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
1988/12/28 2,470 2,500 2,440 2,500 68,000
1988/12/27 2,450 2,470 2,410 2,470 133,000
1988/12/26 2,430 2,460 2,400 2,400 51,000
1988/12/24 2,430 2,440 2,430 2,430 113,000
1988/12/23 2,490 2,490 2,400 2,420 105,000
1988/12/22 2,440 2,450 2,410 2,450 256,000
1988/12/21 2,430 2,450 2,430 2,440 100,000
1988/12/20 2,450 2,450 2,370 2,410 148,000
1988/12/19 2,450 2,450 2,410 2,410 164,000
1988/12/16 2,470 2,470 2,450 2,450 45,000
1988/12/15 2,420 2,430 2,420 2,430 62,000
1988/12/14 2,450 2,450 2,410 2,420 83,000
1988/12/13 2,430 2,450 2,430 2,450 77,000
1988/12/12 2,420 2,440 2,400 2,440 76,000
1988/12/09 2,390 2,420 2,380 2,420 129,000
1988/12/08 2,350 2,390 2,350 2,390 165,000
1988/12/07 2,250 2,400 2,240 2,390 185,000
1988/12/06 2,300 2,300 2,260 2,260 44,000
1988/12/05 2,350 2,350 2,280 2,300 183,000
1988/12/03 2,270 2,320 2,270 2,320 6,000
1988/12/02 2,350 2,350 2,270 2,300 83,000
1988/12/01 2,340 2,350 2,300 2,320 203,000
1988/11/30 2,370 2,390 2,340 2,340 158,000
1988/11/29 2,350 2,370 2,350 2,370 49,000
1988/11/28 2,360 2,400 2,330 2,350 168,000
1988/11/26 2,340 2,340 2,300 2,340 47,000
1988/11/25 2,300 2,300 2,260 2,260 84,000
1988/11/24 2,250 2,290 2,250 2,250 56,000
1988/11/22 2,290 2,300 2,280 2,280 115,000
1988/11/21 2,250 2,300 2,250 2,280 195,000
1988/11/18 2,230 2,260 2,230 2,240 58,000
1988/11/17 2,260 2,300 2,260 2,270 265,000
1988/11/16 2,210 2,300 2,210 2,300 322,000
1988/11/15 2,180 2,200 2,180 2,200 174,000
1988/11/14 2,150 2,180 2,130 2,170 66,000
1988/11/11 2,100 2,160 2,060 2,150 379,000
1988/11/10 2,020 2,090 1,960 2,050 217,000
1988/11/09 2,020 2,100 2,020 2,020 116,000
1988/11/08 2,060 2,060 2,020 2,020 38,000
1988/11/07 2,060 2,060 2,020 2,020 139,000
1988/11/05 2,090 2,090 2,050 2,050 33,000
1988/11/04 2,140 2,140 2,060 2,100 154,000
1988/11/02 2,140 2,160 2,100 2,100 198,000
1988/11/01 2,110 2,210 2,100 2,140 257,000
1988/10/31 2,110 2,130 2,100 2,110 119,000
1988/10/29 2,130 2,130 2,100 2,100 60,000
1988/10/28 2,270 2,270 2,150 2,150 114,000
1988/10/27 2,330 2,340 2,260 2,270 293,000
1988/10/26 2,300 2,450 2,250 2,250 214,000
1988/10/25 2,230 2,270 2,220 2,270 48,000
1988/10/24 2,280 2,290 2,220 2,220 81,000
1988/10/22 2,300 2,300 2,250 2,250 24,000
1988/10/21 2,340 2,340 2,250 2,250 121,000
1988/10/20 2,360 2,360 2,320 2,320 80,000
1988/10/19 2,410 2,410 2,400 2,400 110,000
1988/10/18 2,400 2,450 2,400 2,420 22,000
1988/10/17 2,380 2,400 2,380 2,400 75,000
1988/10/14 2,380 2,420 2,380 2,380 68,000
1988/10/13 2,490 2,490 2,420 2,420 34,000
1988/10/12 2,460 2,460 2,390 2,450 37,000
1988/10/11 2,480 2,480 2,450 2,460 24,000
1988/10/07 2,450 2,450 2,440 2,450 18,000
1988/10/06 2,500 2,510 2,410 2,450 47,000
1988/10/05 2,500 2,540 2,500 2,500 66,000
1988/10/04 2,470 2,500 2,470 2,500 29,000
1988/10/03 2,540 2,540 2,470 2,500 14,000
1988/10/01 2,470 2,470 2,470 2,470 19,000
1988/09/30 2,480 2,500 2,460 2,500 53,000
1988/09/29 2,550 2,550 2,460 2,470 33,000
1988/09/28 2,510 2,510 2,470 2,510 79,000
1988/09/27 2,510 2,510 2,510 2,510 61,000
1988/09/26 2,540 2,550 2,430 2,430 120,000
1988/09/24 2,500 2,540 2,490 2,540 113,000
1988/09/22 2,500 2,500 2,490 2,490 47,000
1988/09/21 2,520 2,520 2,480 2,520 115,000
1988/09/20 2,490 2,540 2,470 2,470 104,000
1988/09/19 2,500 2,500 2,490 2,500 76,000
1988/09/16 2,500 2,500 2,480 2,500 92,000
1988/09/14 2,530 2,530 2,500 2,500 91,000
1988/09/13 2,550 2,550 2,480 2,480 147,000
1988/09/12 2,500 2,560 2,500 2,550 29,000
1988/09/09 2,500 2,530 2,500 2,500 48,000
1988/09/08 2,570 2,580 2,530 2,550 477,000
1988/09/07 2,520 2,580 2,520 2,570 495,000
1988/09/06 2,580 2,580 2,550 2,580 30,000
1988/09/05 2,580 2,590 2,580 2,590 55,000
1988/09/03 2,590 2,590 2,570 2,580 36,000
1988/09/02 2,550 2,560 2,540 2,560 33,000
1988/09/01 2,550 2,570 2,530 2,550 82,000
1988/08/31 2,590 2,590 2,550 2,550 66,000
1988/08/30 2,590 2,600 2,570 2,600 77,000
1988/08/29 2,600 2,600 2,550 2,550 69,000
1988/08/27 2,530 2,590 2,530 2,550 21,000
1988/08/26 2,600 2,610 2,510 2,510 52,000
1988/08/25 2,680 2,680 2,600 2,640 53,000
1988/08/24 2,670 2,680 2,660 2,660 40,000
1988/08/23 2,610 2,650 2,610 2,610 85,000
1988/08/22 2,680 2,680 2,630 2,650 73,000
1988/08/19 2,700 2,740 2,690 2,720 46,000
1988/08/18 2,750 2,750 2,700 2,700 85,000
1988/08/17 2,740 2,760 2,740 2,740 52,000
1988/08/16 2,810 2,810 2,760 2,770 21,000
1988/08/15 2,820 2,820 2,780 2,810 22,000
1988/08/12 2,850 2,850 2,770 2,770 43,000
1988/08/11 2,770 2,770 2,750 2,770 84,000
1988/08/10 2,780 2,820 2,750 2,760 29,000
1988/08/09 2,820 2,840 2,820 2,820 50,000
1988/08/08 2,830 2,830 2,820 2,820 73,000
1988/08/06 2,790 2,830 2,790 2,830 45,000
1988/08/05 2,870 2,870 2,860 2,860 75,000
1988/08/04 2,870 2,880 2,860 2,860 50,000
1988/08/03 2,870 2,880 2,860 2,870 91,000
1988/08/02 2,860 2,890 2,860 2,860 58,000
1988/08/01 2,890 2,900 2,850 2,850 194,000
1988/07/30 2,910 2,930 2,850 2,850 146,000
1988/07/29 2,900 2,930 2,860 2,900 695,000
1988/07/28 2,750 2,870 2,740 2,860 227,000
1988/07/27 2,670 2,730 2,670 2,730 303,000
1988/07/26 2,650 2,650 2,630 2,650 92,000
1988/07/25 2,590 2,650 2,590 2,600 176,000
1988/07/23 2,590 2,590 2,590 2,590 65,000
1988/07/22 2,630 2,650 2,590 2,590 118,000
1988/07/21 2,590 2,690 2,590 2,650 115,000
1988/07/20 2,660 2,660 2,590 2,590 76,000
1988/07/19 2,590 2,640 2,590 2,590 181,000
1988/07/18 2,690 2,690 2,630 2,630 108,000
1988/07/15 2,640 2,700 2,620 2,620 87,000
1988/07/14 2,660 2,660 2,610 2,610 182,000
1988/07/13 2,710 2,710 2,650 2,660 206,000
1988/07/12 2,700 2,710 2,700 2,700 65,000
1988/07/11 2,710 2,720 2,650 2,700 63,000
1988/07/08 2,660 2,700 2,650 2,690 65,000
1988/07/07 2,630 2,670 2,630 2,650 90,000
1988/07/06 2,640 2,700 2,630 2,700 81,000
1988/07/05 2,640 2,650 2,620 2,620 68,000
1988/07/04 2,670 2,680 2,600 2,600 129,000
1988/07/02 2,730 2,750 2,670 2,670 151,000
1988/07/01 2,740 2,770 2,730 2,730 119,000
1988/06/30 2,770 2,770 2,740 2,740 144,000
1988/06/29 2,760 2,760 2,740 2,740 142,000
1988/06/28 2,740 2,760 2,720 2,720 178,000
1988/06/27 2,760 2,780 2,730 2,760 72,000
1988/06/25 2,730 2,770 2,730 2,750 104,000
1988/06/24 2,820 2,820 2,800 2,800 98,000
1988/06/23 2,890 2,890 2,800 2,810 250,000
1988/06/22 2,930 2,930 2,810 2,820 165,000
1988/06/21 2,900 2,930 2,900 2,900 90,000
1988/06/20 2,920 2,920 2,870 2,910 102,000
1988/06/17 2,870 2,950 2,870 2,910 177,000
1988/06/16 2,870 2,920 2,860 2,860 71,000
1988/06/15 2,920 2,920 2,870 2,870 62,000
1988/06/14 2,890 2,890 2,860 2,870 65,000
1988/06/13 2,910 2,910 2,880 2,880 84,000
1988/06/10 2,870 2,880 2,870 2,870 124,000
1988/06/09 2,850 2,880 2,850 2,870 101,000
1988/06/08 2,810 2,850 2,810 2,850 157,000
1988/06/07 2,810 2,830 2,810 2,830 133,000
1988/06/06 2,840 2,870 2,810 2,810 197,000
1988/06/04 2,800 2,850 2,800 2,830 129,000
1988/06/03 2,870 2,900 2,800 2,820 393,000
1988/06/02 2,960 3,020 2,910 2,910 533,000
1988/06/01 2,970 2,980 2,960 2,970 249,000
1988/05/31 2,940 2,980 2,860 2,980 112,000
1988/05/30 2,900 2,930 2,900 2,930 85,000
1988/05/28 2,950 2,950 2,930 2,930 73,000
1988/05/27 2,950 2,990 2,930 2,930 137,000
1988/05/26 2,990 2,990 2,950 2,950 100,000
1988/05/25 2,990 3,000 2,950 2,950 147,000
1988/05/24 2,950 3,030 2,950 2,990 147,000
1988/05/23 2,960 3,010 2,960 2,980 132,000
1988/05/20 3,100 3,100 3,030 3,030 32,000
1988/05/19 3,020 3,080 3,020 3,030 79,000
1988/05/18 3,050 3,130 3,040 3,050 186,000
1988/05/17 3,140 3,140 3,050 3,090 294,000
1988/05/16 3,100 3,100 3,080 3,090 536,000
1988/05/13 3,150 3,160 3,080 3,140 70,000
1988/05/12 3,010 3,100 3,010 3,090 158,000
1988/05/11 3,110 3,180 3,050 3,060 146,000
1988/05/10 3,120 3,120 3,100 3,110 62,000
1988/05/09 3,150 3,190 3,120 3,120 149,000
1988/05/07 3,230 3,230 3,150 3,160 146,000
1988/05/06 3,180 3,240 3,180 3,240 147,000
1988/05/02 3,230 3,240 3,180 3,240 202,000
1988/04/30 3,250 3,260 3,220 3,240 218,000
1988/04/28 3,190 3,210 3,120 3,210 361,000
1988/04/27 3,190 3,210 3,150 3,190 546,000
1988/04/26 3,240 3,240 3,190 3,210 175,000
1988/04/25 3,200 3,250 3,200 3,240 376,000
1988/04/23 3,240 3,240 3,170 3,200 212,000
1988/04/22 3,090 3,160 3,090 3,150 859,000
1988/04/21 3,060 3,100 3,060 3,100 800,000
1988/04/20 3,130 3,130 3,050 3,080 208,000
1988/04/19 3,080 3,100 3,060 3,100 281,000
1988/04/18 3,090 3,120 3,090 3,090 207,000
1988/04/15 3,090 3,120 3,050 3,090 390,000
1988/04/14 3,090 3,120 3,090 3,090 279,000
1988/04/13 3,100 3,100 3,040 3,080 120,000
1988/04/12 3,180 3,190 3,100 3,100 426,000
1988/04/11 3,020 3,180 3,010 3,180 848,000
1988/04/08 2,910 3,000 2,910 2,990 784,000
1988/04/07 2,930 2,930 2,900 2,900 260,000
1988/04/06 2,900 2,900 2,890 2,900 115,000
1988/04/05 2,940 2,940 2,890 2,890 86,000
1988/04/04 2,920 2,920 2,880 2,900 122,000
1988/04/01 2,830 2,850 2,830 2,840 115,000
1988/03/31 2,850 2,890 2,830 2,870 97,000
1988/03/30 2,900 2,900 2,860 2,860 150,000
1988/03/29 2,850 2,890 2,840 2,860 190,000
1988/03/28 2,860 2,900 2,850 2,900 110,000
1988/03/26 2,900 2,900 2,850 2,890 98,000
1988/03/25 2,850 2,910 2,850 2,900 106,000
1988/03/24 2,930 2,930 2,870 2,870 131,000
1988/03/23 2,890 2,920 2,890 2,890 122,000
1988/03/22 2,970 2,970 2,880 2,900 263,000
1988/03/18 2,950 2,950 2,900 2,950 366,000
1988/03/17 2,870 2,920 2,860 2,910 446,000
1988/03/16 2,830 2,860 2,830 2,830 355,000
1988/03/15 2,830 2,830 2,820 2,830 91,000
1988/03/14 2,870 2,880 2,820 2,840 335,000
1988/03/11 2,780 2,880 2,780 2,880 121,000
1988/03/10 2,820 2,820 2,780 2,820 295,000
1988/03/09 2,800 2,850 2,800 2,820 208,000
1988/03/08 2,780 2,820 2,770 2,780 256,000
1988/03/07 2,850 2,850 2,820 2,820 104,000
1988/03/05 2,860 2,860 2,840 2,850 71,000
1988/03/04 2,860 2,870 2,830 2,870 135,000
1988/03/03 2,880 2,900 2,850 2,900 171,000
1988/03/02 2,920 2,920 2,870 2,900 361,000
1988/03/01 2,940 2,940 2,900 2,900 226,000
1988/02/29 2,940 2,940 2,860 2,930 128,000
1988/02/27 2,940 2,950 2,900 2,950 169,000
1988/02/26 2,880 2,970 2,880 2,950 555,000
1988/02/25 2,930 2,940 2,900 2,920 269,000
1988/02/24 2,900 2,940 2,880 2,940 229,000
1988/02/23 2,950 2,950 2,900 2,900 306,000
1988/02/22 2,970 2,980 2,910 2,940 458,000
1988/02/19 2,880 2,990 2,860 2,950 1,001,000
1988/02/18 2,880 2,880 2,850 2,880 262,000
1988/02/17 2,880 2,890 2,860 2,870 274,000
1988/02/16 2,900 2,900 2,860 2,880 534,000
1988/02/15 2,900 2,910 2,870 2,900 711,000
1988/02/12 2,780 2,880 2,770 2,880 1,027,000
1988/02/10 2,770 2,770 2,730 2,760 267,000
1988/02/09 2,780 2,780 2,740 2,750 191,000
1988/02/08 2,790 2,790 2,750 2,790 297,000
1988/02/06 2,800 2,810 2,770 2,790 267,000
1988/02/05 2,780 2,800 2,740 2,780 495,000
1988/02/04 2,800 2,800 2,730 2,780 322,000
1988/02/03 2,710 2,820 2,710 2,760 1,388,000
1988/02/02 2,710 2,770 2,700 2,700 974,000
1988/02/01 2,700 2,700 2,650 2,700 358,000
1988/01/30 2,680 2,690 2,630 2,690 192,000
1988/01/29 2,680 2,680 2,650 2,680 419,000
1988/01/28 2,620 2,670 2,620 2,670 239,000
1988/01/27 2,680 2,700 2,640 2,640 599,000
1988/01/26 2,660 2,680 2,630 2,680 687,000
1988/01/25 2,550 2,630 2,550 2,600 396,000
1988/01/23 2,560 2,560 2,530 2,530 137,000
1988/01/22 2,530 2,570 2,530 2,540 169,000
1988/01/21 2,550 2,600 2,550 2,570 81,000
1988/01/20 2,580 2,620 2,560 2,610 242,000
1988/01/19 2,620 2,650 2,600 2,620 392,000
1988/01/18 2,600 2,630 2,580 2,610 472,000
1988/01/14 2,480 2,580 2,480 2,550 90,000
1988/01/13 2,480 2,500 2,480 2,480 55,000
1988/01/12 2,490 2,520 2,490 2,520 5,000
1988/01/11 2,490 2,490 2,480 2,480 7,000
1988/01/08 2,500 2,550 2,440 2,490 98,000
1988/01/07 2,580 2,580 2,500 2,500 108,000
1988/01/06 2,480 2,600 2,480 2,600 111,000
1988/01/05 2,440 2,450 2,420 2,450 69,000
1988/01/04 2,390 2,400 2,390 2,400 16,000

このページの先頭へ