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
1997/12/30 1,750 1,880 1,740 1,860 149,000
1997/12/29 1,660 1,680 1,640 1,680 305,000
1997/12/26 1,840 1,840 1,750 1,750 202,000
1997/12/25 1,770 1,980 1,770 1,870 169,000
1997/12/24 1,770 1,820 1,750 1,800 145,000
1997/12/22 1,850 1,860 1,710 1,740 229,000
1997/12/19 1,980 1,980 1,810 1,900 483,000
1997/12/18 2,090 2,140 2,040 2,040 169,000
1997/12/17 2,060 2,200 2,010 2,100 438,000
1997/12/16 2,080 2,100 2,030 2,100 267,000
1997/12/15 1,990 2,090 1,950 2,090 146,000
1997/12/12 2,090 2,090 2,000 2,010 1,370,000
1997/12/11 2,050 2,050 1,980 1,990 214,000
1997/12/10 2,100 2,100 2,050 2,060 117,000
1997/12/09 2,090 2,130 2,070 2,100 193,000
1997/12/08 1,960 1,980 1,910 1,920 175,000
1997/12/05 2,010 2,100 1,980 1,980 100,000
1997/12/04 2,100 2,100 1,980 1,980 114,000
1997/12/03 2,110 2,140 2,080 2,100 120,000
1997/12/02 2,160 2,200 2,120 2,190 126,000
1997/12/01 2,050 2,200 2,040 2,200 361,000
1997/11/28 2,090 2,140 2,080 2,130 290,000
1997/11/27 1,980 2,100 1,960 2,100 286,000
1997/11/26 1,780 1,930 1,770 1,920 234,000
1997/11/25 1,850 1,920 1,760 1,760 605,000
1997/11/21 1,990 2,020 1,960 2,010 169,000
1997/11/20 1,910 2,100 1,900 1,970 378,000
1997/11/19 1,970 1,990 1,900 1,900 307,000
1997/11/18 1,930 2,170 1,930 2,050 555,000
1997/11/17 1,710 1,980 1,700 1,970 269,000
1997/11/14 1,640 1,730 1,640 1,700 851,000
1997/11/13 1,670 1,760 1,640 1,700 198,000
1997/11/12 1,770 1,800 1,650 1,690 521,000
1997/11/11 1,800 1,830 1,740 1,800 280,000
1997/11/10 1,750 1,880 1,750 1,790 337,000
1997/11/07 1,910 1,930 1,770 1,780 346,000
1997/11/06 1,930 2,020 1,930 1,960 333,000
1997/11/05 1,940 1,960 1,900 1,930 301,000
1997/11/04 1,900 1,980 1,890 1,920 226,000
1997/10/31 1,870 1,900 1,850 1,890 385,000
1997/10/30 1,900 1,910 1,870 1,890 433,000
1997/10/29 1,980 1,980 1,880 1,940 254,000
1997/10/28 1,950 1,960 1,900 1,920 317,000
1997/10/27 2,010 2,050 1,970 2,010 257,000
1997/10/24 1,890 2,090 1,890 2,050 304,000
1997/10/23 1,940 1,970 1,900 1,900 239,000
1997/10/22 1,900 1,970 1,900 1,970 123,000
1997/10/21 1,940 1,960 1,900 1,900 111,000
1997/10/20 1,900 1,940 1,890 1,900 97,000
1997/10/17 1,970 1,980 1,910 1,910 225,000
1997/10/16 1,880 1,980 1,870 1,970 234,000
1997/10/15 1,880 1,910 1,850 1,900 176,000
1997/10/14 1,880 1,910 1,840 1,880 161,000
1997/10/13 1,880 1,900 1,860 1,880 231,000
1997/10/09 1,890 1,920 1,870 1,900 457,000
1997/10/08 1,860 1,900 1,860 1,860 289,000
1997/10/07 2,050 2,070 1,880 1,890 425,000
1997/10/06 2,060 2,080 2,050 2,080 111,000
1997/10/03 2,060 2,080 2,050 2,060 187,000
1997/10/02 2,070 2,070 2,050 2,050 228,000
1997/10/01 2,060 2,100 2,060 2,100 187,000
1997/09/30 2,120 2,130 2,100 2,110 107,000
1997/09/29 2,090 2,130 2,050 2,130 215,000
1997/09/26 2,110 2,110 2,070 2,080 95,000
1997/09/25 2,070 2,130 2,070 2,130 173,000
1997/09/24 2,080 2,100 2,060 2,070 204,000
1997/09/22 2,060 2,090 2,060 2,070 145,000
1997/09/19 2,080 2,090 2,060 2,080 157,000
1997/09/18 2,070 2,100 2,050 2,080 338,000
1997/09/17 2,070 2,080 2,050 2,050 232,000
1997/09/16 2,050 2,060 2,020 2,060 236,000
1997/09/12 2,060 2,060 2,000 2,020 1,388,000
1997/09/11 2,090 2,090 2,060 2,060 252,000
1997/09/10 2,090 2,130 2,090 2,110 148,000
1997/09/09 2,080 2,120 2,080 2,090 96,000
1997/09/08 2,100 2,100 2,090 2,090 110,000
1997/09/05 2,090 2,100 2,080 2,100 65,000
1997/09/04 2,090 2,100 2,080 2,080 210,000
1997/09/03 2,090 2,140 2,080 2,140 228,000
1997/09/02 2,080 2,080 2,070 2,080 201,000
1997/09/01 2,080 2,090 2,070 2,070 341,000
1997/08/29 2,080 2,090 2,070 2,080 172,000
1997/08/28 2,100 2,130 2,090 2,100 168,000
1997/08/27 2,080 2,090 2,070 2,080 251,000
1997/08/26 2,090 2,090 2,080 2,080 121,000
1997/08/25 2,090 2,100 2,080 2,090 89,000
1997/08/22 2,080 2,090 2,070 2,080 326,000
1997/08/21 2,120 2,130 2,080 2,080 231,000
1997/08/20 2,080 2,120 2,080 2,110 199,000
1997/08/19 2,120 2,130 2,080 2,100 166,000
1997/08/18 2,060 2,100 2,060 2,100 472,000
1997/08/15 2,080 2,080 2,040 2,060 293,000
1997/08/14 2,080 2,080 2,030 2,050 283,000
1997/08/13 2,080 2,080 2,010 2,040 476,000
1997/08/12 2,060 2,070 2,030 2,040 154,000
1997/08/11 2,060 2,150 2,020 2,020 248,000
1997/08/08 2,040 2,140 2,040 2,100 302,000
1997/08/07 2,100 2,100 2,060 2,070 274,000
1997/08/06 2,120 2,120 2,050 2,110 259,000
1997/08/05 2,050 2,090 2,040 2,090 401,000
1997/08/04 2,000 2,060 1,980 2,060 417,000
1997/08/01 2,020 2,020 1,970 1,970 288,000
1997/07/31 2,000 2,000 1,980 1,990 217,000
1997/07/30 1,980 2,000 1,970 1,980 293,000
1997/07/29 1,990 2,040 1,980 1,980 313,000
1997/07/28 1,990 2,000 1,980 1,980 89,000
1997/07/25 2,000 2,010 1,980 1,990 380,000
1997/07/24 1,970 2,000 1,970 2,000 493,000
1997/07/23 2,000 2,010 1,960 1,970 400,000
1997/07/22 2,070 2,070 1,990 2,000 337,000
1997/07/18 2,100 2,100 2,070 2,070 219,000
1997/07/17 2,160 2,160 2,060 2,110 335,000
1997/07/16 2,220 2,220 2,150 2,160 311,000
1997/07/15 2,280 2,280 2,220 2,220 326,000
1997/07/14 2,320 2,320 2,280 2,280 133,000
1997/07/11 2,250 2,320 2,250 2,300 439,000
1997/07/10 2,290 2,300 2,250 2,250 82,000
1997/07/09 2,350 2,350 2,260 2,290 194,000
1997/07/08 2,390 2,400 2,350 2,380 183,000
1997/07/07 2,320 2,450 2,240 2,410 94,000
1997/07/04 2,320 2,330 2,310 2,320 123,000
1997/07/03 2,400 2,430 2,350 2,390 137,000
1997/07/02 2,380 2,410 2,330 2,410 214,000
1997/07/01 2,500 2,500 2,350 2,370 265,000
1997/06/30 2,480 2,540 2,430 2,540 200,000
1997/06/27 2,400 2,470 2,400 2,460 105,000
1997/06/26 2,410 2,480 2,360 2,360 146,000
1997/06/25 2,410 2,450 2,400 2,430 114,000
1997/06/24 2,390 2,400 2,380 2,400 119,000
1997/06/23 2,390 2,400 2,390 2,400 58,000
1997/06/20 2,390 2,400 2,350 2,390 234,000
1997/06/19 2,350 2,390 2,350 2,390 87,000
1997/06/18 2,380 2,380 2,350 2,370 64,000
1997/06/17 2,320 2,370 2,320 2,340 86,000
1997/06/16 2,380 2,410 2,330 2,350 118,000
1997/06/13 2,400 2,410 2,310 2,320 1,212,000
1997/06/12 2,310 2,420 2,310 2,350 190,000
1997/06/11 2,390 2,400 2,340 2,340 281,000
1997/06/10 2,280 2,400 2,280 2,390 253,000
1997/06/09 2,390 2,410 2,320 2,320 183,000
1997/06/06 2,310 2,360 2,310 2,360 139,000
1997/06/05 2,350 2,390 2,340 2,340 127,000
1997/06/04 2,330 2,390 2,330 2,350 412,000
1997/06/03 2,250 2,330 2,250 2,330 250,000
1997/06/02 2,210 2,240 2,200 2,240 277,000
1997/05/30 2,250 2,280 2,220 2,220 190,000
1997/05/29 2,310 2,330 2,240 2,280 249,000
1997/05/28 2,350 2,390 2,330 2,390 135,000
1997/05/27 2,380 2,380 2,300 2,350 113,000
1997/05/26 2,320 2,360 2,320 2,340 87,000
1997/05/23 2,440 2,440 2,360 2,360 481,000
1997/05/22 2,400 2,500 2,400 2,480 99,000
1997/05/21 2,520 2,520 2,400 2,400 85,000
1997/05/20 2,540 2,560 2,470 2,540 156,000
1997/05/19 2,530 2,600 2,530 2,560 218,000
1997/05/16 2,510 2,590 2,510 2,530 191,000
1997/05/15 2,490 2,500 2,470 2,500 152,000
1997/05/14 2,500 2,510 2,470 2,510 116,000
1997/05/13 2,570 2,600 2,540 2,540 256,000
1997/05/12 2,500 2,550 2,490 2,550 311,000
1997/05/09 2,540 2,540 2,450 2,500 621,000
1997/05/08 2,490 2,540 2,490 2,500 166,000
1997/05/07 2,500 2,550 2,450 2,490 188,000
1997/05/06 2,380 2,520 2,370 2,500 250,000
1997/05/02 2,260 2,340 2,260 2,340 132,000
1997/05/01 2,360 2,390 2,280 2,280 199,000
1997/04/30 2,220 2,330 2,220 2,330 151,000
1997/04/28 2,240 2,240 2,150 2,180 112,000
1997/04/25 2,280 2,340 2,220 2,230 165,000
1997/04/24 2,300 2,370 2,280 2,300 290,000
1997/04/23 2,330 2,370 2,310 2,320 168,000
1997/04/22 2,290 2,320 2,260 2,300 181,000
1997/04/21 2,250 2,340 2,240 2,260 412,000
1997/04/18 2,250 2,250 2,200 2,220 235,000
1997/04/17 2,160 2,210 2,160 2,210 135,000
1997/04/16 2,200 2,220 2,140 2,200 141,000
1997/04/15 2,160 2,210 2,140 2,210 368,000
1997/04/14 2,150 2,190 2,080 2,120 179,000
1997/04/11 2,000 2,200 2,000 2,190 431,000
1997/04/10 2,110 2,140 2,000 2,000 229,000
1997/04/09 2,070 2,120 2,030 2,030 137,000
1997/04/08 2,030 2,080 1,960 2,070 202,000
1997/04/07 2,060 2,110 2,000 2,020 154,000
1997/04/04 2,160 2,190 2,050 2,090 405,000
1997/04/03 2,210 2,270 2,160 2,230 102,000
1997/04/02 2,260 2,260 2,160 2,240 212,000
1997/04/01 2,190 2,230 2,190 2,220 329,000
1997/03/31 2,400 2,400 2,260 2,300 191,000
1997/03/28 2,400 2,410 2,360 2,360 239,000
1997/03/27 2,390 2,390 2,300 2,380 733,000
1997/03/26 2,430 2,430 2,350 2,390 358,000
1997/03/26 1 -> 1.10 分割
1997/03/25 2,670 2,710 2,630 2,630 291,000
1997/03/24 2,860 2,870 2,790 2,790 158,000
1997/03/21 2,800 2,830 2,760 2,830 81,000
1997/03/19 2,870 2,870 2,750 2,830 160,000
1997/03/18 2,620 2,870 2,620 2,870 301,000
1997/03/17 2,600 2,620 2,580 2,610 157,000
1997/03/14 2,490 2,600 2,490 2,600 1,153,000
1997/03/13 2,650 2,680 2,610 2,610 102,000
1997/03/12 2,700 2,700 2,620 2,690 149,000
1997/03/11 2,650 2,700 2,650 2,700 120,000
1997/03/10 2,650 2,680 2,620 2,660 113,000
1997/03/07 2,660 2,730 2,610 2,730 114,000
1997/03/06 2,830 2,830 2,650 2,660 210,000
1997/03/05 2,870 2,870 2,700 2,790 234,000
1997/03/04 2,850 2,850 2,810 2,830 119,000
1997/03/03 2,860 2,860 2,800 2,810 155,000
1997/02/28 2,900 2,900 2,830 2,830 189,000
1997/02/27 2,860 2,900 2,850 2,900 45,000
1997/02/26 2,920 2,920 2,880 2,900 140,000
1997/02/25 2,900 2,970 2,890 2,920 436,000
1997/02/24 2,970 2,990 2,890 2,920 120,000
1997/02/21 2,970 3,040 2,900 2,960 153,000
1997/02/20 2,910 3,050 2,900 3,000 223,000
1997/02/19 2,890 2,930 2,870 2,890 153,000
1997/02/18 2,880 2,890 2,830 2,850 147,000
1997/02/17 2,880 2,900 2,860 2,880 98,000
1997/02/14 2,920 2,920 2,860 2,880 428,000
1997/02/13 3,020 3,020 2,910 2,920 122,000
1997/02/12 2,960 3,030 2,900 2,900 106,000
1997/02/10 2,830 2,970 2,830 2,880 171,000
1997/02/07 2,950 2,980 2,800 2,820 333,000
1997/02/06 3,040 3,070 2,830 2,990 185,000
1997/02/05 2,970 3,040 2,850 3,040 184,000
1997/02/04 2,950 3,120 2,950 3,060 184,000
1997/02/03 2,950 2,950 2,900 2,940 126,000
1997/01/31 2,940 3,200 2,920 3,140 299,000
1997/01/30 3,110 3,180 3,060 3,060 94,000
1997/01/29 2,990 3,100 2,870 3,100 146,000
1997/01/28 2,710 2,950 2,670 2,950 129,000
1997/01/27 2,800 2,840 2,710 2,710 152,000
1997/01/24 2,900 2,900 2,800 2,810 207,000
1997/01/23 2,930 2,940 2,850 2,890 119,000
1997/01/22 2,770 3,000 2,740 2,940 137,000
1997/01/21 2,700 2,770 2,650 2,730 412,000
1997/01/20 2,780 2,790 2,700 2,740 575,000
1997/01/17 2,710 2,850 2,710 2,810 340,000
1997/01/16 2,620 2,700 2,590 2,700 345,000
1997/01/14 2,540 2,650 2,440 2,580 352,000
1997/01/13 2,400 2,580 2,390 2,550 363,000
1997/01/10 2,480 2,640 2,380 2,400 815,000
1997/01/09 2,700 2,760 2,520 2,520 209,000
1997/01/08 2,810 2,820 2,660 2,730 228,000
1997/01/07 2,800 2,880 2,790 2,800 189,000
1997/01/06 2,870 2,940 2,870 2,880 121,000

このページの先頭へ