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
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

このページの先頭へ