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
2022-08-151,6151,6271,6121,619297,7001,619
2022-08-121,5901,6261,5901,612521,4001,612
2022-08-101,5621,5781,5521,574473,8001,574
2022-08-091,5831,5891,5521,569496,3001,569
2022-08-081,5891,5981,5811,585330,7001,585
2022-08-051,5831,6111,5831,599701,2001,599
2022-08-041,6031,6081,5801,606331,9001,606
2022-08-031,6111,6131,5911,602618,7001,602
2022-08-021,5951,6401,5891,6301,191,9001,630
2022-08-011,5551,6001,5481,6001,196,4001,600
2022-07-291,5201,5311,5161,526874,5001,526
2022-07-281,5321,5321,5101,518392,1001,518
2022-07-271,5171,5181,4961,512416,9001,512
2022-07-261,5351,5401,5251,526283,1001,526
2022-07-251,5411,5411,5221,535418,8001,535
2022-07-221,5191,5391,5121,532700,3001,532
2022-07-211,5061,5221,5061,516587,7001,516
2022-07-201,4861,4981,4801,497580,4001,497
2022-07-191,4611,4741,4441,464484,8001,464
2022-07-151,4601,4681,4541,461391,5001,461
2022-07-141,4401,4571,4341,455489,3001,455
2022-07-131,4251,4351,4201,432561,9001,432
2022-07-121,4171,4171,3961,402389,9001,402
2022-07-111,4161,4251,4101,419335,0001,419
2022-07-081,4051,4251,4011,410527,9001,410
2022-07-071,3991,4131,3891,403480,3001,403
2022-07-061,3941,4001,3721,377865,8001,377
2022-07-051,4101,4181,4031,407358,8001,407
2022-07-041,4231,4271,3961,405415,8001,405
2022-07-011,4301,4321,4001,406631,3001,406
2022-06-301,4441,4491,4141,419728,3001,419
2022-06-291,4281,4511,4201,4331,563,4001,433
2022-06-281,4121,4411,4111,441821,0001,441
2022-06-271,4091,4211,3961,410686,9001,410
2022-06-241,3721,3911,3691,391587,7001,391
2022-06-231,3811,3941,3691,372550,8001,372
2022-06-221,3901,4011,3811,381640,1001,381
2022-06-211,3661,3891,3621,376525,7001,376
2022-06-201,3671,3741,3481,357473,1001,357
2022-06-171,3721,3771,3471,358990,2001,358
2022-06-161,3841,4121,3781,400746,3001,400
2022-06-151,3761,3851,3661,368673,5001,368
2022-06-141,3731,3831,3681,378891,6001,378
2022-06-131,3811,3951,3801,393487,7001,393
2022-06-101,4161,4171,4041,408540,2001,408
2022-06-091,4071,4291,4031,416381,5001,416
2022-06-081,4381,4391,4201,425457,3001,425
2022-06-071,4161,4361,4131,421643,1001,421
2022-06-061,3981,4171,3971,416338,4001,416
2022-06-031,4221,4221,3941,403422,5001,403
2022-06-021,3991,4081,3871,408426,3001,408
2022-06-011,3771,4161,3771,414556,3001,414
2022-05-311,3781,3951,3711,3761,345,4001,376
2022-05-301,3541,3721,3471,3651,210,9001,365
2022-05-271,3401,3571,3341,345540,8001,345
2022-05-261,3201,3381,3141,314537,1001,314
2022-05-251,3371,3431,3061,306618,0001,306
2022-05-241,3761,3781,3291,331673,6001,331
2022-05-231,3761,3891,3581,368531,8001,368
2022-05-201,3661,3811,3541,374620,2001,374
2022-05-191,3011,3751,2991,3681,173,6001,368
2022-05-181,3501,3511,3161,344992,9001,344
2022-05-171,2971,3441,2911,3441,367,2001,344
2022-05-161,3301,3411,2561,2792,283,8001,279
2022-05-131,3861,4071,3711,404583,3001,404
2022-05-121,3811,4071,3801,388317,6001,388
2022-05-111,4011,4021,3741,386556,2001,386
2022-05-101,4071,4241,4021,419424,1001,419
2022-05-091,4401,4401,4101,413386,7001,413
2022-05-061,4131,4491,4081,444580,3001,444
2022-05-021,4091,4161,3911,407518,5001,407
2022-04-281,3651,4101,3641,410462,1001,410
2022-04-271,3711,3871,3591,3631,296,5001,363
2022-04-261,3941,4101,3861,400412,6001,400
2022-04-251,3811,3861,3701,378471,5001,378
2022-04-221,4061,4121,3961,401435,4001,401
2022-04-211,4201,4221,4081,410556,2001,410
2022-04-201,3831,3981,3741,394488,9001,394
2022-04-191,3591,3681,3551,365431,3001,365
2022-04-181,3421,3481,3251,345388,3001,345
2022-04-151,3501,3591,3411,347413,6001,347
2022-04-141,3421,3681,3391,366450,1001,366
2022-04-131,3161,3411,3151,339507,6001,339
2022-04-121,3241,3421,3211,321434,0001,321
2022-04-111,3361,3421,3201,329548,8001,329
2022-04-081,3331,3381,3241,337448,5001,337
2022-04-071,3311,3331,3131,332656,7001,332
2022-04-061,3881,3981,3521,352719,6001,352
2022-04-051,4121,4151,3951,397378,4001,397
2022-04-041,3981,4061,3951,400356,0001,400
2022-04-011,3871,3981,3721,396462,4001,396
2022-03-311,3931,4191,3901,406657,1001,406
2022-03-301,4031,4401,3761,3891,242,4001,389
2022-03-291,4581,4641,4471,459823,0001,459
2022-03-281,4701,4721,4511,458523,5001,458
2022-03-251,4551,4691,4511,462592,9001,462
2022-03-241,4561,4581,4351,4481,071,6001,448
2022-03-231,4701,4921,4601,484737,5001,484
2022-03-221,4391,4631,4371,446508,2001,446
2022-03-181,4401,4601,4211,427901,2001,427
2022-03-171,4321,4441,4151,443830,0001,443
2022-03-161,4241,4311,4001,410843,8001,410
2022-03-151,4011,4081,3871,397471,3001,397
2022-03-141,3951,4081,3901,396508,5001,396
2022-03-111,3851,4041,3801,400498,0001,400
2022-03-101,3801,4121,3791,411568,3001,411
2022-03-091,3791,3841,3331,3381,104,2001,338
2022-03-081,4191,4361,3791,386690,4001,386
2022-03-071,4571,4601,4291,440806,4001,440
2022-03-041,5001,5081,4781,487703,3001,487
2022-03-031,5331,5331,5191,524530,6001,524
2022-03-021,5191,5211,4971,497629,6001,497
2022-03-011,5611,5751,5511,556644,0001,556
2022-02-281,5321,5611,5241,533687,2001,533
2022-02-251,5191,5291,4961,518609,8001,518
2022-02-241,5371,5461,5161,532729,8001,532
2022-02-221,5631,5711,5441,569337,6001,569
2022-02-211,5951,6051,5731,588295,6001,588
2022-02-181,6101,6221,6051,610314,0001,610
2022-02-171,6271,6331,6041,615354,4001,615
2022-02-161,6161,6351,6161,632511,3001,632
2022-02-151,5931,5991,5741,590475,3001,590
2022-02-141,5361,5891,5361,578517,9001,578
2022-02-101,5761,5861,5651,578569,5001,578
2022-02-091,5641,6101,5571,594915,5001,594
2022-02-081,5271,5811,5201,5731,217,9001,573
2022-02-071,5301,5351,4921,5192,214,9001,519
2022-02-041,4021,4211,3911,418429,7001,418
2022-02-031,3901,4171,3891,410438,3001,410
2022-02-021,3841,4061,3801,405308,1001,405
2022-02-011,3901,4041,3721,376412,5001,376
2022-01-311,3671,4001,3591,388536,2001,388
2022-01-281,3381,3751,3371,375508,9001,375
2022-01-271,3451,3481,3091,320867,0001,320
2022-01-261,3351,3471,3291,336529,5001,336
2022-01-251,3571,3631,3241,341935,4001,341
2022-01-241,3301,3771,3301,3721,236,2001,372
2022-01-211,3131,3371,3031,334728,0001,334
2022-01-201,3491,3661,3241,3261,091,0001,326
2022-01-191,3751,3821,3411,347613,9001,347
2022-01-181,4241,4241,3851,390422,8001,390
2022-01-171,4041,4191,4001,415193,6001,415
2022-01-141,4321,4321,3851,396600,0001,396
2022-01-131,4361,4391,4291,429317,8001,429
2022-01-121,4091,4301,4041,430489,2001,430
2022-01-111,3911,4021,3691,399405,5001,399
2022-01-071,4141,4201,3861,398311,6001,398
2022-01-061,4181,4361,4021,406424,3001,406
2022-01-051,4171,4261,4071,418448,1001,418
2022-01-041,3901,4041,3771,401384,7001,401

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