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
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

このページの先頭へ