 | 471,299 |
1983/04/28 | 627 | 639 | 627 | 636 | 595,907 |
1983/04/27 | 624 | 627 | 622 | 622 | 228,113 |
1983/04/26 | 632 | 632 | 623 | 624 | 183,897 |
1983/04/25 | 627 | 635 | 622 | 632 | 285,392 |
1983/04/23 | 638 | 642 | 625 | 625 | 428,088 |
1983/04/22 | 655 | 655 | 637 | 638 | 1,180,760 |
1983/04/21 | 641 | 650 | 630 | 650 | 3,394,559 |
1983/04/20 | 627 | 641 | 621 | 641 | 3,550,319 |
1983/04/19 | 597 | 609 | 592 | 600 | 2,582,598 |
1983/04/18 | 561 | 586 | 561 | 586 | 1,100,368 |
1983/04/15 | 556 | 562 | 556 | 560 | 339,657 |
1983/04/14 | 542 | 552 | 542 | 552 | 143,701 |
1983/04/13 | 547 | 547 | 537 | 538 | 162,794 |
1983/04/12 | 551 | 557 | 548 | 548 | 219,069 |
1983/04/11 | 557 | 557 | 547 | 553 | 114,559 |
1983/04/09 | 556 | 567 | 556 | 557 | 339,657 |
1983/04/08 | 562 | 567 | 557 | 560 | 351,716 |
1983/04/07 | 572 | 574 | 557 | 572 | 1,089,314 |
1983/04/06 | 532 | 567 | 532 | 565 | 1,036,054 |
1983/04/05 | 524 | 541 | 522 | 537 | 151,740 |
1983/04/04 | 528 | 528 | 522 | 523 | 56,275 |
1983/04/01 | 540 | 540 | 532 | 534 | 134,657 |
1983/03/31 | 544 | 544 | 535 | 537 | 185,907 |
1983/03/30 | 549 | 552 | 532 | 534 | 295,441 |
1983/03/29 | 557 | 563 | 555 | 555 | 560,735 |
1983/03/28 | 547 | 563 | 545 | 553 | 948,627 |
1983/03/26 | 531 | 545 | 524 | 545 | 388,897 |
1983/03/25 | 512 | 519 | 509 | 517 | 104,510 |
1983/03/24 | 508 | 511 | 504 | 508 | 40,196 |
1983/03/23 | 506 | 508 | 503 | 508 | 66,324 |
1983/03/22 | 507 | 508 | 504 | 504 | 37,181 |
1983/03/18 | 503 | 508 | 503 | 507 | 61,299 |
1983/03/17 | 508 | 511 | 504 | 507 | 52,255 |
1983/03/16 | 503 | 508 | 498 | 508 | 46,225 |
1983/03/15 | 499 | 508 | 496 | 506 | 33,162 |
1983/03/14 | 495 | 495 | 495 | 495 | 8,039 |
1983/03/12 | 500 | 500 | 494 | 494 | 14,069 |
1983/03/11 | 489 | 500 | 489 | 500 | 77,377 |
1983/03/10 | 490 | 492 | 488 | 488 | 12,059 |
1983/03/09 | 499 | 499 | 488 | 488 | 128,627 |
1983/03/08 | 504 | 508 | 503 | 503 | 42,206 |
1983/03/07 | 511 | 512 | 506 | 511 | 94,461 |
1983/03/05 | 511 | 511 | 511 | 511 | 54,265 |
1983/03/04 | 515 | 515 | 511 | 512 | 77,377 |
1983/03/03 | 511 | 522 | 511 | 511 | 153,750 |
1983/03/02 | 509 | 509 | 504 | 509 | 39,191 |
1983/03/01 | 493 | 493 | 489 | 489 | 25,123 |
1983/02/28 | 486 | 488 | 486 | 488 | 8,039 |
1983/02/26 | 481 | 481 | 481 | 481 | 1,005 |
1983/02/25 | 475 | 477 | 475 | 477 | 19,093 |
1983/02/24 | 471 | 472 | 471 | 472 | 14,069 |
1983/02/23 | 471 | 473 | 471 | 471 | 65,319 |
1983/02/22 | 474 | 474 | 470 | 471 | 13,064 |
1983/02/21 | 471 | 471 | 470 | 470 | 23,113 |
1983/02/18 | 481 | 481 | 469 | 469 | 31,152 |
1983/02/17 | 488 | 489 | 483 | 483 | 26,127 |
1983/02/15 | 478 | 493 | 478 | 493 | 148,725 |
1983/02/14 | 462 | 467 | 462 | 463 | 55,270 |
1983/02/12 | 459 | 462 | 458 | 459 | 26,127 |
1983/02/10 | 470 | 472 | 464 | 464 | 104,510 |
1983/02/09 | 473 | 473 | 471 | 473 | 47,230 |
1983/02/08 | 474 | 478 | 473 | 473 | 36,176 |
1983/02/05 | 471 | 474 | 470 | 471 | 52,255 |
1983/02/04 | 473 | 478 | 473 | 473 | 51,250 |
1983/02/03 | 480 | 480 | 475 | 478 | 82,402 |
1983/02/02 | 481 | 482 | 479 | 480 | 46,225 |
1983/02/01 | 482 | 482 | 479 | 482 | 70,343 |
1983/01/31 | 483 | 488 | 482 | 482 | 85,417 |
1983/01/29 | 485 | 485 | 478 | 479 | 144,706 |
1983/01/28 | 487 | 491 | 485 | 485 | 50,245 |
1983/01/27 | 491 | 491 | 488 | 488 | 89,436 |
1983/01/26 | 490 | 491 | 488 | 488 | 62,304 |
1983/01/25 | 482 | 488 | 482 | 488 | 52,255 |
1983/01/24 | 490 | 491 | 484 | 489 | 113,554 |
1983/01/22 | 489 | 496 | 488 | 489 | 30,147 |
1983/01/21 | 485 | 498 | 485 | 488 | 84,412 |
1983/01/20 | 484 | 498 | 482 | 490 | 109,534 |
1983/01/19 | 488 | 489 | 482 | 482 | 84,412 |
1983/01/18 | 489 | 490 | 488 | 488 | 37,181 |
1983/01/17 | 489 | 495 | 489 | 490 | 109,534 |
1983/01/14 | 504 | 504 | 488 | 488 | 192,941 |
1983/01/13 | 505 | 512 | 500 | 503 | 200,980 |
1983/01/12 | 505 | 512 | 503 | 512 | 77,377 |
1983/01/11 | 503 | 506 | 500 | 500 | 71,348 |
1983/01/10 | 503 | 507 | 503 | 506 | 42,206 |
1983/01/08 | 513 | 517 | 512 | 512 | 46,225 |
1983/01/07 | 522 | 527 | 517 | 517 | 212,034 |
1983/01/06 | 518 | 522 | 517 | 521 | 129,632 |
1983/01/05 | 511 | 521 | 510 | 511 | 93,456 |
1983/01/04 | 508 | 517 | 503 | 506 | 52,255 |