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
1987/12/28 2,460 2,460 2,410 2,430 67,000
1987/12/26 2,530 2,530 2,460 2,460 70,000
1987/12/25 2,450 2,480 2,400 2,460 130,000
1987/12/24 2,570 2,570 2,480 2,490 119,000
1987/12/23 2,540 2,540 2,500 2,540 92,000
1987/12/22 2,580 2,580 2,500 2,540 148,000
1987/12/21 2,520 2,600 2,520 2,590 102,000
1987/12/18 2,550 2,550 2,500 2,540 66,000
1987/12/17 2,500 2,550 2,470 2,550 117,000
1987/12/16 2,480 2,490 2,440 2,480 88,000
1987/12/15 2,550 2,550 2,500 2,500 108,000
1987/12/14 2,580 2,650 2,480 2,480 761,000
1987/12/11 2,590 2,690 2,580 2,580 674,000
1987/12/10 2,530 2,630 2,500 2,620 1,031,000
1987/12/09 2,400 2,540 2,380 2,450 639,000
1987/12/08 2,360 2,360 2,350 2,360 191,000
1987/12/07 2,350 2,360 2,320 2,320 23,000
1987/12/05 2,270 2,270 2,270 2,270 15,000
1987/12/04 2,380 2,380 2,310 2,310 38,000
1987/12/03 2,300 2,320 2,300 2,300 63,000
1987/12/02 2,370 2,370 2,340 2,340 39,000
1987/12/01 2,340 2,380 2,330 2,380 121,000
1987/11/30 2,340 2,420 2,340 2,420 9,000
1987/11/28 2,340 2,360 2,340 2,340 23,000
1987/11/27 2,400 2,400 2,350 2,380 107,000
1987/11/26 2,430 2,430 2,360 2,370 104,000
1987/11/25 2,470 2,480 2,430 2,430 61,000
1987/11/24 2,490 2,490 2,440 2,440 62,000
1987/11/20 2,490 2,510 2,420 2,490 80,000
1987/11/19 2,510 2,530 2,450 2,450 177,000
1987/11/18 2,480 2,500 2,470 2,490 160,000
1987/11/17 2,540 2,540 2,480 2,490 113,000
1987/11/16 2,480 2,500 2,460 2,500 458,000
1987/11/13 2,480 2,480 2,420 2,480 106,000
1987/11/12 2,450 2,450 2,350 2,400 185,000
1987/11/11 2,420 2,470 2,330 2,400 330,000
1987/11/10 2,460 2,470 2,410 2,460 170,000
1987/11/09 2,450 2,500 2,430 2,500 57,000
1987/11/07 2,510 2,510 2,470 2,470 49,000
1987/11/06 2,480 2,550 2,450 2,540 343,000
1987/11/05 2,410 2,440 2,370 2,440 293,000
1987/11/04 2,350 2,440 2,320 2,400 231,000
1987/11/02 2,310 2,360 2,280 2,350 276,000
1987/10/31 2,230 2,280 2,220 2,270 143,000
1987/10/30 2,100 2,190 2,080 2,190 195,000
1987/10/29 1,950 2,050 1,950 2,020 402,000
1987/10/28 2,120 2,120 2,010 2,020 270,000
1987/10/27 2,100 2,100 1,990 2,000 896,000
1987/10/26 2,230 2,240 2,000 2,080 370,000
1987/10/24 2,270 2,310 2,200 2,200 86,000
1987/10/23 2,230 2,310 2,230 2,310 168,000
1987/10/22 2,440 2,450 2,400 2,450 200,000
1987/10/21 2,210 2,430 2,210 2,280 453,000
1987/10/20 2,250 2,250 2,250 2,250 94,000
1987/10/19 2,680 2,690 2,620 2,650 62,000
1987/10/16 2,660 2,690 2,640 2,690 135,000
1987/10/15 2,690 2,710 2,680 2,690 102,000
1987/10/14 2,650 2,710 2,650 2,710 152,000
1987/10/13 2,650 2,700 2,640 2,650 162,000
1987/10/12 2,640 2,650 2,640 2,650 139,000
1987/10/09 2,650 2,660 2,630 2,660 166,000
1987/10/08 2,640 2,680 2,640 2,680 63,000
1987/10/07 2,640 2,690 2,640 2,680 41,000
1987/10/06 2,680 2,720 2,680 2,720 73,000
1987/10/05 2,740 2,770 2,730 2,730 139,000
1987/10/03 2,770 2,770 2,730 2,750 46,000
1987/10/02 2,790 2,790 2,730 2,770 189,000
1987/10/01 2,750 2,770 2,750 2,750 73,000
1987/09/30 2,700 2,780 2,700 2,770 166,000
1987/09/29 2,700 2,700 2,670 2,700 111,000
1987/09/28 2,730 2,730 2,650 2,660 61,000
1987/09/26 2,730 2,730 2,730 2,730 135,000
1987/09/26 1 -> 1.02 分割
1987/09/25 2,627 2,677 2,627 2,637 255,245
1987/09/24 2,637 2,637 2,617 2,617 143,701
1987/09/22 2,667 2,667 2,617 2,627 157,770
1987/09/21 2,737 2,737 2,687 2,687 207,010
1987/09/18 2,567 2,627 2,567 2,617 54,265
1987/09/17 2,567 2,607 2,557 2,587 128,627
1987/09/16 2,607 2,617 2,567 2,567 164,804
1987/09/14 2,637 2,647 2,617 2,617 156,765
1987/09/11 2,627 2,647 2,597 2,597 99,485
1987/09/10 2,617 2,617 2,567 2,587 227,108
1987/09/09 2,647 2,667 2,597 2,617 211,029
1987/09/08 2,597 2,687 2,597 2,637 92,451
1987/09/07 2,717 2,717 2,627 2,637 136,667
1987/09/05 2,737 2,737 2,697 2,697 95,466
1987/09/04 2,786 2,786 2,766 2,786 98,480
1987/09/03 2,806 2,836 2,697 2,786 300,466
1987/09/02 2,856 2,856 2,846 2,846 124,608
1987/09/01 2,876 2,876 2,856 2,856 80,392
1987/08/31 2,896 2,896 2,846 2,876 51,250
1987/08/29 2,816 2,876 2,816 2,856 53,260
1987/08/28 2,856 2,896 2,786 2,896 338,652
1987/08/27 2,926 2,926 2,836 2,856 277,353
1987/08/26 2,836 2,936 2,796 2,926 144,706
1987/08/25 2,846 2,846 2,786 2,836 176,863
1987/08/24 2,896 2,896 2,836 2,836 111,544
1987/08/22 2,846 2,876 2,816 2,856 78,382
1987/08/21 2,866 2,896 2,816 2,866 227,108
1987/08/20 2,856 2,896 2,856 2,896 232,132
1987/08/19 2,886 2,896 2,806 2,886 201,985
1987/08/18 2,936 2,936 2,896 2,926 249,216
1987/08/17 2,975 2,985 2,906 2,946 196,961
1987/08/14 2,806 2,985 2,806 2,975 553,701
1987/08/13 2,806 2,846 2,796 2,796 346,691
1987/08/12 2,876 2,876 2,826 2,836 120,588
1987/08/11 2,916 2,916 2,826 2,866 185,907
1987/08/10 2,876 2,936 2,846 2,886 157,770
1987/08/07 2,926 2,936 2,836 2,836 268,309
1987/08/06 2,975 2,975 2,926 2,936 175,858
1987/08/05 2,816 2,936 2,816 2,936 348,701
1987/08/04 2,836 2,876 2,816 2,816 195,956
1987/08/03 2,965 2,965 2,886 2,886 181,887
1987/08/01 3,005 3,015 2,956 2,985 203,995
1987/07/31 3,035 3,035 2,936 3,005 558,726
1987/07/30 2,946 3,045 2,906 3,035 788,848
1987/07/29 3,035 3,075 2,995 3,035 3,254,878
1987/07/28 2,816 2,946 2,806 2,946 1,801,789
1987/07/27 2,747 2,786 2,717 2,776 1,151,618
1987/07/25 2,627 2,747 2,597 2,707 805,931
1987/07/24 2,548 2,637 2,548 2,627 750,662
1987/07/23 2,577 2,577 2,488 2,508 163,799
1987/07/22 2,577 2,577 2,498 2,538 148,725
1987/07/21 2,538 2,538 2,488 2,538 92,451
1987/07/20 2,647 2,657 2,518 2,518 119,583
1987/07/17 2,637 2,667 2,597 2,617 910,441
1987/07/16 2,587 2,597 2,557 2,597 388,897
1987/07/15 2,528 2,557 2,488 2,557 264,289
1987/07/14 2,478 2,557 2,458 2,488 156,765
1987/07/13 2,538 2,538 2,498 2,518 141,691
1987/07/10 2,528 2,538 2,498 2,498 126,618
1987/07/09 2,577 2,577 2,528 2,557 212,034
1987/07/08 2,548 2,557 2,468 2,557 330,613
1987/07/07 2,518 2,518 2,498 2,518 153,750
1987/07/06 2,567 2,567 2,498 2,538 95,466
1987/07/04 2,557 2,557 2,498 2,557 99,485
1987/07/03 2,627 2,637 2,518 2,518 268,309
1987/07/02 2,587 2,607 2,538 2,587 191,936
1987/07/01 2,597 2,597 2,488 2,488 237,157
1987/06/30 2,607 2,607 2,498 2,597 202,990
1987/06/29 2,657 2,657 2,587 2,607 227,108
1987/06/27 2,677 2,687 2,637 2,667 678,309
1987/06/26 2,657 2,667 2,637 2,667 1,269,191
1987/06/25 2,518 2,637 2,488 2,597 1,416,912
1987/06/24 2,428 2,438 2,398 2,438 340,662
1987/06/23 2,458 2,458 2,388 2,388 71,348
1987/06/22 2,438 2,468 2,388 2,418 132,647
1987/06/19 2,528 2,528 2,418 2,438 183,897
1987/06/18 2,408 2,488 2,408 2,488 93,456
1987/06/17 2,508 2,508 2,428 2,488 105,515
1987/06/16 2,528 2,528 2,458 2,468 122,598
1987/06/15 2,528 2,538 2,488 2,508 152,745
1987/06/12 2,538 2,538 2,398 2,488 168,824
1987/06/11 2,458 2,488 2,428 2,488 141,691
1987/06/10 2,418 2,428 2,388 2,428 157,770
1987/06/09 2,488 2,488 2,458 2,458 46,225
1987/06/08 2,498 2,548 2,478 2,518 190,931
1987/06/06 2,538 2,538 2,478 2,518 123,603
1987/06/05 2,557 2,577 2,508 2,538 451,201
1987/06/04 2,528 2,577 2,508 2,518 1,025,000
1987/06/03 2,388 2,518 2,378 2,468 1,102,378
1987/06/02 2,319 2,478 2,319 2,398 200,980
1987/06/01 2,348 2,368 2,329 2,339 104,510
1987/05/30 2,319 2,348 2,319 2,348 146,716
1987/05/29 2,259 2,388 2,219 2,388 162,794
1987/05/28 2,279 2,279 2,239 2,239 176,863
1987/05/27 2,269 2,289 2,269 2,289 239,167
1987/05/26 2,239 2,259 2,189 2,209 90,441
1987/05/25 2,289 2,289 2,219 2,259 126,618
1987/05/23 2,239 2,329 2,239 2,329 99,485
1987/05/22 2,249 2,259 2,219 2,249 133,652
1987/05/21 2,279 2,279 2,189 2,189 422,059
1987/05/20 2,209 2,339 2,209 2,239 340,662
1987/05/19 2,358 2,398 2,358 2,368 112,549
1987/05/18 2,339 2,378 2,339 2,368 111,544
1987/05/15 2,378 2,428 2,368 2,398 606,961
1987/05/14 2,289 2,378 2,279 2,339 727,549
1987/05/13 2,199 2,309 2,189 2,239 393,922
1987/05/12 2,189 2,209 2,189 2,209 112,549
1987/05/11 2,189 2,239 2,189 2,209 277,353
1987/05/08 2,179 2,199 2,149 2,189 344,681
1987/05/07 2,010 2,179 2,010 2,179 242,181
1987/05/06 2,080 2,090 2,040 2,040 15,074
1987/05/02 2,060 2,060 1,990 2,040 84,412
1987/05/01 2,140 2,140 2,070 2,080 137,672
1987/04/30 2,159 2,159 2,140 2,140 75,368
1987/04/28 2,090 2,159 2,040 2,159 118,578
1987/04/27 2,149 2,189 2,090 2,090 305,490
1987/04/25 2,050 2,130 2,050 2,120 227,108
1987/04/24 1,980 2,050 1,980 2,010 165,809
1987/04/23 2,000 2,010 1,990 2,000 179,877
1987/04/22 2,010 2,040 2,010 2,010 116,569
1987/04/21 1,990 2,000 1,990 2,000 210,025
1987/04/20 2,000 2,060 1,990 2,000 56,275
1987/04/17 1,990 2,030 1,990 2,000 83,407
1987/04/16 1,990 2,030 1,990 1,990 398,946
1987/04/15 2,020 2,050 2,010 2,030 425,074
1987/04/14 1,980 2,040 1,980 2,040 116,569
1987/04/13 2,040 2,060 2,040 2,060 60,294
1987/04/10 2,090 2,100 2,080 2,100 90,441
1987/04/09 2,100 2,149 2,100 2,100 112,549
1987/04/08 2,169 2,169 2,130 2,130 71,348
1987/04/07 2,169 2,169 2,090 2,090 78,382
1987/04/06 2,169 2,239 2,169 2,169 230,123
1987/04/04 2,070 2,189 2,070 2,189 62,304
1987/04/03 2,060 2,100 2,060 2,060 68,333
1987/04/02 2,090 2,140 2,090 2,130 226,103
1987/04/01 1,990 2,100 1,990 2,090 154,755
1987/03/31 2,070 2,070 1,990 1,990 148,725
1987/03/30 2,000 2,090 2,000 2,090 40,196
1987/03/28 2,010 2,020 1,990 2,000 53,260
1987/03/27 2,010 2,080 2,010 2,080 174,853
1987/03/26 2,050 2,080 2,020 2,080 197,966
1987/03/25 2,050 2,060 2,050 2,050 72,353
1987/03/24 2,050 2,090 2,040 2,040 63,309
1987/03/23 2,010 2,060 2,010 2,060 126,618
1987/03/20 1,990 2,040 1,990 2,020 35,172
1987/03/19 1,990 2,010 1,990 2,000 32,157
1987/03/18 2,010 2,040 2,000 2,000 297,451
1987/03/17 2,000 2,020 2,000 2,020 63,309
1987/03/16 2,020 2,020 1,990 2,000 131,642
1987/03/13 2,020 2,040 2,020 2,020 71,348
1987/03/12 2,040 2,060 2,010 2,030 267,304
1987/03/11 2,020 2,040 2,020 2,040 383,873
1987/03/10 2,010 2,050 2,010 2,030 232,132
1987/03/09 2,040 2,050 2,020 2,020 282,377
1987/03/07 2,010 2,030 2,010 2,010 43,211
1987/03/06 2,020 2,050 2,010 2,020 315,539
1987/03/05 2,000 2,060 2,000 2,010 246,201
1987/03/04 2,090 2,090 1,980 2,010 520,539
1987/03/03 1,990 2,120 1,990 2,080 192,941
1987/03/02 1,980 2,010 1,980 2,010 110,539
1987/02/28 2,010 2,010 2,010 2,010 7,034
1987/02/27 1,970 2,010 1,970 2,000 97,475
1987/02/26 1,990 2,010 1,980 2,010 251,226
1987/02/25 2,030 2,030 1,970 2,000 175,858
1987/02/24 1,990 2,000 1,970 1,980 234,142
1987/02/23 1,970 2,010 1,970 1,970 162,794
1987/02/20 1,970 2,000 1,970 1,990 295,441
1987/02/19 1,950 2,050 1,950 1,970 249,216
1987/02/18 2,060 2,060 1,990 1,990 279,363
1987/02/17 1,990 2,070 1,990 2,050 83,407
1987/02/16 1,940 2,020 1,940 1,960 130,637
1987/02/13 1,980 2,040 1,960 1,960 261,275
1987/02/12 1,931 2,060 1,931 2,060 211,029
1987/02/10 1,940 1,960 1,911 1,921 306,495
1987/02/09 1,950 1,970 1,950 1,970 65,319
1987/02/07 1,990 1,990 1,960 1,960 84,412
1987/02/06 1,990 2,020 1,970 1,970 122,598
1987/02/05 1,980 2,020 1,980 2,000 263,284
1987/02/04 2,020 2,030 2,000 2,000 177,868
1987/02/03 2,030 2,030 2,000 2,000 241,176
1987/02/02 2,030 2,060 2,020 2,020 289,412
1987/01/31 2,030 2,060 2,030 2,030 82,402
1987/01/30 2,030 2,060 2,010 2,060 273,333
1987/01/29 2,040 2,070 2,020 2,030 368,799
1987/01/28 2,040 2,050 2,010 2,050 198,971
1987/01/27 2,000 2,040 2,000 2,000 231,127
1987/01/26 2,070 2,070 2,040 2,040 62,304
1987/01/24 2,060 2,070 2,040 2,060 164,804
1987/01/23 2,030 2,060 2,030 2,030 255,245
1987/01/22 2,050 2,070 2,030 2,040 296,446
1987/01/21 2,070 2,080 2,050 2,050 260,270
1987/01/20 2,060 2,090 2,060 2,090 77,377
1987/01/19 2,060 2,090 2,060 2,080 74,363
1987/01/16 2,169 2,169 2,080 2,100 51,250
1987/01/14 2,070 2,130 2,070 2,130 48,235
1987/01/13 2,110 2,169 2,070 2,149 125,613
1987/01/12 2,070 2,189 2,070 2,189 177,868
1987/01/09 2,179 2,179 2,100 2,110 13,064
1987/01/08 2,140 2,149 2,140 2,140 119,583
1987/01/07 2,189 2,189 2,110 2,140 83,407
1987/01/06 2,199 2,219 2,189 2,189 32,157
1987/01/05 2,189 2,189 2,189 2,189 33,162

このページの先頭へ