日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 2,199 2,229 2,189 2,189 74,363
1986/12/26 2,179 2,189 2,179 2,189 46,225
1986/12/25 2,189 2,209 2,179 2,199 122,598
1986/12/24 2,239 2,239 2,189 2,189 163,799
1986/12/23 2,219 2,219 2,189 2,199 164,804
1986/12/22 2,239 2,239 2,140 2,219 188,922
1986/12/19 2,149 2,239 2,140 2,239 478,333
1986/12/18 2,179 2,179 2,110 2,130 49,240
1986/12/17 2,100 2,189 2,100 2,189 133,652
1986/12/16 2,110 2,140 2,110 2,110 27,132
1986/12/15 2,070 2,140 2,070 2,110 152,745
1986/12/12 2,179 2,179 2,110 2,110 118,578
1986/12/11 2,149 2,179 2,130 2,149 139,681
1986/12/10 2,090 2,120 2,090 2,120 66,324
1986/12/09 2,090 2,120 2,090 2,090 33,162
1986/12/08 2,040 2,140 2,040 2,100 60,294
1986/12/06 2,070 2,070 2,040 2,040 42,206
1986/12/05 2,100 2,110 2,070 2,070 138,676
1986/12/04 2,120 2,140 2,090 2,090 130,637
1986/12/03 2,110 2,169 2,110 2,130 299,461
1986/12/02 2,140 2,140 2,090 2,110 107,525
1986/12/01 2,179 2,179 2,140 2,140 135,662
1986/11/29 2,169 2,189 2,169 2,189 90,441
1986/11/28 2,140 2,169 2,140 2,169 125,613
1986/11/27 2,189 2,189 2,140 2,179 107,525
1986/11/26 2,169 2,189 2,159 2,189 434,118
1986/11/25 2,149 2,169 2,140 2,159 181,887
1986/11/22 2,130 2,130 2,100 2,110 64,314
1986/11/21 2,020 2,100 2,020 2,100 397,941
1986/11/20 2,060 2,060 2,000 2,020 275,343
1986/11/19 2,050 2,060 2,020 2,050 196,961
1986/11/18 2,000 2,060 2,000 2,060 230,123
1986/11/17 2,030 2,030 2,000 2,000 97,475
1986/11/14 1,990 1,990 1,960 1,960 170,833
1986/11/13 1,990 2,000 1,970 1,990 124,608
1986/11/12 1,960 1,980 1,960 1,970 174,853
1986/11/11 1,950 1,970 1,940 1,940 193,946
1986/11/10 1,990 2,000 1,940 1,970 312,525
1986/11/07 1,931 1,990 1,931 1,970 299,461
1986/11/06 1,901 1,931 1,901 1,921 88,431
1986/11/05 1,891 1,901 1,891 1,891 124,608
1986/11/04 1,921 1,921 1,891 1,891 162,794
1986/11/01 1,921 1,931 1,921 1,921 102,500
1986/10/31 1,940 1,940 1,931 1,931 165,809
1986/10/30 1,980 1,990 1,940 1,940 239,167
1986/10/29 1,901 1,960 1,901 1,950 193,946
1986/10/28 1,901 1,911 1,861 1,881 112,549
1986/10/27 1,881 1,911 1,881 1,891 378,848
1986/10/25 1,881 1,891 1,851 1,851 153,750
1986/10/24 1,881 1,931 1,881 1,881 338,652
1986/10/23 1,811 1,871 1,791 1,851 184,902
1986/10/22 1,881 1,891 1,781 1,801 209,020
1986/10/21 1,841 1,881 1,831 1,871 53,260
1986/10/20 1,851 1,891 1,841 1,871 40,196
1986/10/17 1,891 1,891 1,851 1,871 49,240
1986/10/16 1,811 1,921 1,781 1,891 671,275
1986/10/15 1,791 1,841 1,781 1,811 402,966
1986/10/14 1,781 1,791 1,761 1,771 190,931
1986/10/13 1,841 1,841 1,761 1,761 160,784
1986/10/09 1,811 1,851 1,811 1,831 139,681
1986/10/08 1,841 1,841 1,791 1,841 92,451
1986/10/07 1,791 1,841 1,791 1,841 185,907
1986/10/06 1,791 1,801 1,781 1,791 109,534
1986/10/04 1,791 1,821 1,791 1,821 105,515
1986/10/03 1,811 1,811 1,761 1,801 64,314
1986/10/02 1,861 1,861 1,801 1,811 233,137
1986/10/01 1,891 1,911 1,861 1,871 475,319
1986/09/30 1,891 1,891 1,851 1,851 293,431
1986/09/29 1,940 1,940 1,881 1,891 181,887
1986/09/27 1,940 1,940 1,901 1,940 117,574
1986/09/26 1,990 1,990 1,911 1,911 114,559
1986/09/25 2,000 2,060 2,000 2,010 68,333
1986/09/24 2,040 2,040 1,970 1,970 400,956
1986/09/22 1,940 1,980 1,940 1,970 94,461
1986/09/19 1,990 1,990 1,940 1,940 196,961
1986/09/18 1,970 2,010 1,940 2,010 184,902
1986/09/17 2,140 2,140 1,990 1,990 285,392
1986/09/16 2,140 2,179 2,110 2,179 371,814
1986/09/12 2,169 2,189 2,140 2,140 181,887
1986/09/11 2,279 2,279 2,259 2,259 107,525
1986/09/10 2,279 2,279 2,249 2,249 118,578
1986/09/09 2,289 2,309 2,269 2,289 139,681
1986/09/08 2,329 2,339 2,289 2,289 92,451
1986/09/06 2,358 2,358 2,289 2,319 70,343
1986/09/05 2,309 2,358 2,289 2,348 168,824
1986/09/04 2,289 2,309 2,289 2,309 75,368
1986/09/03 2,329 2,329 2,299 2,299 35,172
1986/09/02 2,368 2,368 2,329 2,329 63,309
1986/09/01 2,358 2,368 2,358 2,368 43,211
1986/08/30 2,358 2,358 2,358 2,358 38,186
1986/08/29 2,438 2,438 2,329 2,329 481,348
1986/08/28 2,408 2,408 2,339 2,398 186,912
1986/08/27 2,428 2,428 2,388 2,388 99,485
1986/08/26 2,448 2,488 2,438 2,438 98,480
1986/08/25 2,468 2,468 2,438 2,448 40,196
1986/08/23 2,428 2,428 2,388 2,388 22,108
1986/08/22 2,398 2,418 2,388 2,388 47,230
1986/08/21 2,488 2,488 2,428 2,438 262,279
1986/08/20 2,508 2,508 2,448 2,448 175,858
1986/08/19 2,518 2,538 2,488 2,488 108,529
1986/08/18 2,528 2,538 2,488 2,538 80,392
1986/08/15 2,538 2,538 2,488 2,488 111,544
1986/08/14 2,508 2,508 2,488 2,488 68,333
1986/08/13 2,577 2,577 2,388 2,388 138,676
1986/08/12 2,538 2,538 2,478 2,488 60,294
1986/08/11 2,508 2,508 2,478 2,478 81,397
1986/08/08 2,458 2,488 2,458 2,488 58,284
1986/08/07 2,408 2,428 2,408 2,428 15,074
1986/08/06 2,468 2,488 2,448 2,448 18,088
1986/08/05 2,478 2,557 2,478 2,508 288,407
1986/08/04 2,448 2,448 2,398 2,398 62,304
1986/08/02 2,448 2,458 2,388 2,448 165,809
1986/08/01 2,637 2,637 2,448 2,508 152,745
1986/07/31 2,587 2,637 2,577 2,637 278,358
1986/07/30 2,637 2,637 2,587 2,587 34,167
1986/07/29 2,567 2,667 2,528 2,637 253,235
1986/07/28 2,587 2,587 2,498 2,577 26,127
1986/07/26 2,597 2,597 2,577 2,597 45,221
1986/07/25 2,587 2,627 2,587 2,587 122,598
1986/07/24 2,647 2,647 2,617 2,627 216,054
1986/07/23 2,587 2,627 2,577 2,607 422,059
1986/07/22 2,498 2,617 2,488 2,518 488,382
1986/07/21 2,727 2,727 2,538 2,657 268,309
1986/07/19 2,637 2,727 2,637 2,727 265,294
1986/07/18 2,548 2,687 2,528 2,677 837,083
1986/07/17 2,557 2,597 2,538 2,548 986,814
1986/07/16 2,319 2,488 2,319 2,438 850,147
1986/07/15 2,279 2,279 2,249 2,279 548,676
1986/07/14 2,289 2,289 2,239 2,239 405,980
1986/07/11 2,269 2,289 2,239 2,289 133,652
1986/07/10 2,269 2,269 2,239 2,269 110,539
1986/07/09 2,269 2,269 2,239 2,269 118,578
1986/07/08 2,299 2,299 2,269 2,289 83,407
1986/07/07 2,299 2,299 2,279 2,299 122,598
1986/07/05 2,249 2,289 2,249 2,289 35,172
1986/07/04 2,269 2,269 2,219 2,249 159,779
1986/07/03 2,289 2,299 2,239 2,249 157,770
1986/07/02 2,289 2,289 2,269 2,279 191,936
1986/07/01 2,249 2,249 2,219 2,219 280,368
1986/06/30 2,249 2,259 2,219 2,259 34,167
1986/06/28 2,269 2,269 2,189 2,189 50,245
1986/06/27 2,199 2,239 2,149 2,189 285,392
1986/06/26 2,229 2,249 2,219 2,219 60,294
1986/06/25 2,239 2,279 2,229 2,249 176,863
1986/06/24 2,269 2,319 2,239 2,239 150,735
1986/06/23 2,289 2,319 2,259 2,319 163,799
1986/06/21 2,309 2,319 2,309 2,319 61,299
1986/06/20 2,388 2,388 2,339 2,348 353,726
1986/06/19 2,319 2,368 2,319 2,358 219,069
1986/06/18 2,269 2,319 2,269 2,319 83,407
1986/06/17 2,299 2,299 2,259 2,289 160,784
1986/06/16 2,299 2,309 2,279 2,299 198,971
1986/06/13 2,299 2,348 2,279 2,289 218,064
1986/06/12 2,249 2,319 2,239 2,309 149,730
1986/06/11 2,189 2,239 2,189 2,209 244,191
1986/06/10 2,209 2,219 2,179 2,179 336,642
1986/06/09 2,249 2,269 2,239 2,249 65,319
1986/06/07 2,269 2,289 2,249 2,249 54,265
1986/06/06 2,269 2,289 2,259 2,269 120,588
1986/06/05 2,259 2,319 2,249 2,269 214,044
1986/06/04 2,289 2,289 2,259 2,259 201,985
1986/06/03 2,289 2,299 2,269 2,299 161,789
1986/06/02 2,309 2,309 2,289 2,289 77,377
1986/05/31 2,339 2,348 2,319 2,348 131,642
1986/05/30 2,368 2,368 2,329 2,368 264,289
1986/05/29 2,348 2,358 2,299 2,339 295,441
1986/05/28 2,299 2,329 2,259 2,329 151,740
1986/05/27 2,329 2,348 2,329 2,329 99,485
1986/05/26 2,368 2,368 2,329 2,348 213,039
1986/05/24 2,348 2,368 2,329 2,348 156,765
1986/05/23 2,309 2,329 2,299 2,319 199,976
1986/05/22 2,289 2,289 2,279 2,279 68,333
1986/05/21 2,249 2,249 2,209 2,239 96,471
1986/05/20 2,189 2,229 2,189 2,189 52,255
1986/05/19 2,189 2,189 2,169 2,189 35,172
1986/05/17 2,189 2,209 2,169 2,209 87,426
1986/05/16 2,249 2,249 2,199 2,249 162,794
1986/05/15 2,239 2,249 2,239 2,249 42,206
1986/05/14 2,319 2,319 2,289 2,319 131,642
1986/05/13 2,309 2,309 2,259 2,299 107,525
1986/05/12 2,279 2,329 2,259 2,279 290,417
1986/05/09 2,249 2,279 2,229 2,279 150,735
1986/05/08 2,229 2,239 2,219 2,229 168,824
1986/05/07 2,259 2,259 2,219 2,219 268,309
1986/05/06 2,309 2,309 2,279 2,299 105,515
1986/05/02 2,348 2,348 2,269 2,299 131,642
1986/05/01 2,299 2,339 2,299 2,339 332,623
1986/04/30 2,269 2,319 2,249 2,309 223,088
1986/04/28 2,249 2,289 2,249 2,269 97,475
1986/04/26 2,289 2,309 2,229 2,239 252,230
1986/04/25 2,299 2,319 2,289 2,289 159,779
1986/04/24 2,348 2,368 2,299 2,299 480,343
1986/04/23 2,348 2,388 2,348 2,388 219,069
1986/04/22 2,339 2,388 2,329 2,388 283,382
1986/04/21 2,388 2,388 2,339 2,339 159,779
1986/04/19 2,398 2,398 2,348 2,348 49,240
1986/04/18 2,398 2,408 2,339 2,388 247,206
1986/04/17 2,309 2,398 2,289 2,398 403,971
1986/04/16 2,269 2,319 2,259 2,269 313,529
1986/04/15 2,378 2,378 2,279 2,299 399,951
1986/04/14 2,289 2,408 2,289 2,368 876,275
1986/04/11 2,199 2,279 2,189 2,279 538,627
1986/04/10 2,179 2,239 2,159 2,229 554,706
1986/04/09 2,179 2,229 2,120 2,179 503,456
1986/04/08 2,100 2,169 2,090 2,169 358,750
1986/04/07 2,050 2,120 2,010 2,120 231,127
1986/04/05 2,030 2,040 2,010 2,010 107,525
1986/04/04 2,030 2,090 2,000 2,060 203,995
1986/04/03 2,110 2,110 2,050 2,060 466,275
1986/04/02 2,100 2,189 2,040 2,179 528,578
1986/04/01 1,950 2,140 1,950 2,100 554,706
1986/03/31 2,020 2,020 1,980 1,990 91,446
1986/03/29 1,990 2,050 1,950 2,040 299,461
1986/03/28 1,960 2,080 1,960 1,990 773,775
1986/03/27 1,940 1,990 1,911 1,931 1,052,132
1986/03/26 1,901 1,911 1,881 1,911 180,882
1986/03/25 1,911 1,921 1,851 1,911 439,142
1986/03/24 1,911 1,931 1,891 1,921 849,142
1986/03/22 1,871 1,881 1,861 1,881 487,377
1986/03/20 1,861 1,871 1,841 1,841 423,064
1986/03/19 1,871 1,871 1,831 1,841 365,784
1986/03/18 1,871 1,871 1,811 1,851 254,240
1986/03/17 1,871 1,871 1,841 1,861 535,613
1986/03/15 1,831 1,871 1,831 1,841 574,804
1986/03/14 1,771 1,801 1,771 1,801 578,824
1986/03/13 1,771 1,781 1,751 1,761 256,250
1986/03/12 1,741 1,751 1,732 1,741 333,627
1986/03/11 1,732 1,751 1,732 1,732 211,029
1986/03/10 1,751 1,751 1,722 1,722 527,574
1986/03/07 1,751 1,761 1,732 1,751 147,721
1986/03/06 1,732 1,751 1,732 1,751 118,578
1986/03/05 1,741 1,761 1,732 1,751 228,113
1986/03/04 1,732 1,761 1,722 1,732 152,745
1986/03/03 1,771 1,771 1,732 1,741 128,627
1986/03/01 1,741 1,751 1,741 1,741 38,186
1986/02/28 1,771 1,781 1,741 1,741 289,412
1986/02/27 1,751 1,771 1,751 1,751 235,147
1986/02/26 1,732 1,751 1,722 1,741 218,064
1986/02/25 1,751 1,751 1,702 1,741 147,721
1986/02/24 1,751 1,771 1,741 1,771 97,475
1986/02/22 1,771 1,771 1,741 1,771 77,377
1986/02/21 1,771 1,781 1,722 1,741 221,078
1986/02/20 1,732 1,771 1,722 1,761 240,172
1986/02/19 1,741 1,751 1,732 1,741 179,877
1986/02/18 1,722 1,732 1,692 1,702 160,784
1986/02/17 1,732 1,732 1,702 1,722 56,275
1986/02/15 1,712 1,732 1,702 1,702 72,353
1986/02/14 1,732 1,741 1,702 1,732 218,064
1986/02/13 1,741 1,741 1,722 1,732 123,603
1986/02/12 1,692 1,722 1,692 1,722 256,250
1986/02/10 1,722 1,722 1,692 1,692 330,613
1986/02/07 1,732 1,732 1,712 1,712 270,319
1986/02/06 1,751 1,751 1,732 1,732 207,010
1986/02/05 1,771 1,771 1,732 1,751 209,020
1986/02/04 1,781 1,791 1,761 1,781 352,721
1986/02/03 1,771 1,771 1,741 1,761 69,338
1986/02/01 1,781 1,781 1,732 1,741 125,613
1986/01/31 1,781 1,791 1,771 1,781 263,284
1986/01/30 1,801 1,811 1,771 1,771 280,368
1986/01/29 1,821 1,831 1,781 1,811 2,648,922
1986/01/28 1,741 1,841 1,741 1,841 2,356,495
1986/01/27 1,732 1,771 1,722 1,732 1,005,907
1986/01/25 1,722 1,722 1,702 1,722 173,848
1986/01/24 1,712 1,722 1,702 1,722 192,941
1986/01/23 1,712 1,722 1,692 1,702 201,985
1986/01/22 1,722 1,732 1,702 1,722 213,039
1986/01/21 1,732 1,741 1,712 1,732 731,569
1986/01/20 1,722 1,751 1,702 1,732 1,364,657
1986/01/18 1,702 1,722 1,692 1,722 504,461
1986/01/17 1,722 1,722 1,692 1,692 715,490
1986/01/16 1,612 1,741 1,612 1,741 2,302,231
1986/01/14 1,582 1,622 1,582 1,622 202,990
1986/01/13 1,622 1,622 1,582 1,602 113,554
1986/01/10 1,632 1,632 1,592 1,612 99,485
1986/01/09 1,592 1,642 1,592 1,632 448,186
1986/01/08 1,562 1,602 1,562 1,592 156,765
1986/01/07 1,503 1,562 1,503 1,562 143,701
1986/01/06 1,562 1,572 1,483 1,483 123,603
1986/01/04 1,592 1,592 1,562 1,582 42,206

このページの先頭へ