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
2023-06-082,1092,1192,082.52,096.5489,2002,096.50
2023-06-072,143.52,1482,1032,115644,5002,115
2023-06-062,1202,130.52,0992,130.5486,4002,130.50
2023-06-052,1502,153.52,1282,136716,0002,136
2023-06-022,0962,1262,0912,126551,6002,126
2023-06-012,0902,0952,0652,086903,4002,086
2023-05-312,0882,1152,0732,1152,037,4002,115
2023-05-302,0702,1012,0462,0902,345,5002,090
2023-05-292,0912,0962,0522,090932,5002,090
2023-05-262,1132,1192,0882,098503,1002,098
2023-05-252,1372,1682,1142,121987,1002,121
2023-05-242,1212,1322,1042,114448,8002,114
2023-05-232,1332,1732,1232,137976,7002,137
2023-05-222,1592,1652,1102,125669,2002,125
2023-05-192,1792,2152,1672,189679,7002,189
2023-05-182,2202,2252,1762,183838,3002,183
2023-05-172,1522,2192,1312,2071,120,4002,207
2023-05-162,1552,1752,1332,1681,146,1002,168
2023-05-152,1402,1602,0612,1582,082,5002,158
2023-05-121,9792,0051,9752,000733,5002,000
2023-05-111,9631,9771,9571,971404,1001,971
2023-05-101,9851,9921,9731,975507,8001,975
2023-05-091,9741,9771,9451,974395,4001,974
2023-05-081,9521,9781,9471,974420,1001,974
2023-05-021,9521,9651,9331,955340,2001,955
2023-05-011,9381,9711,9291,969400,4001,969
2023-04-281,9061,9151,8991,915478,7001,915
2023-04-271,8691,9011,8641,892470,1001,892
2023-04-261,8781,8841,8591,876314,9001,876
2023-04-251,8941,9021,8851,890260,1001,890
2023-04-241,8941,8971,8831,896242,0001,896
2023-04-211,8691,8741,8611,872300,7001,872
2023-04-201,8801,8811,8611,870409,8001,870
2023-04-191,8611,8811,8581,881345,8001,881
2023-04-181,8601,8651,8511,859332,5001,859
2023-04-171,8601,8711,8471,866471,9001,866
2023-04-141,8701,8781,8531,859313,7001,859
2023-04-131,8781,8781,8561,866425,1001,866
2023-04-121,8751,8851,8631,875336,3001,875
2023-04-111,8521,8651,8451,859319,4001,859
2023-04-101,8251,8451,8221,841310,3001,841
2023-04-071,8091,8231,8041,814245,9001,814
2023-04-061,7951,8131,7881,805452,4001,805
2023-04-051,8091,8141,7851,808543,0001,808
2023-04-041,8461,8511,8251,844470,6001,844
2023-04-031,8321,8441,8171,840562,8001,840
2023-03-311,7821,8321,7811,826793,7001,826
2023-03-301,7631,7721,7311,757519,1001,757
2023-03-291,7801,7941,7711,794634,4001,794
2023-03-281,7921,7921,7581,767410,1001,767
2023-03-271,7861,7911,7641,765290,1001,765
2023-03-241,7511,7681,7451,762298,9001,762
2023-03-231,7411,7681,7331,768347,9001,768
2023-03-221,7631,7711,7511,756455,7001,756
2023-03-201,7801,7811,7191,727503,4001,727
2023-03-171,8131,8131,7741,789639,4001,789
2023-03-161,7631,7951,7601,788530,7001,788
2023-03-151,7631,8181,7571,803484,3001,803
2023-03-141,7901,7901,7261,737748,5001,737
2023-03-131,8671,8711,8201,826466,3001,826
2023-03-101,8551,8921,8551,886580,8001,886
2023-03-091,8441,8841,8411,881453,7001,881
2023-03-081,8331,8501,8251,830421,1001,830
2023-03-071,8031,8291,8021,829427,7001,829
2023-03-061,8031,8211,7921,816416,9001,816
2023-03-031,8001,8051,7801,787648,5001,787
2023-03-021,7871,7981,7761,781366,9001,781
2023-03-011,7661,7801,7631,773332,0001,773
2023-02-281,7861,7891,7691,771519,6001,771
2023-02-271,7611,7811,7611,779304,8001,779
2023-02-241,7441,7851,7441,774564,3001,774
2023-02-221,7581,7601,7291,735395,6001,735
2023-02-211,7411,7821,7411,764547,6001,764
2023-02-201,7271,7451,7181,738201,4001,738
2023-02-171,7091,7241,7061,712277,8001,712
2023-02-161,7281,7381,7101,720278,5001,720
2023-02-151,7201,7311,7141,723374,6001,723
2023-02-141,6881,7161,6831,706598,0001,706
2023-02-131,6361,6831,6331,680535,1001,680
2023-02-101,6351,6481,6301,636408,4001,636
2023-02-091,6441,6631,6431,654299,3001,654
2023-02-081,6151,6511,6151,648329,4001,648
2023-02-071,6201,6221,6091,613386,7001,613
2023-02-061,6421,6611,6071,619740,1001,619
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