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 [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-15 | 1,615 | 1,627 | 1,612 | 1,619 | 297,700 | 1,619 |
| 2022-08-12 | 1,590 | 1,626 | 1,590 | 1,612 | 521,400 | 1,612 |
| 2022-08-10 | 1,562 | 1,578 | 1,552 | 1,574 | 473,800 | 1,574 |
| 2022-08-09 | 1,583 | 1,589 | 1,552 | 1,569 | 496,300 | 1,569 |
| 2022-08-08 | 1,589 | 1,598 | 1,581 | 1,585 | 330,700 | 1,585 |
| 2022-08-05 | 1,583 | 1,611 | 1,583 | 1,599 | 701,200 | 1,599 |
| 2022-08-04 | 1,603 | 1,608 | 1,580 | 1,606 | 331,900 | 1,606 |
| 2022-08-03 | 1,611 | 1,613 | 1,591 | 1,602 | 618,700 | 1,602 |
| 2022-08-02 | 1,595 | 1,640 | 1,589 | 1,630 | 1,191,900 | 1,630 |
| 2022-08-01 | 1,555 | 1,600 | 1,548 | 1,600 | 1,196,400 | 1,600 |
| 2022-07-29 | 1,520 | 1,531 | 1,516 | 1,526 | 874,500 | 1,526 |
| 2022-07-28 | 1,532 | 1,532 | 1,510 | 1,518 | 392,100 | 1,518 |
| 2022-07-27 | 1,517 | 1,518 | 1,496 | 1,512 | 416,900 | 1,512 |
| 2022-07-26 | 1,535 | 1,540 | 1,525 | 1,526 | 283,100 | 1,526 |
| 2022-07-25 | 1,541 | 1,541 | 1,522 | 1,535 | 418,800 | 1,535 |
| 2022-07-22 | 1,519 | 1,539 | 1,512 | 1,532 | 700,300 | 1,532 |
| 2022-07-21 | 1,506 | 1,522 | 1,506 | 1,516 | 587,700 | 1,516 |
| 2022-07-20 | 1,486 | 1,498 | 1,480 | 1,497 | 580,400 | 1,497 |
| 2022-07-19 | 1,461 | 1,474 | 1,444 | 1,464 | 484,800 | 1,464 |
| 2022-07-15 | 1,460 | 1,468 | 1,454 | 1,461 | 391,500 | 1,461 |
| 2022-07-14 | 1,440 | 1,457 | 1,434 | 1,455 | 489,300 | 1,455 |
| 2022-07-13 | 1,425 | 1,435 | 1,420 | 1,432 | 561,900 | 1,432 |
| 2022-07-12 | 1,417 | 1,417 | 1,396 | 1,402 | 389,900 | 1,402 |
| 2022-07-11 | 1,416 | 1,425 | 1,410 | 1,419 | 335,000 | 1,419 |
| 2022-07-08 | 1,405 | 1,425 | 1,401 | 1,410 | 527,900 | 1,410 |
| 2022-07-07 | 1,399 | 1,413 | 1,389 | 1,403 | 480,300 | 1,403 |
| 2022-07-06 | 1,394 | 1,400 | 1,372 | 1,377 | 865,800 | 1,377 |
| 2022-07-05 | 1,410 | 1,418 | 1,403 | 1,407 | 358,800 | 1,407 |
| 2022-07-04 | 1,423 | 1,427 | 1,396 | 1,405 | 415,800 | 1,405 |
| 2022-07-01 | 1,430 | 1,432 | 1,400 | 1,406 | 631,300 | 1,406 |
| 2022-06-30 | 1,444 | 1,449 | 1,414 | 1,419 | 728,300 | 1,419 |
| 2022-06-29 | 1,428 | 1,451 | 1,420 | 1,433 | 1,563,400 | 1,433 |
| 2022-06-28 | 1,412 | 1,441 | 1,411 | 1,441 | 821,000 | 1,441 |
| 2022-06-27 | 1,409 | 1,421 | 1,396 | 1,410 | 686,900 | 1,410 |
| 2022-06-24 | 1,372 | 1,391 | 1,369 | 1,391 | 587,700 | 1,391 |
| 2022-06-23 | 1,381 | 1,394 | 1,369 | 1,372 | 550,800 | 1,372 |
| 2022-06-22 | 1,390 | 1,401 | 1,381 | 1,381 | 640,100 | 1,381 |
| 2022-06-21 | 1,366 | 1,389 | 1,362 | 1,376 | 525,700 | 1,376 |
| 2022-06-20 | 1,367 | 1,374 | 1,348 | 1,357 | 473,100 | 1,357 |
| 2022-06-17 | 1,372 | 1,377 | 1,347 | 1,358 | 990,200 | 1,358 |
| 2022-06-16 | 1,384 | 1,412 | 1,378 | 1,400 | 746,300 | 1,400 |
| 2022-06-15 | 1,376 | 1,385 | 1,366 | 1,368 | 673,500 | 1,368 |
| 2022-06-14 | 1,373 | 1,383 | 1,368 | 1,378 | 891,600 | 1,378 |
| 2022-06-13 | 1,381 | 1,395 | 1,380 | 1,393 | 487,700 | 1,393 |
| 2022-06-10 | 1,416 | 1,417 | 1,404 | 1,408 | 540,200 | 1,408 |
| 2022-06-09 | 1,407 | 1,429 | 1,403 | 1,416 | 381,500 | 1,416 |
| 2022-06-08 | 1,438 | 1,439 | 1,420 | 1,425 | 457,300 | 1,425 |
| 2022-06-07 | 1,416 | 1,436 | 1,413 | 1,421 | 643,100 | 1,421 |
| 2022-06-06 | 1,398 | 1,417 | 1,397 | 1,416 | 338,400 | 1,416 |
| 2022-06-03 | 1,422 | 1,422 | 1,394 | 1,403 | 422,500 | 1,403 |
| 2022-06-02 | 1,399 | 1,408 | 1,387 | 1,408 | 426,300 | 1,408 |
| 2022-06-01 | 1,377 | 1,416 | 1,377 | 1,414 | 556,300 | 1,414 |
| 2022-05-31 | 1,378 | 1,395 | 1,371 | 1,376 | 1,345,400 | 1,376 |
| 2022-05-30 | 1,354 | 1,372 | 1,347 | 1,365 | 1,210,900 | 1,365 |
| 2022-05-27 | 1,340 | 1,357 | 1,334 | 1,345 | 540,800 | 1,345 |
| 2022-05-26 | 1,320 | 1,338 | 1,314 | 1,314 | 537,100 | 1,314 |
| 2022-05-25 | 1,337 | 1,343 | 1,306 | 1,306 | 618,000 | 1,306 |
| 2022-05-24 | 1,376 | 1,378 | 1,329 | 1,331 | 673,600 | 1,331 |
| 2022-05-23 | 1,376 | 1,389 | 1,358 | 1,368 | 531,800 | 1,368 |
| 2022-05-20 | 1,366 | 1,381 | 1,354 | 1,374 | 620,200 | 1,374 |
| 2022-05-19 | 1,301 | 1,375 | 1,299 | 1,368 | 1,173,600 | 1,368 |
| 2022-05-18 | 1,350 | 1,351 | 1,316 | 1,344 | 992,900 | 1,344 |
| 2022-05-17 | 1,297 | 1,344 | 1,291 | 1,344 | 1,367,200 | 1,344 |
| 2022-05-16 | 1,330 | 1,341 | 1,256 | 1,279 | 2,283,800 | 1,279 |
| 2022-05-13 | 1,386 | 1,407 | 1,371 | 1,404 | 583,300 | 1,404 |
| 2022-05-12 | 1,381 | 1,407 | 1,380 | 1,388 | 317,600 | 1,388 |
| 2022-05-11 | 1,401 | 1,402 | 1,374 | 1,386 | 556,200 | 1,386 |
| 2022-05-10 | 1,407 | 1,424 | 1,402 | 1,419 | 424,100 | 1,419 |
| 2022-05-09 | 1,440 | 1,440 | 1,410 | 1,413 | 386,700 | 1,413 |
| 2022-05-06 | 1,413 | 1,449 | 1,408 | 1,444 | 580,300 | 1,444 |
| 2022-05-02 | 1,409 | 1,416 | 1,391 | 1,407 | 518,500 | 1,407 |
| 2022-04-28 | 1,365 | 1,410 | 1,364 | 1,410 | 462,100 | 1,410 |
| 2022-04-27 | 1,371 | 1,387 | 1,359 | 1,363 | 1,296,500 | 1,363 |
| 2022-04-26 | 1,394 | 1,410 | 1,386 | 1,400 | 412,600 | 1,400 |
| 2022-04-25 | 1,381 | 1,386 | 1,370 | 1,378 | 471,500 | 1,378 |
| 2022-04-22 | 1,406 | 1,412 | 1,396 | 1,401 | 435,400 | 1,401 |
| 2022-04-21 | 1,420 | 1,422 | 1,408 | 1,410 | 556,200 | 1,410 |
| 2022-04-20 | 1,383 | 1,398 | 1,374 | 1,394 | 488,900 | 1,394 |
| 2022-04-19 | 1,359 | 1,368 | 1,355 | 1,365 | 431,300 | 1,365 |
| 2022-04-18 | 1,342 | 1,348 | 1,325 | 1,345 | 388,300 | 1,345 |
| 2022-04-15 | 1,350 | 1,359 | 1,341 | 1,347 | 413,600 | 1,347 |
| 2022-04-14 | 1,342 | 1,368 | 1,339 | 1,366 | 450,100 | 1,366 |
| 2022-04-13 | 1,316 | 1,341 | 1,315 | 1,339 | 507,600 | 1,339 |
| 2022-04-12 | 1,324 | 1,342 | 1,321 | 1,321 | 434,000 | 1,321 |
| 2022-04-11 | 1,336 | 1,342 | 1,320 | 1,329 | 548,800 | 1,329 |
| 2022-04-08 | 1,333 | 1,338 | 1,324 | 1,337 | 448,500 | 1,337 |
| 2022-04-07 | 1,331 | 1,333 | 1,313 | 1,332 | 656,700 | 1,332 |
| 2022-04-06 | 1,388 | 1,398 | 1,352 | 1,352 | 719,600 | 1,352 |
| 2022-04-05 | 1,412 | 1,415 | 1,395 | 1,397 | 378,400 | 1,397 |
| 2022-04-04 | 1,398 | 1,406 | 1,395 | 1,400 | 356,000 | 1,400 |
| 2022-04-01 | 1,387 | 1,398 | 1,372 | 1,396 | 462,400 | 1,396 |
| 2022-03-31 | 1,393 | 1,419 | 1,390 | 1,406 | 657,100 | 1,406 |
| 2022-03-30 | 1,403 | 1,440 | 1,376 | 1,389 | 1,242,400 | 1,389 |
| 2022-03-29 | 1,458 | 1,464 | 1,447 | 1,459 | 823,000 | 1,459 |
| 2022-03-28 | 1,470 | 1,472 | 1,451 | 1,458 | 523,500 | 1,458 |
| 2022-03-25 | 1,455 | 1,469 | 1,451 | 1,462 | 592,900 | 1,462 |
| 2022-03-24 | 1,456 | 1,458 | 1,435 | 1,448 | 1,071,600 | 1,448 |
| 2022-03-23 | 1,470 | 1,492 | 1,460 | 1,484 | 737,500 | 1,484 |
| 2022-03-22 | 1,439 | 1,463 | 1,437 | 1,446 | 508,200 | 1,446 |
| 2022-03-18 | 1,440 | 1,460 | 1,421 | 1,427 | 901,200 | 1,427 |
| 2022-03-17 | 1,432 | 1,444 | 1,415 | 1,443 | 830,000 | 1,443 |
| 2022-03-16 | 1,424 | 1,431 | 1,400 | 1,410 | 843,800 | 1,410 |
| 2022-03-15 | 1,401 | 1,408 | 1,387 | 1,397 | 471,300 | 1,397 |
| 2022-03-14 | 1,395 | 1,408 | 1,390 | 1,396 | 508,500 | 1,396 |
| 2022-03-11 | 1,385 | 1,404 | 1,380 | 1,400 | 498,000 | 1,400 |
| 2022-03-10 | 1,380 | 1,412 | 1,379 | 1,411 | 568,300 | 1,411 |
| 2022-03-09 | 1,379 | 1,384 | 1,333 | 1,338 | 1,104,200 | 1,338 |
| 2022-03-08 | 1,419 | 1,436 | 1,379 | 1,386 | 690,400 | 1,386 |
| 2022-03-07 | 1,457 | 1,460 | 1,429 | 1,440 | 806,400 | 1,440 |
| 2022-03-04 | 1,500 | 1,508 | 1,478 | 1,487 | 703,300 | 1,487 |
| 2022-03-03 | 1,533 | 1,533 | 1,519 | 1,524 | 530,600 | 1,524 |
| 2022-03-02 | 1,519 | 1,521 | 1,497 | 1,497 | 629,600 | 1,497 |
| 2022-03-01 | 1,561 | 1,575 | 1,551 | 1,556 | 644,000 | 1,556 |
| 2022-02-28 | 1,532 | 1,561 | 1,524 | 1,533 | 687,200 | 1,533 |
| 2022-02-25 | 1,519 | 1,529 | 1,496 | 1,518 | 609,800 | 1,518 |
| 2022-02-24 | 1,537 | 1,546 | 1,516 | 1,532 | 729,800 | 1,532 |
| 2022-02-22 | 1,563 | 1,571 | 1,544 | 1,569 | 337,600 | 1,569 |
| 2022-02-21 | 1,595 | 1,605 | 1,573 | 1,588 | 295,600 | 1,588 |
| 2022-02-18 | 1,610 | 1,622 | 1,605 | 1,610 | 314,000 | 1,610 |
| 2022-02-17 | 1,627 | 1,633 | 1,604 | 1,615 | 354,400 | 1,615 |
| 2022-02-16 | 1,616 | 1,635 | 1,616 | 1,632 | 511,300 | 1,632 |
| 2022-02-15 | 1,593 | 1,599 | 1,574 | 1,590 | 475,300 | 1,590 |
| 2022-02-14 | 1,536 | 1,589 | 1,536 | 1,578 | 517,900 | 1,578 |
| 2022-02-10 | 1,576 | 1,586 | 1,565 | 1,578 | 569,500 | 1,578 |
| 2022-02-09 | 1,564 | 1,610 | 1,557 | 1,594 | 915,500 | 1,594 |
| 2022-02-08 | 1,527 | 1,581 | 1,520 | 1,573 | 1,217,900 | 1,573 |
| 2022-02-07 | 1,530 | 1,535 | 1,492 | 1,519 | 2,214,900 | 1,519 |
| 2022-02-04 | 1,402 | 1,421 | 1,391 | 1,418 | 429,700 | 1,418 |
| 2022-02-03 | 1,390 | 1,417 | 1,389 | 1,410 | 438,300 | 1,410 |
| 2022-02-02 | 1,384 | 1,406 | 1,380 | 1,405 | 308,100 | 1,405 |
| 2022-02-01 | 1,390 | 1,404 | 1,372 | 1,376 | 412,500 | 1,376 |
| 2022-01-31 | 1,367 | 1,400 | 1,359 | 1,388 | 536,200 | 1,388 |
| 2022-01-28 | 1,338 | 1,375 | 1,337 | 1,375 | 508,900 | 1,375 |
| 2022-01-27 | 1,345 | 1,348 | 1,309 | 1,320 | 867,000 | 1,320 |
| 2022-01-26 | 1,335 | 1,347 | 1,329 | 1,336 | 529,500 | 1,336 |
| 2022-01-25 | 1,357 | 1,363 | 1,324 | 1,341 | 935,400 | 1,341 |
| 2022-01-24 | 1,330 | 1,377 | 1,330 | 1,372 | 1,236,200 | 1,372 |
| 2022-01-21 | 1,313 | 1,337 | 1,303 | 1,334 | 728,000 | 1,334 |
| 2022-01-20 | 1,349 | 1,366 | 1,324 | 1,326 | 1,091,000 | 1,326 |
| 2022-01-19 | 1,375 | 1,382 | 1,341 | 1,347 | 613,900 | 1,347 |
| 2022-01-18 | 1,424 | 1,424 | 1,385 | 1,390 | 422,800 | 1,390 |
| 2022-01-17 | 1,404 | 1,419 | 1,400 | 1,415 | 193,600 | 1,415 |
| 2022-01-14 | 1,432 | 1,432 | 1,385 | 1,396 | 600,000 | 1,396 |
| 2022-01-13 | 1,436 | 1,439 | 1,429 | 1,429 | 317,800 | 1,429 |
| 2022-01-12 | 1,409 | 1,430 | 1,404 | 1,430 | 489,200 | 1,430 |
| 2022-01-11 | 1,391 | 1,402 | 1,369 | 1,399 | 405,500 | 1,399 |
| 2022-01-07 | 1,414 | 1,420 | 1,386 | 1,398 | 311,600 | 1,398 |
| 2022-01-06 | 1,418 | 1,436 | 1,402 | 1,406 | 424,300 | 1,406 |
| 2022-01-05 | 1,417 | 1,426 | 1,407 | 1,418 | 448,100 | 1,418 |
| 2022-01-04 | 1,390 | 1,404 | 1,377 | 1,401 | 384,700 | 1,401 |
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
