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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 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