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 |
---|---|---|---|---|---|
1984/12/28 | 816 | 816 | 811 | 811 | 10,049 |
1984/12/27 | 806 | 806 | 801 | 806 | 14,069 |
1984/12/26 | 806 | 812 | 806 | 812 | 21,103 |
1984/12/25 | 825 | 826 | 815 | 816 | 40,196 |
1984/12/24 | 806 | 826 | 802 | 826 | 21,103 |
1984/12/22 | 809 | 809 | 796 | 796 | 87,426 |
1984/12/21 | 814 | 814 | 797 | 799 | 77,377 |
1984/12/20 | 806 | 816 | 797 | 816 | 60,294 |
1984/12/19 | 786 | 797 | 786 | 796 | 550,686 |
1984/12/18 | 809 | 811 | 796 | 796 | 152,745 |
1984/12/17 | 805 | 816 | 805 | 809 | 137,672 |
1984/12/15 | 809 | 815 | 806 | 806 | 144,706 |
1984/12/14 | 824 | 826 | 806 | 806 | 125,613 |
1984/12/13 | 826 | 827 | 821 | 824 | 49,240 |
1984/12/12 | 820 | 823 | 817 | 821 | 54,265 |
1984/12/11 | 822 | 823 | 821 | 821 | 62,304 |
1984/12/10 | 825 | 825 | 816 | 816 | 32,157 |
1984/12/07 | 826 | 827 | 826 | 827 | 26,127 |
1984/12/06 | 842 | 845 | 831 | 831 | 54,265 |
1984/12/05 | 831 | 832 | 816 | 832 | 170,833 |
1984/12/04 | 817 | 832 | 817 | 831 | 56,275 |
1984/12/03 | 816 | 816 | 816 | 816 | 41,201 |
1984/12/01 | 825 | 826 | 817 | 825 | 71,348 |
1984/11/28 | 845 | 845 | 845 | 845 | 60,294 |
1984/11/27 | 846 | 855 | 844 | 855 | 212,034 |
1984/11/26 | 850 | 850 | 848 | 849 | 26,127 |
1984/11/24 | 851 | 851 | 850 | 851 | 42,206 |
1984/11/22 | 859 | 861 | 851 | 851 | 124,608 |
1984/11/20 | 861 | 862 | 860 | 861 | 314,534 |
1984/11/19 | 861 | 862 | 861 | 861 | 72,353 |
1984/11/17 | 861 | 861 | 851 | 861 | 217,059 |
1984/11/16 | 861 | 866 | 861 | 864 | 96,471 |
1984/11/15 | 861 | 866 | 861 | 861 | 189,926 |
1984/11/14 | 861 | 863 | 859 | 862 | 138,676 |
1984/11/13 | 861 | 862 | 861 | 861 | 129,632 |
1984/11/12 | 861 | 871 | 861 | 861 | 225,098 |
1984/11/09 | 845 | 856 | 841 | 854 | 138,676 |
1984/11/08 | 846 | 846 | 836 | 836 | 135,662 |
1984/11/07 | 856 | 876 | 846 | 846 | 246,201 |
1984/11/06 | 881 | 885 | 846 | 846 | 744,632 |
1984/11/05 | 856 | 890 | 856 | 881 | 1,271,201 |
1984/11/02 | 845 | 859 | 841 | 846 | 1,051,128 |
1984/11/01 | 822 | 841 | 822 | 841 | 800,907 |
1984/10/31 | 812 | 812 | 801 | 809 | 309,510 |
1984/10/30 | 792 | 792 | 792 | 792 | 21,103 |
1984/10/29 | 801 | 801 | 791 | 791 | 4,020 |
1984/10/27 | 791 | 801 | 791 | 791 | 43,211 |
1984/10/26 | 806 | 806 | 791 | 801 | 117,574 |
1984/10/25 | 801 | 806 | 801 | 806 | 138,676 |
1984/10/24 | 794 | 811 | 791 | 795 | 156,765 |
1984/10/23 | 788 | 796 | 788 | 796 | 77,377 |
1984/10/22 | 786 | 788 | 786 | 788 | 80,392 |
1984/10/20 | 786 | 791 | 782 | 786 | 126,618 |
1984/10/19 | 787 | 806 | 781 | 786 | 185,907 |
1984/10/18 | 781 | 786 | 776 | 786 | 100,490 |
1984/10/16 | 786 | 786 | 782 | 783 | 41,201 |
1984/10/15 | 786 | 795 | 776 | 781 | 300,466 |
1984/10/12 | 784 | 788 | 784 | 788 | 212,034 |
1984/10/11 | 776 | 786 | 776 | 779 | 46,225 |
1984/10/09 | 766 | 776 | 766 | 776 | 80,392 |
1984/10/08 | 771 | 776 | 766 | 766 | 33,162 |
1984/10/06 | 776 | 776 | 771 | 771 | 7,034 |
1984/10/05 | 781 | 781 | 772 | 776 | 42,206 |
1984/10/04 | 776 | 776 | 771 | 771 | 17,083 |
1984/10/03 | 761 | 771 | 761 | 771 | 20,098 |
1984/10/02 | 762 | 766 | 762 | 765 | 15,074 |
1984/10/01 | 776 | 776 | 759 | 759 | 45,221 |
1984/09/29 | 776 | 776 | 767 | 776 | 42,206 |
1984/09/28 | 786 | 786 | 786 | 786 | 16,078 |
1984/09/27 | 766 | 796 | 766 | 786 | 123,603 |
1984/09/26 | 766 | 779 | 766 | 768 | 67,328 |
1984/09/25 | 770 | 772 | 769 | 770 | 77,377 |
1984/09/22 | 764 | 770 | 764 | 770 | 60,294 |
1984/09/21 | 763 | 770 | 763 | 769 | 62,304 |
1984/09/20 | 770 | 770 | 764 | 767 | 42,206 |
1984/09/19 | 764 | 770 | 763 | 770 | 120,588 |
1984/09/18 | 779 | 786 | 777 | 777 | 34,167 |
1984/09/17 | 789 | 789 | 778 | 785 | 205,000 |
1984/09/14 | 797 | 797 | 791 | 792 | 167,819 |
1984/09/13 | 796 | 796 | 790 | 790 | 45,221 |
1984/09/12 | 796 | 796 | 786 | 787 | 29,142 |
1984/09/11 | 791 | 792 | 786 | 791 | 84,412 |
1984/09/10 | 796 | 796 | 786 | 787 | 72,353 |
1984/09/07 | 801 | 806 | 797 | 797 | 107,525 |
1984/09/06 | 806 | 806 | 796 | 801 | 25,123 |
1984/09/05 | 806 | 808 | 792 | 796 | 61,299 |
1984/09/04 | 825 | 825 | 816 | 816 | 28,137 |
1984/09/03 | 826 | 826 | 821 | 826 | 99,485 |
1984/09/01 | 816 | 826 | 815 | 826 | 129,632 |
1984/08/31 | 819 | 821 | 816 | 816 | 87,426 |
1984/08/30 | 816 | 826 | 816 | 826 | 34,167 |
1984/08/29 | 816 | 825 | 811 | 816 | 150,735 |
1984/08/28 | 817 | 821 | 816 | 816 | 98,480 |
1984/08/27 | 826 | 826 | 816 | 819 | 132,647 |
1984/08/25 | 809 | 816 | 806 | 807 | 43,211 |
1984/08/24 | 818 | 818 | 807 | 809 | 133,652 |
1984/08/23 | 823 | 826 | 818 | 818 | 47,230 |
1984/08/22 | 831 | 833 | 821 | 822 | 273,333 |
1984/08/21 | 840 | 840 | 824 | 826 | 172,843 |
1984/08/20 | 845 | 845 | 836 | 841 | 300,466 |
1984/08/18 | 846 | 848 | 839 | 845 | 428,088 |
1984/08/17 | 855 | 856 | 837 | 846 | 996,863 |
1984/08/16 | 844 | 846 | 836 | 846 | 1,492,279 |
1984/08/15 | 821 | 846 | 816 | 844 | 1,967,598 |
1984/08/14 | 771 | 811 | 771 | 801 | 727,549 |
1984/08/13 | 768 | 771 | 758 | 766 | 198,971 |
1984/08/10 | 766 | 771 | 762 | 766 | 224,093 |
1984/08/09 | 752 | 766 | 747 | 756 | 241,176 |
1984/08/08 | 771 | 771 | 751 | 751 | 209,020 |
1984/08/07 | 786 | 786 | 771 | 776 | 343,676 |
1984/08/06 | 786 | 796 | 779 | 786 | 175,858 |
1984/08/04 | 776 | 776 | 766 | 776 | 196,961 |
1984/08/03 | 758 | 761 | 755 | 761 | 119,583 |
1984/08/02 | 725 | 730 | 716 | 728 | 92,451 |
1984/08/01 | 712 | 713 | 707 | 707 | 101,495 |
1984/07/31 | 717 | 717 | 706 | 706 | 23,113 |
1984/07/30 | 724 | 724 | 716 | 718 | 14,069 |
1984/07/28 | 733 | 733 | 724 | 724 | 22,108 |
1984/07/27 | 732 | 732 | 721 | 731 | 22,108 |
1984/07/26 | 712 | 731 | 712 | 731 | 20,098 |
1984/07/24 | 702 | 703 | 702 | 703 | 10,049 |
1984/07/23 | 712 | 712 | 700 | 702 | 78,382 |
1984/07/21 | 702 | 711 | 698 | 702 | 42,206 |
1984/07/20 | 716 | 717 | 708 | 708 | 34,167 |
1984/07/19 | 727 | 727 | 727 | 727 | 12,059 |
1984/07/18 | 746 | 746 | 737 | 737 | 50,245 |
1984/07/17 | 749 | 753 | 745 | 746 | 40,196 |
1984/07/16 | 757 | 757 | 756 | 756 | 20,098 |
1984/07/13 | 747 | 747 | 746 | 746 | 75,368 |
1984/07/12 | 762 | 776 | 762 | 776 | 13,064 |
1984/07/11 | 761 | 761 | 761 | 761 | 24,118 |
1984/07/10 | 780 | 780 | 770 | 771 | 34,167 |
1984/07/09 | 777 | 785 | 776 | 781 | 50,245 |
1984/07/07 | 796 | 799 | 786 | 787 | 123,603 |
1984/07/06 | 790 | 805 | 790 | 796 | 235,147 |
1984/07/05 | 780 | 789 | 779 | 786 | 137,672 |
1984/07/04 | 767 | 780 | 762 | 780 | 89,436 |
1984/07/03 | 771 | 771 | 756 | 771 | 78,382 |
1984/07/02 | 776 | 776 | 771 | 771 | 56,275 |
1984/06/30 | 781 | 786 | 776 | 776 | 69,338 |
1984/06/29 | 767 | 789 | 767 | 786 | 265,294 |
1984/06/28 | 775 | 775 | 766 | 771 | 147,721 |
1984/06/27 | 737 | 781 | 737 | 776 | 531,593 |
1984/06/26 | 724 | 746 | 717 | 736 | 163,799 |
1984/06/25 | 712 | 721 | 712 | 716 | 125,613 |
1984/06/23 | 707 | 707 | 707 | 707 | 23,113 |
1984/06/22 | 703 | 705 | 703 | 705 | 32,157 |
1984/06/21 | 707 | 707 | 702 | 705 | 138,676 |
1984/06/20 | 706 | 706 | 706 | 706 | 2,010 |
1984/06/19 | 712 | 713 | 698 | 703 | 61,299 |
1984/06/18 | 707 | 712 | 707 | 712 | 7,034 |
1984/06/16 | 707 | 707 | 702 | 702 | 5,025 |
1984/06/15 | 713 | 716 | 712 | 716 | 20,098 |
1984/06/14 | 721 | 727 | 721 | 721 | 80,392 |
1984/06/13 | 736 | 736 | 729 | 729 | 31,152 |
1984/06/12 | 736 | 736 | 734 | 734 | 16,078 |
1984/06/11 | 736 | 736 | 736 | 736 | 65,319 |
1984/06/08 | 703 | 726 | 703 | 726 | 22,108 |
1984/06/07 | 700 | 702 | 700 | 702 | 11,054 |
1984/06/06 | 696 | 698 | 696 | 698 | 27,132 |
1984/06/05 | 698 | 699 | 696 | 696 | 115,564 |
1984/06/04 | 700 | 702 | 700 | 701 | 5,025 |
1984/06/02 | 698 | 700 | 698 | 698 | 29,142 |
1984/06/01 | 703 | 703 | 698 | 698 | 25,123 |
1984/05/31 | 717 | 717 | 715 | 716 | 33,162 |
1984/05/30 | 716 | 717 | 713 | 717 | 14,069 |
1984/05/29 | 717 | 721 | 716 | 716 | 16,078 |
1984/05/28 | 731 | 732 | 713 | 713 | 76,373 |
1984/05/26 | 731 | 736 | 731 | 731 | 19,093 |
1984/05/25 | 731 | 746 | 731 | 746 | 25,123 |
1984/05/24 | 731 | 732 | 731 | 732 | 24,118 |
1984/05/23 | 719 | 725 | 718 | 725 | 73,358 |
1984/05/22 | 719 | 723 | 717 | 722 | 40,196 |
1984/05/21 | 727 | 727 | 722 | 722 | 28,137 |
1984/05/19 | 727 | 732 | 727 | 727 | 35,172 |
1984/05/18 | 726 | 746 | 723 | 746 | 79,387 |
1984/05/17 | 756 | 756 | 747 | 748 | 39,191 |
1984/05/16 | 752 | 756 | 752 | 756 | 32,157 |
1984/05/15 | 752 | 756 | 752 | 752 | 79,387 |
1984/05/14 | 771 | 771 | 751 | 751 | 36,176 |
1984/05/11 | 771 | 771 | 766 | 771 | 91,446 |
1984/05/10 | 806 | 806 | 786 | 786 | 205,000 |
1984/05/09 | 816 | 816 | 806 | 816 | 166,814 |
1984/05/08 | 816 | 816 | 816 | 816 | 44,216 |
1984/05/07 | 821 | 821 | 816 | 816 | 48,235 |
1984/05/04 | 816 | 831 | 816 | 826 | 576,814 |
1984/05/02 | 806 | 816 | 806 | 815 | 188,922 |
1984/05/01 | 806 | 811 | 806 | 811 | 129,632 |
1984/04/28 | 796 | 806 | 796 | 806 | 34,167 |
1984/04/27 | 791 | 797 | 789 | 791 | 73,358 |
1984/04/26 | 787 | 796 | 768 | 791 | 119,583 |
1984/04/25 | 796 | 796 | 786 | 787 | 92,451 |
1984/04/24 | 796 | 796 | 776 | 796 | 67,328 |
1984/04/23 | 803 | 803 | 796 | 796 | 71,348 |
1984/04/21 | 804 | 804 | 796 | 796 | 139,681 |
1984/04/20 | 776 | 786 | 776 | 776 | 78,382 |
1984/04/18 | 806 | 806 | 795 | 806 | 271,324 |
1984/04/17 | 806 | 815 | 802 | 815 | 64,314 |
1984/04/16 | 816 | 816 | 802 | 806 | 224,093 |
1984/04/13 | 806 | 814 | 795 | 806 | 368,799 |
1984/04/12 | 801 | 806 | 797 | 805 | 102,500 |
1984/04/11 | 801 | 801 | 796 | 801 | 25,123 |
1984/04/10 | 778 | 791 | 778 | 791 | 60,294 |
1984/04/09 | 776 | 781 | 776 | 781 | 104,510 |
1984/04/07 | 786 | 786 | 777 | 777 | 86,422 |
1984/04/06 | 776 | 786 | 776 | 781 | 152,745 |
1984/04/05 | 796 | 801 | 786 | 786 | 91,446 |
1984/04/04 | 816 | 816 | 796 | 796 | 85,417 |
1984/04/02 | 826 | 826 | 806 | 816 | 197,966 |
1984/03/31 | 825 | 826 | 824 | 824 | 27,132 |
1984/03/30 | 836 | 836 | 816 | 822 | 161,789 |
1984/03/29 | 832 | 846 | 831 | 846 | 173,848 |
1984/03/28 | 830 | 832 | 826 | 831 | 231,127 |
1984/03/27 | 834 | 844 | 826 | 826 | 86,422 |
1984/03/26 | 851 | 856 | 844 | 844 | 121,593 |
1984/03/24 | 851 | 856 | 851 | 856 | 173,848 |
1984/03/23 | 846 | 869 | 846 | 856 | 725,539 |
1984/03/22 | 831 | 846 | 831 | 844 | 350,711 |
1984/03/21 | 845 | 846 | 826 | 831 | 1,076,250 |
1984/03/19 | 834 | 855 | 834 | 855 | 674,289 |
1984/03/17 | 846 | 849 | 836 | 836 | 577,819 |
1984/03/16 | 806 | 850 | 806 | 831 | 1,402,843 |
1984/03/15 | 785 | 815 | 785 | 806 | 2,123,358 |
1984/03/14 | 761 | 786 | 751 | 780 | 932,549 |
1984/03/13 | 741 | 755 | 741 | 751 | 324,583 |
1984/03/12 | 746 | 756 | 745 | 756 | 53,260 |
1984/03/09 | 715 | 726 | 713 | 716 | 118,578 |
1984/03/08 | 703 | 716 | 702 | 712 | 136,667 |
1984/03/07 | 711 | 714 | 702 | 702 | 92,451 |
1984/03/06 | 715 | 715 | 707 | 711 | 561,740 |
1984/03/05 | 716 | 716 | 704 | 715 | 78,382 |
1984/03/03 | 702 | 707 | 701 | 707 | 58,284 |
1984/03/02 | 702 | 707 | 702 | 702 | 47,230 |
1984/03/01 | 707 | 707 | 700 | 701 | 36,176 |
1984/02/29 | 716 | 716 | 708 | 715 | 31,152 |
1984/02/28 | 716 | 716 | 707 | 708 | 57,279 |
1984/02/27 | 704 | 720 | 704 | 716 | 53,260 |
1984/02/25 | 706 | 706 | 700 | 700 | 40,196 |
1984/02/24 | 699 | 701 | 697 | 698 | 76,373 |
1984/02/23 | 697 | 698 | 697 | 697 | 66,324 |
1984/02/22 | 688 | 692 | 687 | 689 | 61,299 |
1984/02/21 | 702 | 702 | 693 | 702 | 50,245 |
1984/02/20 | 707 | 707 | 701 | 701 | 23,113 |
1984/02/18 | 701 | 702 | 701 | 702 | 52,255 |
1984/02/17 | 702 | 702 | 699 | 701 | 76,373 |
1984/02/16 | 699 | 706 | 699 | 699 | 66,324 |
1984/02/15 | 697 | 707 | 697 | 697 | 104,510 |
1984/02/14 | 697 | 697 | 693 | 693 | 60,294 |
1984/02/13 | 707 | 707 | 703 | 707 | 114,559 |
1984/02/10 | 697 | 698 | 694 | 697 | 160,784 |
1984/02/09 | 705 | 705 | 692 | 692 | 187,917 |
1984/02/08 | 717 | 717 | 713 | 716 | 136,667 |
1984/02/07 | 714 | 714 | 712 | 714 | 183,897 |
1984/02/06 | 725 | 725 | 722 | 722 | 35,172 |
1984/02/04 | 736 | 745 | 731 | 745 | 107,525 |
1984/02/03 | 746 | 746 | 736 | 746 | 194,951 |
1984/02/02 | 761 | 761 | 751 | 756 | 450,196 |
1984/02/01 | 758 | 776 | 746 | 761 | 1,421,936 |
1984/01/31 | 745 | 756 | 742 | 752 | 432,108 |
1984/01/30 | 756 | 756 | 742 | 750 | 266,299 |
1984/01/28 | 746 | 771 | 745 | 756 | 917,476 |
1984/01/27 | 726 | 751 | 726 | 736 | 923,505 |
1984/01/26 | 712 | 726 | 712 | 716 | 137,672 |
1984/01/25 | 706 | 707 | 700 | 707 | 35,172 |
1984/01/24 | 712 | 716 | 698 | 710 | 96,471 |
1984/01/23 | 716 | 721 | 712 | 716 | 44,216 |
1984/01/21 | 721 | 723 | 713 | 716 | 57,279 |
1984/01/20 | 725 | 725 | 717 | 721 | 112,549 |
1984/01/19 | 705 | 726 | 703 | 725 | 203,995 |
1984/01/18 | 707 | 716 | 698 | 707 | 151,740 |
1984/01/17 | 731 | 731 | 712 | 716 | 236,152 |
1984/01/13 | 726 | 727 | 721 | 726 | 489,387 |
1984/01/12 | 736 | 736 | 724 | 731 | 433,113 |
1984/01/11 | 741 | 754 | 739 | 740 | 1,387,770 |
1984/01/10 | 724 | 736 | 715 | 736 | 1,237,034 |
1984/01/09 | 700 | 715 | 700 | 714 | 624,044 |
1984/01/07 | 699 | 702 | 695 | 699 | 519,534 |
1984/01/06 | 698 | 701 | 695 | 696 | 166,814 |
1984/01/05 | 702 | 706 | 694 | 698 | 305,490 |
1984/01/04 | 697 | 702 | 692 | 702 | 255,245 |