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 |
---|---|---|---|---|---|
2006/12/29 | 1,976 | 1,984 | 1,963 | 1,971 | 353,700 |
2006/12/28 | 1,999 | 1,999 | 1,972 | 1,975 | 892,500 |
2006/12/27 | 1,980 | 2,015 | 1,974 | 2,010 | 561,100 |
2006/12/26 | 1,965 | 1,969 | 1,952 | 1,967 | 345,000 |
2006/12/25 | 1,944 | 1,974 | 1,944 | 1,953 | 396,200 |
2006/12/22 | 1,971 | 1,973 | 1,948 | 1,967 | 792,000 |
2006/12/21 | 1,975 | 1,982 | 1,956 | 1,971 | 836,800 |
2006/12/20 | 1,977 | 1,981 | 1,942 | 1,976 | 1,299,000 |
2006/12/19 | 1,951 | 1,963 | 1,938 | 1,954 | 1,406,700 |
2006/12/18 | 1,959 | 1,960 | 1,932 | 1,939 | 597,400 |
2006/12/15 | 1,972 | 1,974 | 1,942 | 1,955 | 737,500 |
2006/12/14 | 1,965 | 1,970 | 1,941 | 1,962 | 834,200 |
2006/12/13 | 1,972 | 1,972 | 1,921 | 1,946 | 1,488,300 |
2006/12/12 | 1,970 | 2,035 | 1,966 | 1,985 | 2,505,700 |
2006/12/11 | 1,900 | 1,939 | 1,892 | 1,928 | 1,405,200 |
2006/12/08 | 1,830 | 1,907 | 1,830 | 1,900 | 3,914,200 |
2006/12/07 | 1,893 | 1,894 | 1,857 | 1,860 | 932,500 |
2006/12/06 | 1,838 | 1,873 | 1,838 | 1,863 | 1,040,800 |
2006/12/05 | 1,870 | 1,876 | 1,833 | 1,837 | 953,400 |
2006/12/04 | 1,871 | 1,874 | 1,833 | 1,858 | 1,310,200 |
2006/12/01 | 1,900 | 1,901 | 1,867 | 1,885 | 1,023,600 |
2006/11/30 | 1,889 | 1,917 | 1,878 | 1,907 | 1,772,700 |
2006/11/29 | 1,849 | 1,862 | 1,831 | 1,851 | 1,123,700 |
2006/11/28 | 1,836 | 1,839 | 1,803 | 1,836 | 1,301,600 |
2006/11/27 | 1,801 | 1,841 | 1,800 | 1,836 | 1,335,200 |
2006/11/24 | 1,835 | 1,839 | 1,797 | 1,800 | 1,530,600 |
2006/11/22 | 1,820 | 1,848 | 1,806 | 1,848 | 1,367,200 |
2006/11/21 | 1,846 | 1,847 | 1,790 | 1,816 | 2,364,300 |
2006/11/20 | 1,857 | 1,882 | 1,841 | 1,860 | 1,931,100 |
2006/11/17 | 1,900 | 1,922 | 1,871 | 1,876 | 2,019,600 |
2006/11/16 | 1,953 | 1,954 | 1,882 | 1,909 | 2,182,700 |
2006/11/15 | 1,997 | 1,997 | 1,938 | 1,954 | 2,276,100 |
2006/11/14 | 2,010 | 2,030 | 1,990 | 1,998 | 2,205,800 |
2006/11/13 | 2,150 | 2,150 | 2,020 | 2,030 | 2,521,100 |
2006/11/10 | 2,200 | 2,255 | 2,190 | 2,215 | 1,504,800 |
2006/11/09 | 2,220 | 2,250 | 2,210 | 2,235 | 617,800 |
2006/11/08 | 2,225 | 2,250 | 2,195 | 2,205 | 978,000 |
2006/11/07 | 2,255 | 2,260 | 2,225 | 2,225 | 564,200 |
2006/11/06 | 2,255 | 2,255 | 2,240 | 2,250 | 525,200 |
2006/11/02 | 2,255 | 2,260 | 2,235 | 2,260 | 784,800 |
2006/11/01 | 2,275 | 2,310 | 2,260 | 2,290 | 925,800 |
2006/10/31 | 2,280 | 2,280 | 2,245 | 2,270 | 604,800 |
2006/10/30 | 2,280 | 2,285 | 2,260 | 2,265 | 667,400 |
2006/10/27 | 2,335 | 2,335 | 2,270 | 2,290 | 1,123,900 |
2006/10/26 | 2,340 | 2,355 | 2,330 | 2,340 | 417,500 |
2006/10/25 | 2,335 | 2,335 | 2,310 | 2,325 | 676,300 |
2006/10/24 | 2,350 | 2,365 | 2,315 | 2,325 | 822,100 |
2006/10/23 | 2,330 | 2,355 | 2,325 | 2,335 | 679,100 |
2006/10/20 | 2,335 | 2,355 | 2,300 | 2,320 | 631,800 |
2006/10/19 | 2,320 | 2,335 | 2,310 | 2,330 | 469,300 |
2006/10/18 | 2,325 | 2,345 | 2,290 | 2,310 | 653,300 |
2006/10/17 | 2,345 | 2,350 | 2,310 | 2,325 | 577,000 |
2006/10/16 | 2,345 | 2,360 | 2,305 | 2,335 | 570,800 |
2006/10/13 | 2,305 | 2,325 | 2,270 | 2,305 | 1,870,000 |
2006/10/12 | 2,240 | 2,320 | 2,240 | 2,300 | 1,246,300 |
2006/10/11 | 2,250 | 2,275 | 2,240 | 2,260 | 728,900 |
2006/10/10 | 2,220 | 2,265 | 2,220 | 2,245 | 693,700 |
2006/10/06 | 2,270 | 2,275 | 2,250 | 2,255 | 415,300 |
2006/10/05 | 2,260 | 2,280 | 2,250 | 2,265 | 996,400 |
2006/10/04 | 2,260 | 2,260 | 2,210 | 2,215 | 691,700 |
2006/10/03 | 2,260 | 2,260 | 2,240 | 2,260 | 395,600 |
2006/10/02 | 2,265 | 2,275 | 2,250 | 2,260 | 662,800 |
2006/09/29 | 2,250 | 2,260 | 2,225 | 2,260 | 473,400 |
2006/09/28 | 2,235 | 2,245 | 2,210 | 2,240 | 557,600 |
2006/09/27 | 2,240 | 2,250 | 2,210 | 2,245 | 595,400 |
2006/09/26 | 2,185 | 2,210 | 2,180 | 2,200 | 419,900 |
2006/09/25 | 2,185 | 2,235 | 2,155 | 2,210 | 1,235,600 |
2006/09/22 | 2,235 | 2,250 | 2,195 | 2,210 | 785,500 |
2006/09/21 | 2,230 | 2,260 | 2,215 | 2,240 | 689,500 |
2006/09/20 | 2,205 | 2,235 | 2,190 | 2,230 | 916,000 |
2006/09/19 | 2,220 | 2,255 | 2,210 | 2,210 | 891,000 |
2006/09/15 | 2,225 | 2,235 | 2,190 | 2,205 | 784,800 |
2006/09/14 | 2,225 | 2,270 | 2,225 | 2,260 | 820,700 |
2006/09/13 | 2,240 | 2,265 | 2,235 | 2,240 | 621,600 |
2006/09/12 | 2,255 | 2,260 | 2,220 | 2,230 | 1,161,300 |
2006/09/11 | 2,300 | 2,325 | 2,245 | 2,250 | 1,563,200 |
2006/09/08 | 2,320 | 2,345 | 2,285 | 2,330 | 3,123,000 |
2006/09/07 | 2,350 | 2,390 | 2,335 | 2,355 | 1,017,000 |
2006/09/06 | 2,380 | 2,385 | 2,350 | 2,355 | 946,700 |
2006/09/05 | 2,355 | 2,375 | 2,335 | 2,375 | 508,700 |
2006/09/04 | 2,380 | 2,380 | 2,360 | 2,375 | 510,200 |
2006/09/01 | 2,380 | 2,380 | 2,325 | 2,345 | 792,100 |
2006/08/31 | 2,350 | 2,435 | 2,345 | 2,390 | 1,314,500 |
2006/08/30 | 2,295 | 2,345 | 2,290 | 2,330 | 1,163,800 |
2006/08/29 | 2,310 | 2,320 | 2,280 | 2,280 | 395,900 |
2006/08/28 | 2,325 | 2,350 | 2,265 | 2,270 | 747,300 |
2006/08/25 | 2,325 | 2,380 | 2,295 | 2,300 | 929,100 |
2006/08/24 | 2,265 | 2,320 | 2,260 | 2,295 | 1,232,300 |
2006/08/23 | 2,245 | 2,295 | 2,240 | 2,270 | 839,100 |
2006/08/22 | 2,190 | 2,245 | 2,185 | 2,230 | 718,300 |
2006/08/21 | 2,215 | 2,225 | 2,165 | 2,185 | 532,600 |
2006/08/18 | 2,185 | 2,225 | 2,175 | 2,200 | 574,100 |
2006/08/17 | 2,185 | 2,225 | 2,170 | 2,170 | 1,019,200 |
2006/08/16 | 2,195 | 2,205 | 2,175 | 2,195 | 787,600 |
2006/08/15 | 2,200 | 2,210 | 2,175 | 2,190 | 965,700 |
2006/08/14 | 2,225 | 2,245 | 2,215 | 2,225 | 776,300 |
2006/08/11 | 2,245 | 2,255 | 2,195 | 2,210 | 1,455,300 |
2006/08/10 | 2,250 | 2,260 | 2,210 | 2,235 | 867,900 |
2006/08/09 | 2,225 | 2,280 | 2,195 | 2,275 | 1,013,300 |
2006/08/08 | 2,250 | 2,250 | 2,210 | 2,250 | 797,900 |
2006/08/07 | 2,260 | 2,275 | 2,215 | 2,215 | 676,600 |
2006/08/04 | 2,260 | 2,280 | 2,225 | 2,250 | 714,400 |
2006/08/03 | 2,225 | 2,255 | 2,215 | 2,245 | 892,200 |
2006/08/02 | 2,185 | 2,215 | 2,175 | 2,185 | 1,174,500 |
2006/08/01 | 2,200 | 2,240 | 2,190 | 2,215 | 965,000 |
2006/07/31 | 2,200 | 2,310 | 2,195 | 2,270 | 1,755,500 |
2006/07/28 | 2,115 | 2,120 | 2,075 | 2,095 | 972,600 |
2006/07/27 | 1,996 | 2,075 | 1,996 | 2,075 | 848,800 |
2006/07/26 | 2,010 | 2,025 | 1,987 | 1,995 | 473,900 |
2006/07/25 | 2,025 | 2,035 | 2,005 | 2,005 | 498,400 |
2006/07/24 | 1,984 | 2,005 | 1,957 | 1,995 | 465,600 |
2006/07/21 | 1,996 | 2,030 | 1,987 | 2,000 | 506,100 |
2006/07/20 | 2,025 | 2,045 | 2,005 | 2,020 | 751,000 |
2006/07/19 | 1,995 | 2,025 | 1,965 | 1,991 | 723,100 |
2006/07/18 | 1,966 | 2,020 | 1,946 | 1,982 | 1,179,500 |
2006/07/14 | 1,982 | 2,010 | 1,973 | 1,996 | 1,123,700 |
2006/07/13 | 2,025 | 2,045 | 2,005 | 2,020 | 733,400 |
2006/07/12 | 2,045 | 2,075 | 2,040 | 2,055 | 518,300 |
2006/07/11 | 2,040 | 2,085 | 2,035 | 2,075 | 863,300 |
2006/07/10 | 2,035 | 2,090 | 2,025 | 2,090 | 701,100 |
2006/07/07 | 2,045 | 2,075 | 2,035 | 2,040 | 601,700 |
2006/07/06 | 2,080 | 2,080 | 2,025 | 2,030 | 466,500 |
2006/07/05 | 2,040 | 2,075 | 2,040 | 2,075 | 457,400 |
2006/07/04 | 2,075 | 2,075 | 2,055 | 2,065 | 357,000 |
2006/07/03 | 2,065 | 2,085 | 2,045 | 2,060 | 423,000 |
2006/06/30 | 2,015 | 2,075 | 2,010 | 2,075 | 1,067,600 |
2006/06/29 | 1,992 | 2,020 | 1,985 | 2,010 | 466,200 |
2006/06/28 | 1,984 | 2,010 | 1,974 | 1,996 | 1,089,700 |
2006/06/27 | 2,025 | 2,025 | 1,980 | 2,015 | 1,673,900 |
2006/06/26 | 2,040 | 2,040 | 1,995 | 2,020 | 873,700 |
2006/06/23 | 2,065 | 2,080 | 2,015 | 2,055 | 465,300 |
2006/06/22 | 2,045 | 2,080 | 2,020 | 2,065 | 1,556,000 |
2006/06/21 | 1,979 | 2,010 | 1,976 | 1,995 | 749,300 |
2006/06/20 | 1,970 | 2,010 | 1,964 | 1,978 | 828,100 |
2006/06/19 | 1,949 | 2,005 | 1,937 | 1,983 | 879,200 |
2006/06/16 | 1,994 | 2,015 | 1,971 | 1,979 | 1,274,000 |
2006/06/15 | 1,974 | 1,996 | 1,962 | 1,979 | 784,800 |
2006/06/14 | 1,930 | 2,005 | 1,911 | 1,972 | 1,463,100 |
2006/06/13 | 1,970 | 1,994 | 1,910 | 1,910 | 1,880,500 |
2006/06/12 | 1,992 | 2,050 | 1,992 | 2,010 | 791,300 |
2006/06/09 | 1,950 | 2,030 | 1,950 | 2,020 | 4,027,700 |
2006/06/08 | 2,085 | 2,105 | 2,015 | 2,020 | 1,302,100 |
2006/06/07 | 2,070 | 2,110 | 2,065 | 2,070 | 1,171,600 |
2006/06/06 | 2,085 | 2,090 | 2,060 | 2,065 | 1,014,500 |
2006/06/05 | 2,110 | 2,140 | 2,080 | 2,085 | 710,200 |
2006/06/02 | 2,110 | 2,140 | 2,090 | 2,135 | 1,517,800 |
2006/06/01 | 2,100 | 2,130 | 2,090 | 2,105 | 661,700 |
2006/05/31 | 2,100 | 2,115 | 2,060 | 2,075 | 982,600 |
2006/05/30 | 2,130 | 2,145 | 2,105 | 2,110 | 982,600 |
2006/05/29 | 2,170 | 2,170 | 2,105 | 2,110 | 692,800 |
2006/05/26 | 2,145 | 2,165 | 2,130 | 2,145 | 695,000 |
2006/05/25 | 2,130 | 2,155 | 2,105 | 2,125 | 1,291,100 |
2006/05/24 | 2,130 | 2,160 | 2,120 | 2,160 | 1,344,900 |
2006/05/23 | 2,150 | 2,175 | 2,100 | 2,120 | 1,432,000 |
2006/05/22 | 2,130 | 2,175 | 2,115 | 2,120 | 946,700 |
2006/05/19 | 2,125 | 2,165 | 2,125 | 2,135 | 942,900 |
2006/05/18 | 2,120 | 2,160 | 2,115 | 2,135 | 759,700 |
2006/05/17 | 2,170 | 2,170 | 2,140 | 2,155 | 1,036,100 |
2006/05/16 | 2,185 | 2,185 | 2,150 | 2,160 | 1,085,800 |
2006/05/15 | 2,155 | 2,175 | 2,150 | 2,175 | 506,000 |
2006/05/12 | 2,190 | 2,205 | 2,165 | 2,190 | 859,200 |
2006/05/11 | 2,225 | 2,245 | 2,200 | 2,230 | 785,500 |
2006/05/10 | 2,255 | 2,260 | 2,205 | 2,220 | 799,000 |
2006/05/09 | 2,265 | 2,270 | 2,235 | 2,250 | 604,800 |
2006/05/08 | 2,240 | 2,265 | 2,225 | 2,265 | 546,700 |
2006/05/02 | 2,185 | 2,240 | 2,165 | 2,235 | 388,000 |
2006/05/01 | 2,195 | 2,215 | 2,175 | 2,190 | 343,600 |
2006/04/28 | 2,210 | 2,215 | 2,170 | 2,210 | 880,600 |
2006/04/27 | 2,225 | 2,225 | 2,200 | 2,210 | 244,500 |
2006/04/26 | 2,175 | 2,215 | 2,160 | 2,200 | 627,500 |
2006/04/25 | 2,170 | 2,185 | 2,150 | 2,170 | 608,700 |
2006/04/24 | 2,220 | 2,225 | 2,150 | 2,160 | 733,600 |
2006/04/21 | 2,220 | 2,230 | 2,200 | 2,220 | 437,800 |
2006/04/20 | 2,230 | 2,235 | 2,185 | 2,190 | 617,100 |
2006/04/19 | 2,175 | 2,230 | 2,165 | 2,220 | 884,600 |
2006/04/18 | 2,175 | 2,190 | 2,155 | 2,165 | 813,200 |
2006/04/17 | 2,145 | 2,195 | 2,140 | 2,150 | 549,700 |
2006/04/14 | 2,185 | 2,185 | 2,145 | 2,155 | 1,028,400 |
2006/04/13 | 2,115 | 2,155 | 2,115 | 2,145 | 697,700 |
2006/04/12 | 2,110 | 2,150 | 2,110 | 2,115 | 638,900 |
2006/04/11 | 2,175 | 2,175 | 2,140 | 2,150 | 455,600 |
2006/04/10 | 2,175 | 2,180 | 2,130 | 2,170 | 508,100 |
2006/04/07 | 2,170 | 2,180 | 2,145 | 2,180 | 363,600 |
2006/04/06 | 2,175 | 2,185 | 2,145 | 2,180 | 577,300 |
2006/04/05 | 2,140 | 2,185 | 2,135 | 2,155 | 542,700 |
2006/04/04 | 2,150 | 2,165 | 2,130 | 2,135 | 811,700 |
2006/04/03 | 2,145 | 2,185 | 2,135 | 2,170 | 664,500 |
2006/03/31 | 2,125 | 2,135 | 2,105 | 2,135 | 374,600 |
2006/03/30 | 2,120 | 2,135 | 2,100 | 2,120 | 705,400 |
2006/03/29 | 2,080 | 2,155 | 2,065 | 2,115 | 929,300 |
2006/03/28 | 2,045 | 2,085 | 2,040 | 2,085 | 404,800 |
2006/03/27 | 2,070 | 2,085 | 2,050 | 2,055 | 558,500 |
2006/03/24 | 2,030 | 2,060 | 2,020 | 2,045 | 841,100 |
2006/03/23 | 2,025 | 2,050 | 2,000 | 2,020 | 580,100 |
2006/03/22 | 2,035 | 2,040 | 2,010 | 2,015 | 566,500 |
2006/03/20 | 2,000 | 2,045 | 1,990 | 2,030 | 680,100 |
2006/03/17 | 2,010 | 2,010 | 1,985 | 2,005 | 942,200 |
2006/03/16 | 2,005 | 2,025 | 1,995 | 1,998 | 811,200 |
2006/03/15 | 2,015 | 2,015 | 1,992 | 2,005 | 767,000 |
2006/03/14 | 2,025 | 2,025 | 1,990 | 2,015 | 644,200 |
2006/03/13 | 2,010 | 2,030 | 1,990 | 2,025 | 550,400 |
2006/03/10 | 1,990 | 2,005 | 1,970 | 2,000 | 2,896,400 |
2006/03/09 | 1,952 | 2,005 | 1,944 | 2,005 | 1,633,700 |
2006/03/08 | 1,935 | 1,958 | 1,920 | 1,936 | 1,351,900 |
2006/03/07 | 1,970 | 1,982 | 1,962 | 1,965 | 900,400 |
2006/03/06 | 1,971 | 1,993 | 1,957 | 1,993 | 907,500 |
2006/03/03 | 1,970 | 1,990 | 1,960 | 1,970 | 679,400 |
2006/03/02 | 1,988 | 2,005 | 1,975 | 1,984 | 934,700 |
2006/03/01 | 1,977 | 2,000 | 1,968 | 1,981 | 757,000 |
2006/02/28 | 1,998 | 2,010 | 1,956 | 2,010 | 1,042,500 |
2006/02/27 | 2,005 | 2,010 | 1,986 | 1,998 | 437,800 |
2006/02/24 | 2,000 | 2,005 | 1,973 | 2,000 | 601,200 |
2006/02/23 | 1,956 | 2,010 | 1,942 | 2,010 | 994,100 |
2006/02/22 | 1,978 | 2,010 | 1,919 | 1,932 | 1,690,400 |
2006/02/21 | 2,000 | 2,025 | 1,972 | 2,010 | 901,300 |
2006/02/20 | 1,990 | 2,015 | 1,973 | 1,985 | 1,172,400 |
2006/02/17 | 2,010 | 2,020 | 1,984 | 1,985 | 798,100 |
2006/02/16 | 1,974 | 2,025 | 1,970 | 2,025 | 705,700 |
2006/02/15 | 1,974 | 2,015 | 1,959 | 1,965 | 730,400 |
2006/02/14 | 1,965 | 1,995 | 1,954 | 1,991 | 915,500 |
2006/02/13 | 1,970 | 1,995 | 1,926 | 1,964 | 1,182,600 |
2006/02/10 | 1,953 | 1,986 | 1,940 | 1,971 | 1,501,500 |
2006/02/09 | 1,923 | 1,953 | 1,905 | 1,936 | 816,800 |
2006/02/08 | 1,960 | 1,986 | 1,921 | 1,921 | 805,600 |
2006/02/07 | 1,974 | 1,981 | 1,956 | 1,971 | 665,400 |
2006/02/06 | 1,957 | 1,975 | 1,935 | 1,964 | 647,700 |
2006/02/03 | 1,982 | 1,988 | 1,920 | 1,957 | 1,096,500 |
2006/02/02 | 2,055 | 2,065 | 1,989 | 1,999 | 919,400 |
2006/02/01 | 2,015 | 2,065 | 2,005 | 2,050 | 877,600 |
2006/01/31 | 2,045 | 2,090 | 2,030 | 2,090 | 853,700 |
2006/01/30 | 2,020 | 2,055 | 2,005 | 2,040 | 936,500 |
2006/01/27 | 1,921 | 1,980 | 1,911 | 1,980 | 991,200 |
2006/01/26 | 1,888 | 1,930 | 1,887 | 1,903 | 565,900 |
2006/01/25 | 1,900 | 1,915 | 1,885 | 1,892 | 674,900 |
2006/01/24 | 1,885 | 1,941 | 1,879 | 1,903 | 597,800 |
2006/01/23 | 1,880 | 1,906 | 1,856 | 1,885 | 684,700 |
2006/01/20 | 1,916 | 1,927 | 1,882 | 1,894 | 1,060,700 |
2006/01/19 | 1,920 | 1,933 | 1,898 | 1,924 | 948,000 |
2006/01/18 | 1,912 | 1,941 | 1,870 | 1,911 | 1,612,400 |
2006/01/17 | 1,974 | 1,990 | 1,910 | 1,910 | 1,075,600 |
2006/01/16 | 2,000 | 2,010 | 1,970 | 1,981 | 754,700 |
2006/01/13 | 2,030 | 2,030 | 1,987 | 2,005 | 1,843,800 |
2006/01/12 | 1,963 | 2,015 | 1,962 | 2,000 | 1,194,400 |
2006/01/11 | 1,928 | 1,957 | 1,915 | 1,957 | 989,000 |
2006/01/10 | 1,951 | 1,951 | 1,913 | 1,918 | 1,109,200 |
2006/01/06 | 1,975 | 1,975 | 1,943 | 1,955 | 805,000 |
2006/01/05 | 1,970 | 1,980 | 1,955 | 1,979 | 693,800 |
2006/01/04 | 1,922 | 1,969 | 1,918 | 1,969 | 583,500 |