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
1999/12/30 1,500 1,518 1,480 1,480 199,000
1999/12/29 1,550 1,558 1,500 1,502 277,000
1999/12/28 1,651 1,668 1,544 1,560 250,000
1999/12/27 1,627 1,720 1,625 1,673 85,000
1999/12/24 1,625 1,660 1,625 1,625 167,000
1999/12/22 1,697 1,697 1,620 1,652 199,000
1999/12/21 1,720 1,720 1,670 1,670 166,000
1999/12/20 1,710 1,710 1,661 1,690 159,000
1999/12/17 1,733 1,763 1,650 1,650 353,000
1999/12/16 1,741 1,771 1,700 1,763 140,000
1999/12/15 1,774 1,775 1,750 1,750 224,000
1999/12/14 1,747 1,792 1,722 1,760 379,000
1999/12/13 1,730 1,730 1,681 1,717 428,000
1999/12/10 1,760 1,760 1,726 1,741 2,409,000
1999/12/09 1,790 1,790 1,753 1,780 375,000
1999/12/08 1,836 1,860 1,791 1,806 543,000
1999/12/07 1,880 1,950 1,866 1,866 472,000
1999/12/06 1,900 1,915 1,850 1,852 398,000
1999/12/03 2,005 2,005 1,920 1,930 183,000
1999/12/02 2,050 2,090 2,000 2,090 378,000
1999/12/01 1,920 2,030 1,920 2,000 373,000
1999/11/30 1,912 1,930 1,830 1,830 232,000
1999/11/29 1,902 1,930 1,898 1,917 224,000
1999/11/26 1,909 1,909 1,851 1,865 181,000
1999/11/25 1,844 1,874 1,800 1,849 352,000
1999/11/24 1,949 1,951 1,900 1,934 296,000
1999/11/22 1,860 1,914 1,860 1,889 242,000
1999/11/19 1,900 1,980 1,891 1,950 358,000
1999/11/18 1,975 2,005 1,875 1,875 453,000
1999/11/17 1,870 1,990 1,831 1,975 698,000
1999/11/16 1,775 1,810 1,750 1,750 714,000
1999/11/15 1,870 1,881 1,750 1,780 417,000
1999/11/12 1,919 1,930 1,871 1,871 692,000
1999/11/11 2,035 2,060 1,965 1,979 373,000
1999/11/10 2,075 2,175 2,055 2,070 392,000
1999/11/09 2,085 2,115 2,070 2,075 301,000
1999/11/08 2,235 2,235 2,060 2,125 371,000
1999/11/05 2,215 2,250 2,160 2,195 266,000
1999/11/04 2,255 2,310 2,240 2,255 364,000
1999/11/02 2,290 2,295 2,250 2,255 298,000
1999/11/01 2,270 2,315 2,215 2,250 312,000
1999/10/29 2,155 2,270 2,130 2,270 471,000
1999/10/28 2,100 2,130 2,035 2,035 234,000
1999/10/27 2,100 2,105 2,070 2,075 183,000
1999/10/26 2,120 2,190 2,120 2,190 211,000
1999/10/25 2,130 2,190 2,090 2,120 197,000
1999/10/22 2,200 2,200 2,135 2,135 172,000
1999/10/21 2,200 2,240 2,135 2,240 270,000
1999/10/20 2,200 2,230 2,170 2,200 178,000
1999/10/19 2,310 2,310 2,200 2,220 319,000
1999/10/18 2,300 2,320 2,240 2,270 283,000
1999/10/15 2,200 2,320 2,200 2,260 223,000
1999/10/14 2,220 2,280 2,220 2,230 266,000
1999/10/13 2,270 2,355 2,205 2,205 279,000
1999/10/12 2,310 2,320 2,200 2,275 414,000
1999/10/08 2,395 2,395 2,240 2,300 692,000
1999/10/07 2,400 2,420 2,360 2,365 379,000
1999/10/06 2,290 2,370 2,240 2,365 257,000
1999/10/05 2,235 2,280 2,205 2,265 190,000
1999/10/04 2,290 2,290 2,245 2,270 144,000
1999/10/01 2,220 2,340 2,210 2,250 229,000
1999/09/30 2,335 2,360 2,245 2,300 291,000
1999/09/29 2,245 2,295 2,205 2,285 149,000
1999/09/28 2,290 2,310 2,265 2,285 276,000
1999/09/27 2,155 2,195 2,110 2,130 274,000
1999/09/24 2,240 2,255 2,150 2,155 405,000
1999/09/22 2,295 2,350 2,260 2,320 434,000
1999/09/21 2,305 2,450 2,290 2,450 355,000
1999/09/20 2,260 2,320 2,250 2,295 291,000
1999/09/17 2,240 2,290 2,220 2,220 414,000
1999/09/16 2,315 2,330 2,205 2,320 578,000
1999/09/14 2,415 2,445 2,360 2,395 264,000
1999/09/13 2,405 2,535 2,405 2,455 325,000
1999/09/10 2,415 2,485 2,400 2,405 1,916,000
1999/09/09 2,470 2,470 2,445 2,455 82,000
1999/09/08 2,470 2,470 2,410 2,430 120,000
1999/09/07 2,460 2,475 2,445 2,470 228,000
1999/09/06 2,485 2,490 2,430 2,430 376,000
1999/09/03 2,530 2,565 2,485 2,485 307,000
1999/09/02 2,580 2,580 2,535 2,535 171,000
1999/09/01 2,590 2,660 2,575 2,620 208,000
1999/08/31 2,590 2,650 2,550 2,550 353,000
1999/08/30 2,660 2,685 2,630 2,630 54,000
1999/08/27 2,605 2,670 2,510 2,625 201,000
1999/08/26 2,680 2,710 2,560 2,595 207,000
1999/08/25 2,725 2,750 2,680 2,685 286,000
1999/08/24 2,730 2,735 2,710 2,725 266,000
1999/08/23 2,695 2,750 2,680 2,725 291,000
1999/08/20 2,640 2,720 2,640 2,680 250,000
1999/08/19 2,550 2,640 2,550 2,600 218,000
1999/08/18 2,585 2,640 2,525 2,535 158,000
1999/08/17 2,580 2,595 2,500 2,585 114,000
1999/08/16 2,510 2,630 2,510 2,620 197,000
1999/08/13 2,550 2,560 2,510 2,510 738,000
1999/08/12 2,590 2,590 2,500 2,510 256,000
1999/08/11 2,460 2,590 2,460 2,560 740,000
1999/08/10 2,380 2,430 2,375 2,430 678,000
1999/08/09 2,320 2,390 2,320 2,340 307,000
1999/08/06 2,390 2,410 2,280 2,295 616,000
1999/08/05 2,450 2,450 2,385 2,385 360,000
1999/08/04 2,395 2,475 2,395 2,465 193,000
1999/08/03 2,420 2,485 2,365 2,475 271,000
1999/08/02 2,435 2,480 2,400 2,460 227,000
1999/07/30 2,490 2,530 2,360 2,445 565,000
1999/07/29 2,420 2,500 2,400 2,490 209,000
1999/07/28 2,460 2,480 2,420 2,460 292,000
1999/07/27 2,430 2,450 2,410 2,420 394,000
1999/07/26 2,435 2,490 2,430 2,460 231,000
1999/07/23 2,460 2,495 2,450 2,470 416,000
1999/07/22 2,605 2,605 2,480 2,500 351,000
1999/07/21 2,550 2,590 2,550 2,565 255,000
1999/07/19 2,550 2,600 2,550 2,590 172,000
1999/07/16 2,525 2,555 2,480 2,480 399,000
1999/07/15 2,575 2,575 2,490 2,515 276,000
1999/07/14 2,555 2,650 2,555 2,585 194,000
1999/07/13 2,505 2,620 2,480 2,550 416,000
1999/07/12 2,485 2,530 2,455 2,520 330,000
1999/07/09 2,490 2,500 2,480 2,485 899,000
1999/07/08 2,550 2,595 2,510 2,520 434,000
1999/07/07 2,570 2,580 2,510 2,510 341,000
1999/07/06 2,590 2,600 2,570 2,570 278,000
1999/07/05 2,655 2,655 2,620 2,625 340,000
1999/07/02 2,680 2,720 2,655 2,655 469,000
1999/07/01 2,740 2,760 2,640 2,640 305,000
1999/06/30 2,695 2,780 2,690 2,720 415,000
1999/06/29 2,700 2,700 2,635 2,670 309,000
1999/06/28 2,685 2,690 2,660 2,660 180,000
1999/06/25 2,745 2,750 2,680 2,690 287,000
1999/06/24 2,690 2,750 2,690 2,720 255,000
1999/06/23 2,745 2,760 2,680 2,690 596,000
1999/06/22 2,750 2,750 2,715 2,720 372,000
1999/06/21 2,670 2,750 2,670 2,715 290,000
1999/06/18 2,700 2,730 2,650 2,650 330,000
1999/06/17 2,700 2,740 2,690 2,720 234,000
1999/06/16 2,690 2,750 2,650 2,670 239,000
1999/06/15 2,710 2,750 2,640 2,690 308,000
1999/06/14 2,745 2,760 2,700 2,700 707,000
1999/06/11 2,730 2,930 2,730 2,745 2,923,000
1999/06/10 2,630 2,855 2,630 2,810 631,000
1999/06/09 2,605 2,685 2,605 2,660 424,000
1999/06/08 2,575 2,635 2,575 2,630 231,000
1999/06/07 2,600 2,625 2,590 2,600 312,000
1999/06/04 2,565 2,580 2,550 2,560 266,000
1999/06/03 2,595 2,615 2,500 2,525 522,000
1999/06/02 2,460 2,620 2,460 2,570 737,000
1999/06/01 2,435 2,450 2,360 2,420 284,000
1999/05/31 2,305 2,450 2,305 2,440 170,000
1999/05/28 2,280 2,300 2,280 2,295 317,000
1999/05/27 2,455 2,455 2,320 2,350 393,000
1999/05/26 2,430 2,475 2,400 2,455 187,000
1999/05/25 2,310 2,440 2,310 2,440 303,000
1999/05/24 2,310 2,345 2,250 2,335 193,000
1999/05/21 2,370 2,370 2,345 2,350 207,000
1999/05/20 2,465 2,465 2,365 2,380 307,000
1999/05/19 2,430 2,480 2,425 2,430 320,000
1999/05/18 2,455 2,525 2,420 2,420 279,000
1999/05/17 2,525 2,535 2,450 2,450 319,000
1999/05/14 2,580 2,615 2,535 2,565 953,000
1999/05/13 2,550 2,600 2,550 2,580 242,000
1999/05/12 2,505 2,570 2,505 2,565 394,000
1999/05/11 2,510 2,510 2,435 2,450 395,000
1999/05/10 2,515 2,570 2,510 2,525 196,000
1999/05/07 2,610 2,630 2,515 2,530 551,000
1999/05/06 2,500 2,650 2,500 2,650 406,000
1999/04/30 2,510 2,530 2,430 2,430 251,000
1999/04/28 2,565 2,580 2,500 2,535 313,000
1999/04/27 2,560 2,570 2,540 2,545 271,000
1999/04/26 2,555 2,590 2,545 2,550 645,000
1999/04/23 2,520 2,540 2,465 2,530 442,000
1999/04/22 2,405 2,480 2,370 2,480 241,000
1999/04/21 2,415 2,415 2,350 2,365 264,000
1999/04/20 2,355 2,445 2,350 2,400 379,000
1999/04/19 2,380 2,400 2,340 2,350 319,000
1999/04/16 2,380 2,445 2,380 2,400 364,000
1999/04/15 2,410 2,425 2,375 2,380 382,000
1999/04/14 2,495 2,495 2,420 2,485 417,000
1999/04/13 2,510 2,540 2,500 2,500 294,000
1999/04/12 2,525 2,560 2,500 2,500 410,000
1999/04/09 2,605 2,650 2,560 2,565 1,606,000
1999/04/08 2,450 2,485 2,405 2,485 327,000
1999/04/07 2,470 2,485 2,430 2,435 422,000
1999/04/06 2,485 2,550 2,440 2,550 198,000
1999/04/05 2,470 2,560 2,470 2,475 253,000
1999/04/02 2,470 2,500 2,440 2,475 384,000
1999/04/01 2,470 2,500 2,450 2,495 506,000
1999/03/31 2,475 2,555 2,350 2,555 1,094,000
1999/03/30 2,240 2,255 2,150 2,155 240,000
1999/03/29 2,225 2,265 2,180 2,200 190,000
1999/03/26 2,205 2,265 2,205 2,205 355,000
1999/03/25 2,150 2,250 2,145 2,185 505,000
1999/03/24 2,155 2,195 2,125 2,155 351,000
1999/03/23 2,330 2,350 2,170 2,180 565,000
1999/03/19 2,200 2,425 2,200 2,400 559,000
1999/03/18 2,220 2,260 2,130 2,160 489,000
1999/03/17 2,245 2,280 2,225 2,260 553,000
1999/03/16 2,225 2,325 2,215 2,230 609,000
1999/03/15 2,270 2,320 2,220 2,305 385,000
1999/03/12 2,345 2,345 2,230 2,240 1,826,000
1999/03/11 2,380 2,500 2,330 2,330 667,000
1999/03/10 2,370 2,420 2,305 2,420 337,000
1999/03/09 2,340 2,400 2,315 2,390 184,000
1999/03/08 2,355 2,430 2,305 2,305 268,000
1999/03/05 2,300 2,390 2,275 2,390 538,000
1999/03/04 2,305 2,320 2,285 2,300 207,000
1999/03/03 2,255 2,320 2,245 2,320 176,000
1999/03/02 2,335 2,340 2,240 2,240 241,000
1999/03/01 2,340 2,350 2,325 2,335 184,000
1999/02/26 2,270 2,280 2,240 2,260 150,000
1999/02/25 2,265 2,320 2,240 2,310 234,000
1999/02/24 2,280 2,300 2,215 2,225 278,000
1999/02/23 2,220 2,295 2,200 2,295 344,000
1999/02/22 2,155 2,200 2,155 2,195 129,000
1999/02/19 2,185 2,195 2,130 2,150 198,000
1999/02/18 2,180 2,205 2,130 2,190 150,000
1999/02/17 2,205 2,235 2,140 2,140 181,000
1999/02/16 2,170 2,210 2,170 2,195 191,000
1999/02/15 2,150 2,175 2,145 2,155 123,000
1999/02/12 2,120 2,170 2,120 2,155 330,000
1999/02/10 2,110 2,180 2,085 2,160 168,000
1999/02/09 2,110 2,125 2,065 2,120 85,000
1999/02/08 2,055 2,125 2,040 2,085 176,000
1999/02/05 2,105 2,105 2,045 2,080 173,000
1999/02/04 2,160 2,170 2,070 2,135 243,000
1999/02/03 2,105 2,150 2,100 2,120 150,000
1999/02/02 2,210 2,235 2,105 2,130 192,000
1999/02/01 2,225 2,250 2,175 2,235 95,000
1999/01/29 2,225 2,245 2,200 2,200 141,000
1999/01/28 2,215 2,235 2,180 2,200 127,000
1999/01/27 2,200 2,240 2,175 2,220 233,000
1999/01/26 2,130 2,225 2,130 2,175 354,000
1999/01/25 2,130 2,150 2,115 2,150 255,000
1999/01/22 2,130 2,150 2,110 2,110 227,000
1999/01/21 2,100 2,150 2,090 2,150 227,000
1999/01/20 2,055 2,120 2,055 2,110 197,000
1999/01/19 2,080 2,120 2,070 2,075 294,000
1999/01/18 2,040 2,100 2,040 2,065 222,000
1999/01/14 1,954 2,035 1,954 2,035 219,000
1999/01/13 1,910 1,960 1,909 1,960 85,000
1999/01/12 1,928 1,970 1,890 1,940 262,000
1999/01/11 1,884 1,948 1,862 1,930 156,000
1999/01/08 1,871 1,926 1,870 1,892 398,000
1999/01/07 1,891 1,950 1,870 1,871 110,000
1999/01/06 1,836 1,890 1,813 1,861 214,000
1999/01/05 1,844 1,844 1,804 1,819 443,000
1999/01/04 1,908 1,908 1,843 1,843 196,000

このページの先頭へ