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 |
---|---|---|---|---|---|
2012/12/28 | 1,165 | 1,169 | 1,146 | 1,152 | 873,100 |
2012/12/27 | 1,137 | 1,167 | 1,132 | 1,147 | 719,300 |
2012/12/26 | 1,099 | 1,119 | 1,087 | 1,119 | 586,100 |
2012/12/25 | 1,099 | 1,099 | 1,073 | 1,085 | 595,700 |
2012/12/21 | 1,097 | 1,098 | 1,052 | 1,058 | 831,500 |
2012/12/20 | 1,090 | 1,096 | 1,067 | 1,074 | 1,398,200 |
2012/12/19 | 1,073 | 1,098 | 1,062 | 1,098 | 1,126,900 |
2012/12/18 | 1,044 | 1,059 | 1,043 | 1,054 | 868,200 |
2012/12/17 | 1,056 | 1,056 | 1,035 | 1,040 | 758,100 |
2012/12/14 | 1,022 | 1,035 | 1,009 | 1,026 | 2,765,900 |
2012/12/13 | 997 | 1,042 | 994 | 1,025 | 1,006,000 |
2012/12/12 | 987 | 992 | 964 | 980 | 762,800 |
2012/12/11 | 984 | 986 | 968 | 983 | 560,900 |
2012/12/10 | 1,003 | 1,008 | 983 | 994 | 474,500 |
2012/12/07 | 998 | 1,007 | 989 | 990 | 536,000 |
2012/12/06 | 982 | 995 | 979 | 992 | 584,000 |
2012/12/05 | 957 | 996 | 957 | 981 | 627,400 |
2012/12/04 | 988 | 988 | 959 | 967 | 713,800 |
2012/12/03 | 987 | 999 | 982 | 997 | 538,000 |
2012/11/30 | 987 | 992 | 971 | 984 | 795,400 |
2012/11/29 | 957 | 975 | 949 | 974 | 820,600 |
2012/11/28 | 959 | 965 | 945 | 953 | 530,400 |
2012/11/27 | 982 | 989 | 966 | 973 | 670,700 |
2012/11/26 | 972 | 981 | 967 | 972 | 796,400 |
2012/11/22 | 933 | 962 | 913 | 962 | 699,000 |
2012/11/21 | 915 | 922 | 906 | 918 | 477,700 |
2012/11/20 | 909 | 911 | 900 | 903 | 461,500 |
2012/11/19 | 910 | 920 | 908 | 909 | 652,400 |
2012/11/16 | 877 | 900 | 877 | 899 | 694,700 |
2012/11/15 | 851 | 874 | 844 | 874 | 612,300 |
2012/11/14 | 820 | 842 | 820 | 836 | 715,100 |
2012/11/13 | 834 | 840 | 813 | 816 | 488,500 |
2012/11/12 | 839 | 843 | 826 | 826 | 466,700 |
2012/11/09 | 856 | 861 | 838 | 849 | 574,700 |
2012/11/08 | 868 | 872 | 854 | 863 | 421,400 |
2012/11/07 | 880 | 880 | 861 | 873 | 560,500 |
2012/11/06 | 873 | 878 | 867 | 871 | 388,400 |
2012/11/05 | 875 | 889 | 872 | 879 | 371,500 |
2012/11/02 | 898 | 899 | 882 | 888 | 525,100 |
2012/11/01 | 879 | 889 | 865 | 882 | 495,800 |
2012/10/31 | 865 | 867 | 844 | 848 | 729,000 |
2012/10/30 | 861 | 875 | 847 | 850 | 472,000 |
2012/10/29 | 850 | 860 | 845 | 856 | 291,200 |
2012/10/26 | 878 | 879 | 849 | 850 | 658,400 |
2012/10/25 | 869 | 874 | 857 | 874 | 633,600 |
2012/10/24 | 859 | 874 | 859 | 864 | 545,600 |
2012/10/23 | 894 | 895 | 870 | 874 | 688,400 |
2012/10/22 | 864 | 885 | 864 | 880 | 654,800 |
2012/10/19 | 885 | 897 | 877 | 884 | 640,400 |
2012/10/18 | 874 | 889 | 872 | 887 | 927,700 |
2012/10/17 | 838 | 866 | 837 | 862 | 980,000 |
2012/10/16 | 823 | 836 | 820 | 831 | 726,000 |
2012/10/15 | 796 | 820 | 793 | 815 | 677,900 |
2012/10/12 | 786 | 801 | 786 | 796 | 1,409,000 |
2012/10/11 | 763 | 776 | 763 | 771 | 732,000 |
2012/10/10 | 772 | 779 | 767 | 772 | 709,600 |
2012/10/09 | 807 | 813 | 786 | 787 | 868,800 |
2012/10/05 | 808 | 824 | 805 | 820 | 805,900 |
2012/10/04 | 791 | 811 | 784 | 808 | 816,600 |
2012/10/03 | 807 | 808 | 791 | 791 | 718,800 |
2012/10/02 | 822 | 829 | 805 | 808 | 704,600 |
2012/10/01 | 824 | 830 | 816 | 822 | 511,900 |
2012/09/28 | 850 | 854 | 830 | 835 | 521,200 |
2012/09/27 | 831 | 845 | 829 | 841 | 393,500 |
2012/09/26 | 852 | 853 | 832 | 833 | 778,500 |
2012/09/25 | 870 | 882 | 858 | 866 | 756,000 |
2012/09/24 | 862 | 873 | 858 | 870 | 1,252,000 |
2012/09/21 | 860 | 875 | 852 | 868 | 675,600 |
2012/09/20 | 874 | 880 | 857 | 860 | 1,075,900 |
2012/09/19 | 867 | 892 | 864 | 883 | 820,800 |
2012/09/18 | 855 | 873 | 850 | 867 | 922,300 |
2012/09/14 | 830 | 858 | 829 | 851 | 1,923,900 |
2012/09/13 | 820 | 830 | 812 | 821 | 400,600 |
2012/09/12 | 811 | 822 | 802 | 820 | 599,100 |
2012/09/11 | 812 | 816 | 800 | 805 | 631,100 |
2012/09/10 | 826 | 834 | 817 | 818 | 580,300 |
2012/09/07 | 815 | 832 | 815 | 826 | 791,100 |
2012/09/06 | 805 | 811 | 796 | 799 | 746,700 |
2012/09/05 | 822 | 829 | 804 | 807 | 634,500 |
2012/09/04 | 828 | 828 | 811 | 822 | 696,900 |
2012/09/03 | 841 | 845 | 827 | 830 | 554,000 |
2012/08/31 | 862 | 862 | 842 | 843 | 733,500 |
2012/08/30 | 888 | 888 | 868 | 872 | 387,200 |
2012/08/29 | 890 | 894 | 883 | 890 | 417,200 |
2012/08/28 | 905 | 912 | 876 | 883 | 597,900 |
2012/08/27 | 894 | 902 | 888 | 890 | 346,700 |
2012/08/24 | 896 | 896 | 884 | 892 | 371,100 |
2012/08/23 | 898 | 912 | 890 | 908 | 714,000 |
2012/08/22 | 915 | 916 | 885 | 904 | 779,300 |
2012/08/21 | 925 | 928 | 915 | 921 | 310,100 |
2012/08/20 | 934 | 935 | 922 | 928 | 321,000 |
2012/08/17 | 911 | 929 | 904 | 925 | 493,000 |
2012/08/16 | 891 | 912 | 887 | 910 | 444,500 |
2012/08/15 | 894 | 905 | 876 | 886 | 448,700 |
2012/08/14 | 884 | 890 | 878 | 888 | 491,600 |
2012/08/13 | 887 | 892 | 878 | 879 | 320,600 |
2012/08/10 | 894 | 902 | 884 | 892 | 539,900 |
2012/08/09 | 884 | 902 | 882 | 897 | 639,800 |
2012/08/08 | 866 | 894 | 866 | 886 | 760,500 |
2012/08/07 | 847 | 867 | 845 | 865 | 488,000 |
2012/08/06 | 838 | 860 | 837 | 851 | 699,600 |
2012/08/03 | 854 | 854 | 831 | 837 | 640,400 |
2012/08/02 | 871 | 881 | 865 | 865 | 901,800 |
2012/08/01 | 898 | 899 | 870 | 871 | 960,100 |
2012/07/31 | 918 | 937 | 917 | 928 | 587,400 |
2012/07/30 | 917 | 922 | 909 | 920 | 332,000 |
2012/07/27 | 905 | 910 | 898 | 906 | 419,500 |
2012/07/26 | 886 | 892 | 877 | 890 | 625,200 |
2012/07/25 | 901 | 901 | 872 | 878 | 763,000 |
2012/07/24 | 887 | 904 | 886 | 900 | 673,100 |
2012/07/23 | 889 | 902 | 884 | 886 | 701,300 |
2012/07/20 | 924 | 933 | 906 | 907 | 746,500 |
2012/07/19 | 940 | 953 | 928 | 931 | 694,000 |
2012/07/18 | 965 | 966 | 938 | 939 | 763,000 |
2012/07/17 | 947 | 965 | 943 | 953 | 869,800 |
2012/07/13 | 931 | 946 | 931 | 935 | 762,300 |
2012/07/12 | 954 | 962 | 937 | 937 | 797,300 |
2012/07/11 | 962 | 963 | 946 | 954 | 473,800 |
2012/07/10 | 963 | 986 | 961 | 969 | 516,800 |
2012/07/09 | 975 | 978 | 961 | 962 | 347,100 |
2012/07/06 | 985 | 992 | 975 | 981 | 520,400 |
2012/07/05 | 985 | 994 | 980 | 986 | 380,000 |
2012/07/04 | 994 | 1,004 | 982 | 984 | 539,700 |
2012/07/03 | 966 | 989 | 966 | 985 | 686,600 |
2012/07/02 | 965 | 971 | 954 | 967 | 505,000 |
2012/06/29 | 939 | 964 | 931 | 959 | 715,500 |
2012/06/28 | 933 | 950 | 933 | 942 | 578,300 |
2012/06/27 | 910 | 925 | 906 | 925 | 543,300 |
2012/06/26 | 915 | 917 | 900 | 909 | 607,500 |
2012/06/25 | 944 | 944 | 924 | 926 | 403,700 |
2012/06/22 | 916 | 934 | 913 | 930 | 474,500 |
2012/06/21 | 929 | 934 | 923 | 930 | 605,800 |
2012/06/20 | 926 | 932 | 915 | 926 | 500,700 |
2012/06/19 | 925 | 928 | 911 | 914 | 505,100 |
2012/06/18 | 927 | 932 | 920 | 927 | 503,500 |
2012/06/15 | 901 | 910 | 900 | 900 | 739,300 |
2012/06/14 | 893 | 903 | 891 | 901 | 899,300 |
2012/06/13 | 901 | 914 | 891 | 903 | 746,900 |
2012/06/12 | 880 | 911 | 871 | 898 | 985,400 |
2012/06/11 | 887 | 900 | 884 | 894 | 692,400 |
2012/06/08 | 895 | 899 | 861 | 867 | 2,709,900 |
2012/06/07 | 901 | 908 | 890 | 898 | 696,900 |
2012/06/06 | 883 | 893 | 879 | 886 | 849,400 |
2012/06/05 | 859 | 880 | 857 | 877 | 914,700 |
2012/06/04 | 850 | 859 | 845 | 859 | 760,100 |
2012/06/01 | 876 | 877 | 865 | 868 | 753,000 |
2012/05/31 | 893 | 898 | 883 | 888 | 1,246,700 |
2012/05/30 | 920 | 924 | 906 | 915 | 591,300 |
2012/05/29 | 912 | 929 | 906 | 926 | 512,100 |
2012/05/28 | 927 | 930 | 911 | 918 | 500,900 |
2012/05/25 | 947 | 947 | 921 | 926 | 625,600 |
2012/05/24 | 926 | 936 | 918 | 932 | 758,900 |
2012/05/23 | 954 | 954 | 921 | 925 | 1,029,300 |
2012/05/22 | 963 | 970 | 953 | 954 | 482,400 |
2012/05/21 | 951 | 957 | 940 | 950 | 527,600 |
2012/05/18 | 962 | 967 | 942 | 947 | 903,200 |
2012/05/17 | 970 | 989 | 963 | 981 | 866,400 |
2012/05/16 | 995 | 1,002 | 971 | 981 | 793,800 |
2012/05/15 | 1,013 | 1,013 | 991 | 1,001 | 566,500 |
2012/05/14 | 1,009 | 1,019 | 1,004 | 1,010 | 469,800 |
2012/05/11 | 1,025 | 1,028 | 1,008 | 1,010 | 775,300 |
2012/05/10 | 1,023 | 1,038 | 1,019 | 1,029 | 652,000 |
2012/05/09 | 1,030 | 1,038 | 1,025 | 1,035 | 687,100 |
2012/05/08 | 1,053 | 1,057 | 1,043 | 1,045 | 702,900 |
2012/05/07 | 1,030 | 1,047 | 1,030 | 1,039 | 786,100 |
2012/05/02 | 1,056 | 1,067 | 1,050 | 1,060 | 561,300 |
2012/05/01 | 1,074 | 1,079 | 1,047 | 1,053 | 531,500 |
2012/04/27 | 1,079 | 1,096 | 1,066 | 1,072 | 1,183,600 |
2012/04/26 | 1,078 | 1,088 | 1,075 | 1,087 | 594,900 |
2012/04/25 | 1,082 | 1,083 | 1,065 | 1,078 | 685,700 |
2012/04/24 | 1,066 | 1,074 | 1,057 | 1,064 | 507,200 |
2012/04/23 | 1,083 | 1,094 | 1,077 | 1,079 | 370,000 |
2012/04/20 | 1,083 | 1,092 | 1,076 | 1,080 | 585,400 |
2012/04/19 | 1,095 | 1,101 | 1,085 | 1,099 | 671,800 |
2012/04/18 | 1,089 | 1,112 | 1,085 | 1,112 | 565,800 |
2012/04/17 | 1,064 | 1,082 | 1,064 | 1,075 | 696,000 |
2012/04/16 | 1,074 | 1,085 | 1,071 | 1,080 | 546,800 |
2012/04/13 | 1,091 | 1,097 | 1,084 | 1,094 | 2,203,100 |
2012/04/12 | 1,085 | 1,092 | 1,070 | 1,089 | 723,400 |
2012/04/11 | 1,088 | 1,094 | 1,074 | 1,091 | 720,100 |
2012/04/10 | 1,113 | 1,121 | 1,102 | 1,110 | 703,100 |
2012/04/09 | 1,120 | 1,122 | 1,105 | 1,111 | 556,600 |
2012/04/06 | 1,160 | 1,160 | 1,133 | 1,135 | 606,900 |
2012/04/05 | 1,161 | 1,171 | 1,152 | 1,158 | 748,600 |
2012/04/04 | 1,188 | 1,195 | 1,160 | 1,162 | 712,800 |
2012/04/03 | 1,181 | 1,192 | 1,174 | 1,187 | 453,600 |
2012/04/02 | 1,210 | 1,214 | 1,189 | 1,190 | 739,300 |
2012/03/30 | 1,194 | 1,199 | 1,178 | 1,187 | 693,300 |
2012/03/29 | 1,198 | 1,198 | 1,185 | 1,190 | 505,000 |
2012/03/28 | 1,188 | 1,208 | 1,182 | 1,207 | 427,700 |
2012/03/27 | 1,210 | 1,215 | 1,198 | 1,213 | 611,800 |
2012/03/26 | 1,187 | 1,194 | 1,180 | 1,183 | 400,100 |
2012/03/23 | 1,206 | 1,208 | 1,185 | 1,187 | 570,900 |
2012/03/22 | 1,209 | 1,215 | 1,198 | 1,206 | 731,000 |
2012/03/21 | 1,203 | 1,218 | 1,202 | 1,213 | 686,500 |
2012/03/19 | 1,245 | 1,245 | 1,224 | 1,226 | 467,900 |
2012/03/16 | 1,238 | 1,239 | 1,219 | 1,233 | 738,100 |
2012/03/15 | 1,246 | 1,258 | 1,233 | 1,243 | 716,000 |
2012/03/14 | 1,238 | 1,245 | 1,230 | 1,230 | 518,300 |
2012/03/13 | 1,222 | 1,235 | 1,212 | 1,214 | 898,700 |
2012/03/12 | 1,250 | 1,259 | 1,228 | 1,230 | 657,100 |
2012/03/09 | 1,221 | 1,261 | 1,206 | 1,238 | 3,502,300 |
2012/03/08 | 1,188 | 1,191 | 1,171 | 1,191 | 655,400 |
2012/03/07 | 1,160 | 1,174 | 1,156 | 1,164 | 623,900 |
2012/03/06 | 1,179 | 1,184 | 1,170 | 1,176 | 574,800 |
2012/03/05 | 1,202 | 1,210 | 1,174 | 1,180 | 678,100 |
2012/03/02 | 1,217 | 1,218 | 1,192 | 1,209 | 649,500 |
2012/03/01 | 1,203 | 1,208 | 1,175 | 1,189 | 634,500 |
2012/02/29 | 1,182 | 1,213 | 1,179 | 1,191 | 1,142,500 |
2012/02/28 | 1,155 | 1,175 | 1,144 | 1,175 | 626,400 |
2012/02/27 | 1,191 | 1,193 | 1,168 | 1,171 | 456,900 |
2012/02/24 | 1,185 | 1,188 | 1,165 | 1,176 | 646,800 |
2012/02/23 | 1,169 | 1,179 | 1,154 | 1,173 | 785,500 |
2012/02/22 | 1,146 | 1,163 | 1,142 | 1,159 | 639,700 |
2012/02/21 | 1,146 | 1,160 | 1,139 | 1,146 | 611,300 |
2012/02/20 | 1,158 | 1,162 | 1,149 | 1,159 | 621,700 |
2012/02/17 | 1,131 | 1,138 | 1,119 | 1,126 | 735,800 |
2012/02/16 | 1,097 | 1,111 | 1,092 | 1,098 | 692,700 |
2012/02/15 | 1,080 | 1,111 | 1,069 | 1,097 | 929,800 |
2012/02/14 | 1,063 | 1,076 | 1,053 | 1,070 | 620,100 |
2012/02/13 | 1,073 | 1,078 | 1,053 | 1,061 | 434,000 |
2012/02/10 | 1,068 | 1,074 | 1,064 | 1,066 | 907,700 |
2012/02/09 | 1,093 | 1,097 | 1,064 | 1,068 | 1,009,400 |
2012/02/08 | 1,081 | 1,097 | 1,073 | 1,094 | 746,700 |
2012/02/07 | 1,076 | 1,090 | 1,065 | 1,078 | 854,100 |
2012/02/06 | 1,127 | 1,130 | 1,079 | 1,084 | 1,133,600 |
2012/02/03 | 1,085 | 1,116 | 1,080 | 1,099 | 849,700 |
2012/02/02 | 1,106 | 1,125 | 1,105 | 1,115 | 654,600 |
2012/02/01 | 1,119 | 1,132 | 1,106 | 1,110 | 568,800 |
2012/01/31 | 1,124 | 1,134 | 1,116 | 1,129 | 768,300 |
2012/01/30 | 1,118 | 1,121 | 1,108 | 1,111 | 352,000 |
2012/01/27 | 1,122 | 1,125 | 1,104 | 1,116 | 717,200 |
2012/01/26 | 1,119 | 1,129 | 1,118 | 1,120 | 437,300 |
2012/01/25 | 1,117 | 1,128 | 1,097 | 1,121 | 566,500 |
2012/01/24 | 1,104 | 1,109 | 1,092 | 1,102 | 601,100 |
2012/01/23 | 1,090 | 1,119 | 1,090 | 1,104 | 639,300 |
2012/01/20 | 1,091 | 1,100 | 1,078 | 1,096 | 578,700 |
2012/01/19 | 1,047 | 1,082 | 1,047 | 1,069 | 603,900 |
2012/01/18 | 1,027 | 1,055 | 1,019 | 1,042 | 462,100 |
2012/01/17 | 1,026 | 1,026 | 1,012 | 1,025 | 416,500 |
2012/01/16 | 1,019 | 1,019 | 1,007 | 1,011 | 340,000 |
2012/01/13 | 1,019 | 1,050 | 1,019 | 1,038 | 1,496,400 |
2012/01/12 | 1,010 | 1,016 | 1,002 | 1,007 | 500,200 |
2012/01/11 | 1,011 | 1,024 | 1,011 | 1,017 | 416,700 |
2012/01/10 | 1,010 | 1,019 | 1,003 | 1,011 | 559,600 |
2012/01/06 | 1,014 | 1,027 | 1,006 | 1,010 | 516,100 |
2012/01/05 | 1,026 | 1,038 | 1,023 | 1,024 | 681,500 |
2012/01/04 | 1,073 | 1,073 | 1,040 | 1,041 | 744,200 |