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
2023-02-031,6521,6521,6271,632284,1001,632
2023-02-021,6731,6751,6451,645367,3001,645
2023-02-011,6951,7001,6681,672399,9001,672
2023-01-311,6651,7141,6641,6811,484,9001,681
2023-01-301,6621,6691,6421,659578,3001,659
2023-01-271,6511,6781,6451,657662,7001,657
2023-01-261,6541,6551,6171,633727,0001,633
2023-01-251,6281,6611,6211,658542,1001,658
2023-01-241,6291,6301,6171,624573,8001,624
2023-01-231,6351,6361,6141,626633,9001,626
2023-01-201,6231,6351,6141,629367,6001,629
2023-01-191,5951,6221,5871,611507,0001,611
2023-01-181,5891,5941,5721,586328,9001,586
2023-01-171,5711,5911,5711,587378,2001,587
2023-01-161,5701,5751,5601,571313,4001,571
2023-01-131,5521,5791,5511,569422,6001,569
2023-01-121,5711,5721,5541,555490,3001,555
2023-01-111,5801,5831,5661,574617,2001,574
2023-01-101,5751,5831,5671,570460,7001,570
2023-01-061,5651,5771,5601,569508,8001,569
2023-01-051,5701,5731,5531,573596,5001,573
2023-01-041,6151,6151,5871,587463,0001,587

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