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
2007/12/28 1,980 1,990 1,970 1,982 472,400
2007/12/27 1,998 2,000 1,988 1,995 400,900
2007/12/26 2,000 2,000 1,985 1,993 398,600
2007/12/25 1,936 1,974 1,931 1,973 659,300
2007/12/21 1,939 1,953 1,926 1,947 1,591,600
2007/12/20 1,884 1,897 1,872 1,890 1,049,000
2007/12/19 1,895 1,895 1,873 1,881 1,210,000
2007/12/18 1,928 1,929 1,860 1,900 1,981,700
2007/12/17 1,996 2,005 1,947 1,958 1,245,900
2007/12/14 1,993 2,040 1,982 2,025 3,144,400
2007/12/13 2,020 2,035 1,990 1,993 1,106,200
2007/12/12 2,000 2,065 1,998 2,055 738,500
2007/12/11 2,025 2,045 2,015 2,040 642,600
2007/12/10 2,075 2,075 1,988 2,015 857,900
2007/12/07 2,025 2,050 2,015 2,030 672,000
2007/12/06 2,025 2,035 1,993 2,000 932,200
2007/12/05 1,995 2,020 1,974 2,020 880,700
2007/12/04 1,997 2,005 1,960 1,966 685,300
2007/12/03 2,015 2,035 1,956 1,969 952,000
2007/11/30 1,914 1,986 1,914 1,942 879,100
2007/11/29 1,895 1,935 1,893 1,913 499,600
2007/11/28 1,928 1,928 1,885 1,894 950,400
2007/11/27 1,864 1,955 1,857 1,927 1,396,000
2007/11/26 1,857 1,915 1,827 1,869 1,159,100
2007/11/22 1,852 1,912 1,827 1,844 2,065,200
2007/11/21 1,850 1,851 1,765 1,778 1,402,300
2007/11/20 1,787 1,868 1,785 1,866 1,904,600
2007/11/19 1,832 1,832 1,786 1,808 1,074,300
2007/11/16 1,810 1,820 1,763 1,801 961,700
2007/11/15 1,857 1,862 1,816 1,832 1,478,200
2007/11/14 1,875 1,875 1,814 1,857 1,389,000
2007/11/13 1,903 1,909 1,862 1,872 1,065,600
2007/11/12 1,931 1,949 1,881 1,916 986,300
2007/11/09 1,975 2,000 1,955 1,961 1,344,000
2007/11/08 2,010 2,015 1,978 1,995 1,107,000
2007/11/07 2,030 2,040 2,015 2,020 617,900
2007/11/06 2,055 2,080 2,045 2,050 662,800
2007/11/05 1,965 2,015 1,965 2,015 578,000
2007/11/02 2,000 2,025 1,989 2,005 838,900
2007/11/01 2,080 2,080 2,035 2,040 492,200
2007/10/31 2,070 2,085 2,050 2,075 683,200
2007/10/30 2,010 2,065 2,005 2,065 609,300
2007/10/29 2,010 2,040 2,010 2,025 520,400
2007/10/26 2,055 2,075 2,005 2,005 901,500
2007/10/25 2,085 2,100 2,060 2,085 752,600
2007/10/24 2,035 2,085 2,025 2,045 784,500
2007/10/23 2,050 2,070 2,040 2,040 370,500
2007/10/22 2,100 2,115 2,065 2,090 946,900
2007/10/19 2,130 2,135 2,090 2,105 652,500
2007/10/18 2,150 2,170 2,130 2,165 575,300
2007/10/17 2,185 2,185 2,135 2,160 1,061,700
2007/10/16 2,180 2,185 2,160 2,170 430,500
2007/10/15 2,190 2,190 2,170 2,185 351,700
2007/10/12 2,200 2,200 2,170 2,175 1,098,800
2007/10/11 2,140 2,195 2,135 2,195 1,114,800
2007/10/10 2,100 2,135 2,095 2,135 261,400
2007/10/09 2,130 2,145 2,110 2,135 481,000
2007/10/05 2,125 2,125 2,095 2,105 468,600
2007/10/04 2,120 2,130 2,095 2,120 703,400
2007/10/03 2,180 2,185 2,120 2,140 768,900
2007/10/02 2,175 2,210 2,175 2,185 518,200
2007/10/01 2,170 2,200 2,155 2,200 696,600
2007/09/28 2,150 2,175 2,140 2,165 925,400
2007/09/27 2,130 2,130 2,095 2,110 549,200
2007/09/26 2,145 2,150 2,100 2,105 670,400
2007/09/25 2,165 2,175 2,150 2,165 708,400
2007/09/21 2,120 2,130 2,095 2,095 730,000
2007/09/20 2,120 2,120 2,090 2,120 534,300
2007/09/19 2,130 2,150 2,095 2,120 799,100
2007/09/18 2,085 2,120 2,025 2,050 779,900
2007/09/14 1,962 2,100 1,953 2,075 4,031,800
2007/09/13 2,000 2,005 1,937 1,942 2,436,200
2007/09/12 2,075 2,075 2,020 2,020 917,200
2007/09/11 2,085 2,085 2,045 2,075 1,180,200
2007/09/10 2,075 2,110 2,040 2,085 1,352,300
2007/09/07 2,125 2,130 2,110 2,125 663,100
2007/09/06 2,125 2,140 2,100 2,135 1,177,200
2007/09/05 2,150 2,165 2,125 2,125 781,200
2007/09/04 2,155 2,190 2,155 2,170 494,600
2007/09/03 2,200 2,210 2,180 2,195 518,200
2007/08/31 2,150 2,210 2,150 2,200 1,062,000
2007/08/30 2,135 2,145 2,110 2,125 1,017,500
2007/08/29 2,125 2,140 2,100 2,135 1,238,200
2007/08/28 2,145 2,150 2,120 2,130 369,500
2007/08/27 2,160 2,185 2,140 2,160 389,500
2007/08/24 2,135 2,140 2,105 2,120 668,300
2007/08/23 2,100 2,155 2,090 2,130 824,200
2007/08/22 2,045 2,105 2,035 2,085 968,500
2007/08/21 2,065 2,200 2,035 2,120 940,300
2007/08/20 2,105 2,145 2,045 2,095 1,213,500
2007/08/17 2,075 2,165 2,050 2,105 2,103,600
2007/08/16 2,070 2,080 2,030 2,060 1,404,300
2007/08/15 2,060 2,095 2,035 2,065 1,158,000
2007/08/14 2,110 2,110 2,045 2,095 829,900
2007/08/13 2,130 2,130 2,095 2,105 1,156,100
2007/08/10 2,070 2,145 2,070 2,140 2,432,500
2007/08/09 2,145 2,285 2,140 2,160 2,048,600
2007/08/08 2,075 2,160 2,055 2,140 1,404,600
2007/08/07 2,110 2,110 2,060 2,095 1,077,100
2007/08/06 2,095 2,165 2,075 2,130 926,400
2007/08/03 2,120 2,140 2,075 2,090 1,082,200
2007/08/02 2,145 2,165 2,105 2,145 2,195,100
2007/08/01 2,010 2,035 1,976 2,025 1,708,600
2007/07/31 2,105 2,130 2,070 2,090 1,006,900
2007/07/30 2,125 2,140 2,070 2,095 1,842,500
2007/07/27 2,270 2,280 2,210 2,225 910,000
2007/07/26 2,320 2,325 2,300 2,310 538,100
2007/07/25 2,340 2,355 2,315 2,340 761,500
2007/07/24 2,330 2,350 2,320 2,345 369,800
2007/07/23 2,325 2,345 2,320 2,335 364,600
2007/07/20 2,305 2,355 2,305 2,350 326,100
2007/07/19 2,325 2,335 2,310 2,315 492,600
2007/07/18 2,340 2,355 2,300 2,310 828,000
2007/07/17 2,340 2,360 2,340 2,350 413,400
2007/07/13 2,340 2,390 2,340 2,380 1,596,600
2007/07/12 2,310 2,335 2,290 2,295 530,800
2007/07/11 2,340 2,345 2,310 2,325 557,900
2007/07/10 2,340 2,360 2,325 2,345 379,400
2007/07/09 2,340 2,365 2,340 2,340 302,100
2007/07/06 2,340 2,355 2,330 2,330 429,600
2007/07/05 2,320 2,350 2,315 2,340 301,800
2007/07/04 2,335 2,350 2,315 2,320 393,800
2007/07/03 2,360 2,375 2,325 2,330 753,700
2007/07/02 2,360 2,380 2,340 2,340 578,500
2007/06/29 2,390 2,390 2,360 2,380 487,200
2007/06/28 2,360 2,400 2,360 2,385 1,181,300
2007/06/27 2,330 2,360 2,325 2,340 510,600
2007/06/26 2,345 2,350 2,300 2,330 627,800
2007/06/25 2,350 2,360 2,330 2,330 431,000
2007/06/22 2,340 2,350 2,320 2,345 462,100
2007/06/21 2,285 2,350 2,280 2,345 773,700
2007/06/20 2,365 2,370 2,330 2,350 623,100
2007/06/19 2,360 2,375 2,345 2,355 420,500
2007/06/18 2,410 2,455 2,370 2,370 770,000
2007/06/15 2,350 2,390 2,345 2,370 708,800
2007/06/14 2,300 2,335 2,295 2,330 669,800
2007/06/13 2,355 2,370 2,325 2,325 542,100
2007/06/12 2,370 2,380 2,345 2,350 387,500
2007/06/11 2,360 2,370 2,340 2,355 319,400
2007/06/08 2,380 2,380 2,335 2,355 3,272,400
2007/06/07 2,325 2,400 2,320 2,395 686,100
2007/06/06 2,340 2,360 2,340 2,350 488,400
2007/06/05 2,350 2,370 2,315 2,360 635,600
2007/06/04 2,345 2,355 2,325 2,345 635,400
2007/06/01 2,350 2,380 2,335 2,360 507,600
2007/05/31 2,360 2,385 2,345 2,350 662,700
2007/05/30 2,310 2,345 2,300 2,320 667,500
2007/05/29 2,320 2,350 2,305 2,325 569,100
2007/05/28 2,295 2,325 2,295 2,305 543,700
2007/05/25 2,330 2,330 2,295 2,300 524,000
2007/05/24 2,350 2,370 2,340 2,355 432,900
2007/05/23 2,355 2,365 2,320 2,340 580,300
2007/05/22 2,325 2,365 2,315 2,355 738,600
2007/05/21 2,295 2,355 2,275 2,325 924,200
2007/05/18 2,285 2,295 2,250 2,270 839,400
2007/05/17 2,260 2,280 2,240 2,245 664,600
2007/05/16 2,225 2,255 2,210 2,220 641,300
2007/05/15 2,260 2,275 2,220 2,245 833,700
2007/05/14 2,320 2,345 2,250 2,260 1,165,000
2007/05/11 2,320 2,335 2,280 2,300 1,080,300
2007/05/10 2,335 2,340 2,310 2,325 691,000
2007/05/09 2,320 2,370 2,315 2,355 594,400
2007/05/08 2,300 2,320 2,290 2,315 876,800
2007/05/07 2,355 2,360 2,330 2,335 866,700
2007/05/02 2,335 2,360 2,320 2,345 609,200
2007/05/01 2,360 2,365 2,320 2,330 665,000
2007/04/27 2,380 2,405 2,365 2,385 892,800
2007/04/26 2,410 2,435 2,395 2,420 890,400
2007/04/25 2,385 2,385 2,345 2,360 685,300
2007/04/24 2,385 2,420 2,375 2,405 1,705,300
2007/04/23 2,380 2,395 2,355 2,370 465,100
2007/04/20 2,310 2,380 2,310 2,375 924,100
2007/04/19 2,330 2,335 2,260 2,310 1,779,400
2007/04/18 2,410 2,420 2,385 2,405 616,600
2007/04/17 2,465 2,465 2,395 2,405 1,172,500
2007/04/16 2,405 2,450 2,395 2,415 1,012,900
2007/04/13 2,410 2,425 2,365 2,370 945,800
2007/04/12 2,390 2,400 2,375 2,395 448,700
2007/04/11 2,400 2,400 2,380 2,390 478,200
2007/04/10 2,410 2,420 2,395 2,405 634,000
2007/04/09 2,400 2,425 2,400 2,425 479,600
2007/04/06 2,365 2,390 2,360 2,380 354,700
2007/04/05 2,360 2,375 2,350 2,370 546,200
2007/04/04 2,355 2,360 2,320 2,345 1,562,500
2007/04/03 2,355 2,370 2,325 2,360 647,900
2007/04/02 2,390 2,405 2,310 2,325 1,484,300
2007/03/30 2,405 2,410 2,360 2,375 986,800
2007/03/29 2,370 2,430 2,350 2,410 1,101,500
2007/03/28 2,385 2,405 2,345 2,365 1,235,200
2007/03/27 2,305 2,370 2,300 2,345 1,067,700
2007/03/26 2,320 2,405 2,320 2,340 806,600
2007/03/23 2,335 2,335 2,305 2,320 769,000
2007/03/22 2,330 2,360 2,320 2,320 814,600
2007/03/20 2,330 2,355 2,295 2,300 834,800
2007/03/19 2,280 2,315 2,275 2,310 1,045,800
2007/03/16 2,265 2,310 2,260 2,275 1,114,800
2007/03/15 2,280 2,310 2,270 2,270 865,300
2007/03/14 2,245 2,260 2,210 2,230 916,700
2007/03/13 2,280 2,300 2,280 2,285 721,200
2007/03/12 2,290 2,320 2,285 2,305 619,800
2007/03/09 2,350 2,350 2,275 2,280 4,005,000
2007/03/08 2,275 2,325 2,250 2,325 1,132,000
2007/03/07 2,290 2,345 2,270 2,315 1,528,500
2007/03/06 2,250 2,305 2,245 2,295 1,129,100
2007/03/05 2,330 2,335 2,250 2,270 1,248,900
2007/03/02 2,380 2,415 2,315 2,370 1,820,000
2007/03/01 2,290 2,385 2,275 2,385 1,915,100
2007/02/28 2,300 2,330 2,275 2,310 1,506,900
2007/02/27 2,390 2,415 2,360 2,370 851,400
2007/02/26 2,360 2,380 2,345 2,370 400,700
2007/02/23 2,350 2,370 2,325 2,340 555,500
2007/02/22 2,350 2,375 2,330 2,355 604,400
2007/02/21 2,340 2,360 2,320 2,335 496,300
2007/02/20 2,290 2,345 2,285 2,340 703,600
2007/02/19 2,320 2,325 2,305 2,310 444,100
2007/02/16 2,270 2,325 2,260 2,315 949,400
2007/02/15 2,285 2,290 2,265 2,270 860,700
2007/02/14 2,225 2,250 2,205 2,235 443,000
2007/02/13 2,225 2,250 2,200 2,230 586,500
2007/02/09 2,205 2,235 2,190 2,235 1,089,700
2007/02/08 2,185 2,215 2,175 2,205 580,900
2007/02/07 2,210 2,210 2,160 2,180 915,400
2007/02/06 2,210 2,220 2,205 2,215 741,500
2007/02/05 2,250 2,270 2,235 2,245 1,175,300
2007/02/02 2,255 2,290 2,230 2,230 1,121,000
2007/02/01 2,195 2,220 2,180 2,200 900,000
2007/01/31 2,165 2,205 2,155 2,185 1,097,600
2007/01/30 2,160 2,160 2,130 2,150 581,500
2007/01/29 2,105 2,155 2,090 2,150 776,800
2007/01/26 2,120 2,135 2,100 2,135 1,019,200
2007/01/25 2,100 2,130 2,080 2,120 1,096,000
2007/01/24 2,070 2,100 2,070 2,090 613,600
2007/01/23 2,070 2,075 2,040 2,065 502,500
2007/01/22 2,055 2,090 2,050 2,060 543,300
2007/01/19 2,065 2,085 2,050 2,055 586,900
2007/01/18 2,075 2,095 2,050 2,070 682,700
2007/01/17 2,020 2,105 2,005 2,090 1,027,100
2007/01/16 2,020 2,050 2,020 2,035 395,500
2007/01/15 2,020 2,055 2,010 2,035 750,800
2007/01/12 1,940 2,015 1,940 1,996 1,675,600
2007/01/11 1,936 1,956 1,924 1,929 1,005,900
2007/01/10 1,956 1,966 1,915 1,928 1,005,400
2007/01/09 1,943 1,992 1,925 1,986 1,090,200
2007/01/05 1,948 1,949 1,918 1,926 1,515,100
2007/01/04 1,963 1,972 1,931 1,964 633,200

このページの先頭へ