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
2013/12/30 2,214 2,268 2,208 2,259 579,400
2013/12/27 2,253 2,259 2,205 2,233 527,600
2013/12/26 2,216 2,251 2,203 2,229 502,100
2013/12/25 2,186 2,204 2,176 2,197 603,200
2013/12/24 2,162 2,209 2,156 2,182 877,600
2013/12/20 2,131 2,161 2,131 2,159 670,500
2013/12/19 2,147 2,169 2,126 2,168 1,754,200
2013/12/18 2,031 2,090 2,019 2,077 1,150,900
2013/12/17 2,050 2,062 2,029 2,045 813,200
2013/12/16 2,075 2,090 2,037 2,042 560,800
2013/12/13 2,061 2,106 2,045 2,076 2,862,900
2013/12/12 2,046 2,079 2,034 2,072 846,900
2013/12/11 2,073 2,100 2,053 2,069 543,100
2013/12/10 2,105 2,111 2,072 2,096 542,600
2013/12/09 2,096 2,120 2,092 2,117 759,300
2013/12/06 1,993 2,054 1,980 2,046 818,700
2013/12/05 2,070 2,082 2,005 2,013 1,014,300
2013/12/04 2,119 2,121 2,057 2,086 930,000
2013/12/03 2,162 2,188 2,134 2,164 1,004,100
2013/12/02 2,162 2,163 2,120 2,137 613,200
2013/11/29 2,160 2,193 2,149 2,158 683,800
2013/11/28 2,146 2,175 2,135 2,173 758,700
2013/11/27 2,097 2,134 2,097 2,111 717,200
2013/11/26 2,147 2,173 2,141 2,147 795,700
2013/11/25 2,185 2,199 2,157 2,174 624,700
2013/11/22 2,200 2,223 2,139 2,151 1,010,900
2013/11/21 2,150 2,187 2,124 2,162 914,600
2013/11/20 2,126 2,140 2,098 2,102 849,000
2013/11/19 2,125 2,160 2,119 2,132 648,900
2013/11/18 2,173 2,173 2,118 2,150 911,700
2013/11/15 2,100 2,177 2,091 2,167 1,093,300
2013/11/14 2,029 2,117 2,026 2,076 1,096,300
2013/11/13 2,007 2,025 1,981 2,010 669,300
2013/11/12 1,960 2,035 1,950 2,029 681,100
2013/11/11 1,976 1,977 1,953 1,961 468,100
2013/11/08 1,910 1,952 1,905 1,936 575,800
2013/11/07 1,999 2,005 1,950 1,950 557,900
2013/11/06 1,940 2,002 1,928 1,989 371,300
2013/11/05 1,973 1,979 1,931 1,958 365,700
2013/11/01 2,001 2,001 1,931 1,950 647,000
2013/10/31 2,049 2,082 2,022 2,032 616,500
2013/10/30 2,021 2,061 2,005 2,056 668,100
2013/10/29 1,962 2,006 1,962 1,994 374,100
2013/10/28 1,981 2,008 1,952 2,008 391,700
2013/10/25 2,021 2,033 1,948 1,951 684,500
2013/10/24 2,021 2,039 1,994 2,036 423,600
2013/10/23 2,099 2,109 2,020 2,020 654,900
2013/10/22 2,068 2,094 2,053 2,088 363,100
2013/10/21 2,045 2,087 2,045 2,075 451,900
2013/10/18 2,023 2,037 2,007 2,033 425,600
2013/10/17 2,010 2,035 2,005 2,025 506,500
2013/10/16 1,962 1,993 1,961 1,981 426,800
2013/10/15 1,969 1,988 1,954 1,969 389,300
2013/10/11 1,909 1,989 1,903 1,950 1,306,900
2013/10/10 1,850 1,871 1,828 1,871 476,200
2013/10/09 1,814 1,849 1,804 1,849 488,600
2013/10/08 1,813 1,828 1,796 1,820 560,100
2013/10/07 1,857 1,868 1,812 1,813 545,200
2013/10/04 1,840 1,883 1,837 1,858 570,000
2013/10/03 1,874 1,894 1,855 1,860 869,900
2013/10/02 1,951 1,956 1,869 1,876 894,300
2013/10/01 1,937 1,975 1,933 1,957 629,000
2013/09/30 1,911 1,949 1,909 1,924 447,900
2013/09/27 1,988 1,999 1,958 1,973 566,100
2013/09/26 1,953 1,994 1,911 1,994 554,500
2013/09/25 1,954 1,959 1,927 1,929 595,300
2013/09/24 1,953 1,979 1,924 1,954 354,700
2013/09/20 1,955 1,969 1,933 1,952 601,500
2013/09/19 1,950 1,974 1,920 1,968 698,000
2013/09/18 1,900 1,947 1,880 1,910 612,100
2013/09/17 1,906 1,928 1,885 1,888 400,500
2013/09/13 1,870 1,908 1,833 1,880 2,204,700
2013/09/12 1,868 1,890 1,847 1,869 453,200
2013/09/11 1,860 1,900 1,852 1,869 611,100
2013/09/10 1,831 1,858 1,824 1,852 765,800
2013/09/09 1,803 1,827 1,771 1,822 574,000
2013/09/06 1,794 1,794 1,761 1,766 547,000
2013/09/05 1,780 1,809 1,764 1,793 563,100
2013/09/04 1,713 1,782 1,704 1,781 514,700
2013/09/03 1,688 1,752 1,683 1,748 662,200
2013/09/02 1,661 1,686 1,646 1,681 368,400
2013/08/30 1,674 1,686 1,644 1,665 628,200
2013/08/29 1,649 1,676 1,638 1,674 475,200
2013/08/28 1,626 1,649 1,604 1,640 395,800
2013/08/27 1,664 1,688 1,655 1,666 260,200
2013/08/26 1,699 1,718 1,676 1,682 270,700
2013/08/23 1,700 1,712 1,678 1,690 591,200
2013/08/22 1,624 1,660 1,604 1,649 356,300
2013/08/21 1,648 1,665 1,622 1,645 450,700
2013/08/20 1,671 1,686 1,626 1,630 485,900
2013/08/19 1,677 1,697 1,650 1,697 242,900
2013/08/16 1,661 1,699 1,661 1,676 342,500
2013/08/15 1,705 1,733 1,687 1,694 459,300
2013/08/14 1,710 1,749 1,690 1,745 531,900
2013/08/13 1,687 1,715 1,673 1,714 413,800
2013/08/12 1,643 1,682 1,626 1,653 272,600
2013/08/09 1,656 1,685 1,647 1,667 944,300
2013/08/08 1,692 1,726 1,650 1,656 593,100
2013/08/07 1,729 1,742 1,695 1,695 604,000
2013/08/06 1,708 1,769 1,688 1,769 588,300
2013/08/05 1,731 1,750 1,715 1,719 460,700
2013/08/02 1,700 1,770 1,688 1,770 595,200
2013/08/01 1,585 1,675 1,585 1,675 547,300
2013/07/31 1,633 1,656 1,586 1,623 880,500
2013/07/30 1,650 1,696 1,634 1,681 630,400
2013/07/29 1,698 1,698 1,637 1,639 634,400
2013/07/26 1,715 1,748 1,697 1,705 541,400
2013/07/25 1,785 1,788 1,752 1,754 490,900
2013/07/24 1,751 1,785 1,751 1,768 303,200
2013/07/23 1,739 1,783 1,718 1,765 685,500
2013/07/22 1,786 1,796 1,750 1,763 483,500
2013/07/19 1,799 1,842 1,743 1,753 944,400
2013/07/18 1,750 1,790 1,740 1,786 706,700
2013/07/17 1,733 1,744 1,704 1,741 701,200
2013/07/16 1,694 1,746 1,681 1,744 754,100
2013/07/12 1,666 1,724 1,661 1,714 1,570,300
2013/07/11 1,613 1,660 1,586 1,654 571,900
2013/07/10 1,628 1,650 1,606 1,624 501,300
2013/07/09 1,590 1,632 1,578 1,630 664,700
2013/07/08 1,643 1,643 1,581 1,584 423,800
2013/07/05 1,574 1,626 1,574 1,614 463,800
2013/07/04 1,562 1,588 1,557 1,570 360,600
2013/07/03 1,601 1,611 1,575 1,585 467,200
2013/07/02 1,558 1,597 1,549 1,593 833,800
2013/07/01 1,534 1,550 1,493 1,548 573,800
2013/06/28 1,447 1,538 1,447 1,527 933,500
2013/06/27 1,403 1,445 1,392 1,442 568,000
2013/06/26 1,419 1,442 1,386 1,400 515,300
2013/06/25 1,438 1,459 1,384 1,414 644,600
2013/06/24 1,479 1,496 1,425 1,429 584,000
2013/06/21 1,380 1,473 1,375 1,460 1,011,300
2013/06/20 1,410 1,445 1,376 1,404 851,000
2013/06/19 1,463 1,481 1,413 1,440 760,100
2013/06/18 1,417 1,442 1,402 1,416 654,300
2013/06/17 1,333 1,418 1,323 1,418 831,500
2013/06/14 1,312 1,373 1,312 1,337 2,480,600
2013/06/13 1,369 1,369 1,281 1,290 1,009,500
2013/06/12 1,394 1,423 1,364 1,415 536,900
2013/06/11 1,455 1,473 1,414 1,427 910,900
2013/06/10 1,401 1,449 1,385 1,446 808,900
2013/06/07 1,373 1,389 1,306 1,363 956,900
2013/06/06 1,362 1,426 1,361 1,389 1,487,700
2013/06/05 1,415 1,439 1,349 1,349 1,209,900
2013/06/04 1,386 1,431 1,356 1,418 887,300
2013/06/03 1,448 1,448 1,372 1,386 830,700
2013/05/31 1,447 1,472 1,415 1,454 1,383,000
2013/05/30 1,445 1,463 1,393 1,397 1,228,800
2013/05/29 1,515 1,525 1,478 1,490 775,600
2013/05/28 1,455 1,519 1,440 1,494 837,300
2013/05/27 1,476 1,536 1,439 1,455 821,100
2013/05/24 1,572 1,605 1,485 1,550 1,354,100
2013/05/23 1,702 1,755 1,539 1,540 1,561,600
2013/05/22 1,669 1,719 1,663 1,685 939,900
2013/05/21 1,595 1,668 1,585 1,663 852,800
2013/05/20 1,593 1,641 1,580 1,623 956,400
2013/05/17 1,523 1,560 1,502 1,556 1,002,500
2013/05/16 1,591 1,607 1,477 1,493 1,385,400
2013/05/15 1,547 1,600 1,530 1,577 1,048,100
2013/05/14 1,489 1,515 1,480 1,507 629,000
2013/05/13 1,500 1,521 1,484 1,499 706,900
2013/05/10 1,457 1,480 1,444 1,475 964,800
2013/05/09 1,406 1,430 1,403 1,407 584,600
2013/05/08 1,409 1,414 1,389 1,391 797,000
2013/05/07 1,366 1,417 1,361 1,412 1,146,400
2013/05/02 1,325 1,347 1,305 1,314 750,200
2013/05/01 1,325 1,336 1,299 1,310 519,300
2013/04/30 1,320 1,340 1,307 1,334 784,700
2013/04/26 1,340 1,345 1,316 1,319 731,200
2013/04/25 1,328 1,338 1,313 1,330 780,900
2013/04/24 1,305 1,327 1,303 1,327 855,800
2013/04/23 1,286 1,300 1,273 1,278 611,300
2013/04/22 1,290 1,311 1,290 1,306 915,100
2013/04/19 1,235 1,266 1,219 1,260 657,300
2013/04/18 1,255 1,268 1,226 1,236 1,146,600
2013/04/17 1,273 1,287 1,262 1,281 628,900
2013/04/16 1,244 1,274 1,230 1,267 987,700
2013/04/15 1,311 1,323 1,265 1,274 903,900
2013/04/12 1,333 1,340 1,303 1,310 1,926,300
2013/04/11 1,335 1,360 1,307 1,314 1,337,600
2013/04/10 1,340 1,350 1,320 1,335 1,028,700
2013/04/09 1,346 1,370 1,323 1,337 845,300
2013/04/08 1,318 1,338 1,300 1,314 891,500
2013/04/05 1,343 1,355 1,258 1,260 1,324,200
2013/04/04 1,228 1,283 1,216 1,283 993,200
2013/04/03 1,265 1,276 1,234 1,257 975,000
2013/04/02 1,322 1,324 1,241 1,248 1,108,400
2013/04/01 1,341 1,376 1,315 1,316 1,371,100
2013/03/29 1,307 1,335 1,303 1,324 840,300
2013/03/28 1,319 1,332 1,281 1,294 1,197,600
2013/03/27 1,329 1,348 1,320 1,325 507,400
2013/03/26 1,331 1,348 1,328 1,338 413,600
2013/03/25 1,380 1,380 1,348 1,355 586,000
2013/03/22 1,364 1,378 1,329 1,332 779,500
2013/03/21 1,363 1,391 1,362 1,381 593,800
2013/03/19 1,352 1,368 1,340 1,365 595,600
2013/03/18 1,331 1,338 1,314 1,314 737,400
2013/03/15 1,348 1,378 1,345 1,374 585,600
2013/03/14 1,314 1,338 1,310 1,337 532,600
2013/03/13 1,307 1,329 1,303 1,303 919,800
2013/03/12 1,363 1,364 1,319 1,320 1,006,000
2013/03/11 1,352 1,369 1,333 1,346 630,800
2013/03/08 1,344 1,371 1,338 1,353 3,812,200
2013/03/07 1,337 1,349 1,322 1,330 690,800
2013/03/06 1,340 1,344 1,308 1,319 667,400
2013/03/05 1,348 1,353 1,318 1,321 460,500
2013/03/04 1,353 1,363 1,330 1,340 446,600
2013/03/01 1,323 1,350 1,310 1,345 441,600
2013/02/28 1,330 1,348 1,316 1,347 871,000
2013/02/27 1,328 1,336 1,306 1,306 609,600
2013/02/26 1,340 1,356 1,306 1,321 965,900
2013/02/25 1,390 1,414 1,380 1,402 734,100
2013/02/22 1,309 1,357 1,301 1,346 782,100
2013/02/21 1,324 1,334 1,305 1,306 632,700
2013/02/20 1,346 1,358 1,331 1,346 505,300
2013/02/19 1,307 1,334 1,303 1,317 608,800
2013/02/18 1,305 1,352 1,305 1,325 652,700
2013/02/15 1,278 1,298 1,259 1,275 553,300
2013/02/14 1,305 1,339 1,286 1,298 764,400
2013/02/13 1,324 1,325 1,281 1,289 473,200
2013/02/12 1,333 1,348 1,313 1,313 678,500
2013/02/08 1,283 1,315 1,274 1,275 1,677,700
2013/02/07 1,305 1,339 1,302 1,315 993,400
2013/02/06 1,192 1,349 1,184 1,321 2,558,400
2013/02/05 1,164 1,167 1,128 1,132 664,700
2013/02/04 1,172 1,193 1,167 1,179 348,700
2013/02/01 1,174 1,188 1,164 1,181 530,700
2013/01/31 1,148 1,167 1,140 1,167 470,000
2013/01/30 1,155 1,168 1,143 1,168 647,800
2013/01/29 1,124 1,160 1,122 1,144 468,700
2013/01/28 1,182 1,183 1,138 1,141 438,600
2013/01/25 1,142 1,164 1,137 1,164 822,200
2013/01/24 1,101 1,127 1,097 1,112 1,066,400
2013/01/23 1,136 1,150 1,113 1,113 1,113,700
2013/01/22 1,179 1,180 1,139 1,156 921,700
2013/01/21 1,210 1,216 1,171 1,171 888,100
2013/01/18 1,184 1,227 1,180 1,227 812,600
2013/01/17 1,155 1,168 1,123 1,148 1,066,900
2013/01/16 1,214 1,215 1,171 1,174 822,200
2013/01/15 1,231 1,240 1,217 1,221 459,600
2013/01/11 1,201 1,218 1,193 1,206 1,212,600
2013/01/10 1,184 1,210 1,184 1,200 408,700
2013/01/09 1,145 1,187 1,144 1,182 572,700
2013/01/08 1,162 1,181 1,157 1,160 558,900
2013/01/07 1,209 1,214 1,173 1,175 497,400
2013/01/04 1,208 1,208 1,180 1,193 687,200

このページの先頭へ