5901 東洋製罐グループホールディングス(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 2,109 | 2,119 | 2,082.5 | 2,096.5 | 489,200 | 2,096.50 |
2023-06-07 | 2,143.5 | 2,148 | 2,103 | 2,115 | 644,500 | 2,115 |
2023-06-06 | 2,120 | 2,130.5 | 2,099 | 2,130.5 | 486,400 | 2,130.50 |
2023-06-05 | 2,150 | 2,153.5 | 2,128 | 2,136 | 716,000 | 2,136 |
2023-06-02 | 2,096 | 2,126 | 2,091 | 2,126 | 551,600 | 2,126 |
2023-06-01 | 2,090 | 2,095 | 2,065 | 2,086 | 903,400 | 2,086 |
2023-05-31 | 2,088 | 2,115 | 2,073 | 2,115 | 2,037,400 | 2,115 |
2023-05-30 | 2,070 | 2,101 | 2,046 | 2,090 | 2,345,500 | 2,090 |
2023-05-29 | 2,091 | 2,096 | 2,052 | 2,090 | 932,500 | 2,090 |
2023-05-26 | 2,113 | 2,119 | 2,088 | 2,098 | 503,100 | 2,098 |
2023-05-25 | 2,137 | 2,168 | 2,114 | 2,121 | 987,100 | 2,121 |
2023-05-24 | 2,121 | 2,132 | 2,104 | 2,114 | 448,800 | 2,114 |
2023-05-23 | 2,133 | 2,173 | 2,123 | 2,137 | 976,700 | 2,137 |
2023-05-22 | 2,159 | 2,165 | 2,110 | 2,125 | 669,200 | 2,125 |
2023-05-19 | 2,179 | 2,215 | 2,167 | 2,189 | 679,700 | 2,189 |
2023-05-18 | 2,220 | 2,225 | 2,176 | 2,183 | 838,300 | 2,183 |
2023-05-17 | 2,152 | 2,219 | 2,131 | 2,207 | 1,120,400 | 2,207 |
2023-05-16 | 2,155 | 2,175 | 2,133 | 2,168 | 1,146,100 | 2,168 |
2023-05-15 | 2,140 | 2,160 | 2,061 | 2,158 | 2,082,500 | 2,158 |
2023-05-12 | 1,979 | 2,005 | 1,975 | 2,000 | 733,500 | 2,000 |
2023-05-11 | 1,963 | 1,977 | 1,957 | 1,971 | 404,100 | 1,971 |
2023-05-10 | 1,985 | 1,992 | 1,973 | 1,975 | 507,800 | 1,975 |
2023-05-09 | 1,974 | 1,977 | 1,945 | 1,974 | 395,400 | 1,974 |
2023-05-08 | 1,952 | 1,978 | 1,947 | 1,974 | 420,100 | 1,974 |
2023-05-02 | 1,952 | 1,965 | 1,933 | 1,955 | 340,200 | 1,955 |
2023-05-01 | 1,938 | 1,971 | 1,929 | 1,969 | 400,400 | 1,969 |
2023-04-28 | 1,906 | 1,915 | 1,899 | 1,915 | 478,700 | 1,915 |
2023-04-27 | 1,869 | 1,901 | 1,864 | 1,892 | 470,100 | 1,892 |
2023-04-26 | 1,878 | 1,884 | 1,859 | 1,876 | 314,900 | 1,876 |
2023-04-25 | 1,894 | 1,902 | 1,885 | 1,890 | 260,100 | 1,890 |
2023-04-24 | 1,894 | 1,897 | 1,883 | 1,896 | 242,000 | 1,896 |
2023-04-21 | 1,869 | 1,874 | 1,861 | 1,872 | 300,700 | 1,872 |
2023-04-20 | 1,880 | 1,881 | 1,861 | 1,870 | 409,800 | 1,870 |
2023-04-19 | 1,861 | 1,881 | 1,858 | 1,881 | 345,800 | 1,881 |
2023-04-18 | 1,860 | 1,865 | 1,851 | 1,859 | 332,500 | 1,859 |
2023-04-17 | 1,860 | 1,871 | 1,847 | 1,866 | 471,900 | 1,866 |
2023-04-14 | 1,870 | 1,878 | 1,853 | 1,859 | 313,700 | 1,859 |
2023-04-13 | 1,878 | 1,878 | 1,856 | 1,866 | 425,100 | 1,866 |
2023-04-12 | 1,875 | 1,885 | 1,863 | 1,875 | 336,300 | 1,875 |
2023-04-11 | 1,852 | 1,865 | 1,845 | 1,859 | 319,400 | 1,859 |
2023-04-10 | 1,825 | 1,845 | 1,822 | 1,841 | 310,300 | 1,841 |
2023-04-07 | 1,809 | 1,823 | 1,804 | 1,814 | 245,900 | 1,814 |
2023-04-06 | 1,795 | 1,813 | 1,788 | 1,805 | 452,400 | 1,805 |
2023-04-05 | 1,809 | 1,814 | 1,785 | 1,808 | 543,000 | 1,808 |
2023-04-04 | 1,846 | 1,851 | 1,825 | 1,844 | 470,600 | 1,844 |
2023-04-03 | 1,832 | 1,844 | 1,817 | 1,840 | 562,800 | 1,840 |
2023-03-31 | 1,782 | 1,832 | 1,781 | 1,826 | 793,700 | 1,826 |
2023-03-30 | 1,763 | 1,772 | 1,731 | 1,757 | 519,100 | 1,757 |
2023-03-29 | 1,780 | 1,794 | 1,771 | 1,794 | 634,400 | 1,794 |
2023-03-28 | 1,792 | 1,792 | 1,758 | 1,767 | 410,100 | 1,767 |
2023-03-27 | 1,786 | 1,791 | 1,764 | 1,765 | 290,100 | 1,765 |
2023-03-24 | 1,751 | 1,768 | 1,745 | 1,762 | 298,900 | 1,762 |
2023-03-23 | 1,741 | 1,768 | 1,733 | 1,768 | 347,900 | 1,768 |
2023-03-22 | 1,763 | 1,771 | 1,751 | 1,756 | 455,700 | 1,756 |
2023-03-20 | 1,780 | 1,781 | 1,719 | 1,727 | 503,400 | 1,727 |
2023-03-17 | 1,813 | 1,813 | 1,774 | 1,789 | 639,400 | 1,789 |
2023-03-16 | 1,763 | 1,795 | 1,760 | 1,788 | 530,700 | 1,788 |
2023-03-15 | 1,763 | 1,818 | 1,757 | 1,803 | 484,300 | 1,803 |
2023-03-14 | 1,790 | 1,790 | 1,726 | 1,737 | 748,500 | 1,737 |
2023-03-13 | 1,867 | 1,871 | 1,820 | 1,826 | 466,300 | 1,826 |
2023-03-10 | 1,855 | 1,892 | 1,855 | 1,886 | 580,800 | 1,886 |
2023-03-09 | 1,844 | 1,884 | 1,841 | 1,881 | 453,700 | 1,881 |
2023-03-08 | 1,833 | 1,850 | 1,825 | 1,830 | 421,100 | 1,830 |
2023-03-07 | 1,803 | 1,829 | 1,802 | 1,829 | 427,700 | 1,829 |
2023-03-06 | 1,803 | 1,821 | 1,792 | 1,816 | 416,900 | 1,816 |
2023-03-03 | 1,800 | 1,805 | 1,780 | 1,787 | 648,500 | 1,787 |
2023-03-02 | 1,787 | 1,798 | 1,776 | 1,781 | 366,900 | 1,781 |
2023-03-01 | 1,766 | 1,780 | 1,763 | 1,773 | 332,000 | 1,773 |
2023-02-28 | 1,786 | 1,789 | 1,769 | 1,771 | 519,600 | 1,771 |
2023-02-27 | 1,761 | 1,781 | 1,761 | 1,779 | 304,800 | 1,779 |
2023-02-24 | 1,744 | 1,785 | 1,744 | 1,774 | 564,300 | 1,774 |
2023-02-22 | 1,758 | 1,760 | 1,729 | 1,735 | 395,600 | 1,735 |
2023-02-21 | 1,741 | 1,782 | 1,741 | 1,764 | 547,600 | 1,764 |
2023-02-20 | 1,727 | 1,745 | 1,718 | 1,738 | 201,400 | 1,738 |
2023-02-17 | 1,709 | 1,724 | 1,706 | 1,712 | 277,800 | 1,712 |
2023-02-16 | 1,728 | 1,738 | 1,710 | 1,720 | 278,500 | 1,720 |
2023-02-15 | 1,720 | 1,731 | 1,714 | 1,723 | 374,600 | 1,723 |
2023-02-14 | 1,688 | 1,716 | 1,683 | 1,706 | 598,000 | 1,706 |
2023-02-13 | 1,636 | 1,683 | 1,633 | 1,680 | 535,100 | 1,680 |
2023-02-10 | 1,635 | 1,648 | 1,630 | 1,636 | 408,400 | 1,636 |
2023-02-09 | 1,644 | 1,663 | 1,643 | 1,654 | 299,300 | 1,654 |
2023-02-08 | 1,615 | 1,651 | 1,615 | 1,648 | 329,400 | 1,648 |
2023-02-07 | 1,620 | 1,622 | 1,609 | 1,613 | 386,700 | 1,613 |
2023-02-06 | 1,642 | 1,661 | 1,607 | 1,619 | 740,100 | 1,619 |
2023-02-03 | 1,652 | 1,652 | 1,627 | 1,632 | 284,100 | 1,632 |
2023-02-02 | 1,673 | 1,675 | 1,645 | 1,645 | 367,300 | 1,645 |
2023-02-01 | 1,695 | 1,700 | 1,668 | 1,672 | 399,900 | 1,672 |
2023-01-31 | 1,665 | 1,714 | 1,664 | 1,681 | 1,484,900 | 1,681 |
2023-01-30 | 1,662 | 1,669 | 1,642 | 1,659 | 578,300 | 1,659 |
2023-01-27 | 1,651 | 1,678 | 1,645 | 1,657 | 662,700 | 1,657 |
2023-01-26 | 1,654 | 1,655 | 1,617 | 1,633 | 727,000 | 1,633 |
2023-01-25 | 1,628 | 1,661 | 1,621 | 1,658 | 542,100 | 1,658 |
2023-01-24 | 1,629 | 1,630 | 1,617 | 1,624 | 573,800 | 1,624 |
2023-01-23 | 1,635 | 1,636 | 1,614 | 1,626 | 633,900 | 1,626 |
2023-01-20 | 1,623 | 1,635 | 1,614 | 1,629 | 367,600 | 1,629 |
2023-01-19 | 1,595 | 1,622 | 1,587 | 1,611 | 507,000 | 1,611 |
2023-01-18 | 1,589 | 1,594 | 1,572 | 1,586 | 328,900 | 1,586 |
2023-01-17 | 1,571 | 1,591 | 1,571 | 1,587 | 378,200 | 1,587 |
2023-01-16 | 1,570 | 1,575 | 1,560 | 1,571 | 313,400 | 1,571 |
2023-01-13 | 1,552 | 1,579 | 1,551 | 1,569 | 422,600 | 1,569 |
2023-01-12 | 1,571 | 1,572 | 1,554 | 1,555 | 490,300 | 1,555 |
2023-01-11 | 1,580 | 1,583 | 1,566 | 1,574 | 617,200 | 1,574 |
2023-01-10 | 1,575 | 1,583 | 1,567 | 1,570 | 460,700 | 1,570 |
2023-01-06 | 1,565 | 1,577 | 1,560 | 1,569 | 508,800 | 1,569 |
2023-01-05 | 1,570 | 1,573 | 1,553 | 1,573 | 596,500 | 1,573 |
2023-01-04 | 1,615 | 1,615 | 1,587 | 1,587 | 463,000 | 1,587 |
分割・併合履歴 : [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1987-09-26]1株→1.025株