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
2023-12-08	2,285	2,292	2,246	2,254	540,700	2,254
2023-12-07	2,330	2,344.5	2,317	2,324	402,100	2,324
2023-12-06	2,281	2,348.5	2,280.5	2,342.5	542,200	2,342.50
2023-12-05	2,300	2,310.5	2,279	2,279	720,700	2,279
2023-12-04	2,316	2,321	2,300.5	2,310.5	450,600	2,310.50
2023-12-01	2,318	2,337	2,304	2,325	533,800	2,325
2023-11-30	2,307	2,313.5	2,267	2,294.5	611,000	2,294.50
2023-11-29	2,344.5	2,352.5	2,313	2,313	386,400	2,313
2023-11-28	2,381	2,385	2,358.5	2,359.5	218,300	2,359.50
2023-11-27	2,383	2,395.5	2,369	2,379	259,600	2,379
2023-11-24	2,409	2,410	2,370	2,375.5	220,400	2,375.50
2023-11-22	2,365.5	2,408	2,363	2,387	233,200	2,387
2023-11-21	2,383	2,405.5	2,361	2,370.5	326,100	2,370.50
2023-11-20	2,400	2,409	2,352.5	2,373.5	727,800	2,373.50
2023-11-17	2,374.5	2,416	2,370	2,415	505,500	2,415
2023-11-16	2,398.5	2,407.5	2,368	2,375	403,900	2,375
2023-11-15	2,413	2,428.5	2,385.5	2,402.5	306,000	2,402.50
2023-11-14	2,387.5	2,407.5	2,387.5	2,397.5	346,900	2,397.50
2023-11-13	2,400	2,408.5	2,379	2,391.5	306,300	2,391.50
2023-11-10	2,340	2,389	2,339	2,380.5	376,000	2,380.50
2023-11-09	2,341.5	2,372.5	2,338	2,354.5	496,700	2,354.50
2023-11-08	2,375	2,387.5	2,333	2,344	927,700	2,344
2023-11-07	2,500	2,505	2,366.5	2,367.5	1,156,400	2,367.50
2023-11-06	2,489	2,497	2,442	2,480	913,700	2,480
2023-11-02	2,527	2,558	2,437.5	2,444.5	920,900	2,444.50
2023-11-01	2,525	2,557.5	2,507	2,527	768,700	2,527
2023-10-31	2,531	2,543	2,499.5	2,525	805,600	2,525
2023-10-30	2,507.5	2,514	2,461	2,481	576,600	2,481
2023-10-27	2,505.5	2,544	2,495	2,530	362,000	2,530
2023-10-26	2,497	2,511	2,437.5	2,460.5	402,600	2,460.50
2023-10-25	2,491	2,519.5	2,484	2,498	621,200	2,498
2023-10-24	2,462	2,468	2,402	2,460.5	506,100	2,460.50
2023-10-23	2,453	2,469.5	2,433	2,436	582,700	2,436
2023-10-20	2,465.5	2,479	2,451.5	2,460.5	489,900	2,460.50
2023-10-19	2,462.5	2,502.5	2,462.5	2,490	467,400	2,490
2023-10-18	2,483.5	2,505.5	2,460.5	2,485	323,600	2,485
2023-10-17	2,457.5	2,495.5	2,453	2,469.5	438,800	2,469.50
2023-10-16	2,435.5	2,454	2,422.5	2,435	745,500	2,435
2023-10-13	2,486	2,497.5	2,444	2,456	873,200	2,456
2023-10-12	2,555.5	2,561.5	2,516.5	2,529	796,200	2,529
2023-10-11	2,548	2,564	2,538.5	2,544	400,200	2,544
2023-10-10	2,551	2,568.5	2,505.5	2,549.5	894,100	2,549.50
2023-10-06	2,526.5	2,593.5	2,525.5	2,564.5	491,100	2,564.50
2023-10-05	2,452.5	2,532	2,446	2,529	604,700	2,529
2023-10-04	2,470	2,513.5	2,448.5	2,460	1,276,700	2,460
2023-10-03	2,493.5	2,530	2,490	2,500.5	994,900	2,500.50
2023-10-02	2,475.5	2,566	2,471.5	2,526	983,600	2,526
2023-09-29	2,487	2,499.5	2,439	2,447.5	591,800	2,447.50
2023-09-28	2,485.5	2,505.5	2,452.5	2,477	764,800	2,477
2023-09-27	2,566	2,576.5	2,501	2,522	1,060,400	2,522
2023-09-26	2,610	2,626	2,590.5	2,592	652,000	2,592
2023-09-25	2,704.5	2,705	2,632	2,632.5	668,900	2,632.50
2023-09-22	2,722	2,735.5	2,696.5	2,706	566,300	2,706
2023-09-21	2,750	2,794	2,748	2,760.5	410,900	2,760.50
2023-09-20	2,777.5	2,796.5	2,756.5	2,765	578,700	2,765
2023-09-19	2,743.5	2,802	2,728.5	2,802	523,600	2,802
2023-09-15	2,700	2,768	2,700	2,754	1,118,000	2,754
2023-09-14	2,629.5	2,703	2,621.5	2,689	646,000	2,689
2023-09-13	2,600	2,645	2,600	2,623	645,200	2,623
2023-09-12	2,593	2,614	2,580	2,613.5	604,600	2,613.50
2023-09-11	2,567	2,583.5	2,556.5	2,567.5	441,500	2,567.50
2023-09-08	2,573.5	2,615.5	2,565	2,569	604,100	2,569
2023-09-07	2,590	2,619	2,580.5	2,602.5	531,000	2,602.50
2023-09-06	2,567.5	2,612	2,552.5	2,594.5	604,600	2,594.50
2023-09-05	2,625	2,625	2,583.5	2,607	768,100	2,607
2023-09-04	2,648.5	2,667.5	2,613.5	2,627	1,043,800	2,627
2023-09-01	2,611	2,669	2,602.5	2,662.5	690,700	2,662.50
2023-08-31	2,566	2,658.5	2,566	2,637	867,500	2,637
2023-08-30	2,560	2,588.5	2,542	2,571	489,500	2,571
2023-08-29	2,525	2,545	2,515.5	2,532.5	419,900	2,532.50
2023-08-28	2,465	2,517	2,464.5	2,513	535,500	2,513
2023-08-25	2,394.5	2,451.5	2,392	2,444.5	779,700	2,444.50
2023-08-24	2,393	2,404	2,379.5	2,390	391,400	2,390
2023-08-23	2,359.5	2,398	2,355	2,396.5	422,500	2,396.50
2023-08-22	2,345	2,371.5	2,338.5	2,360.5	345,400	2,360.50
2023-08-21	2,323	2,357.5	2,321	2,335	308,400	2,335
2023-08-18	2,345.5	2,345.5	2,309.5	2,318	424,000	2,318
2023-08-17	2,361	2,365.5	2,316.5	2,356.5	320,900	2,356.50
2023-08-16	2,367	2,376.5	2,355.5	2,366.5	276,400	2,366.50
2023-08-15	2,390	2,407.5	2,384.5	2,384.5	309,100	2,384.50
2023-08-14	2,382.5	2,399.5	2,379	2,383	360,000	2,383
2023-08-10	2,311	2,383.5	2,310	2,383.5	603,000	2,383.50
2023-08-09	2,309.5	2,310	2,286	2,304.5	307,900	2,304.50
2023-08-08	2,295	2,323	2,295	2,308.5	516,400	2,308.50
2023-08-07	2,258.5	2,285.5	2,245	2,276.5	443,200	2,276.50
2023-08-04	2,227	2,278.5	2,225	2,274	771,600	2,274
2023-08-03	2,287.5	2,287.5	2,244	2,255	793,700	2,255
2023-08-02	2,310	2,337.5	2,301	2,313.5	451,500	2,313.50
2023-08-01	2,296.5	2,351	2,295.5	2,332	456,400	2,332
2023-07-31	2,283.5	2,320.5	2,282	2,311.5	1,135,200	2,311.50
2023-07-28	2,225.5	2,260.5	2,201	2,254	732,100	2,254
2023-07-27	2,247	2,259.5	2,228.5	2,256.5	326,600	2,256.50
2023-07-26	2,250	2,263	2,245.5	2,255	328,200	2,255
2023-07-25	2,237	2,246.5	2,223	2,246.5	399,700	2,246.50
2023-07-24	2,171	2,244	2,167	2,234	539,100	2,234
2023-07-21	2,172	2,206	2,149	2,191.5	812,000	2,191.50
2023-07-20	2,124	2,155	2,122	2,137.5	357,800	2,137.50
2023-07-19	2,128	2,140.5	2,109	2,123.5	568,100	2,123.50
2023-07-18	2,090	2,118	2,084	2,112	259,900	2,112
2023-07-14	2,101	2,101	2,068.5	2,072.5	263,800	2,072.50
2023-07-13	2,085.5	2,102	2,070.5	2,086.5	291,700	2,086.50
2023-07-12	2,127	2,129	2,079	2,079.5	317,900	2,079.50
2023-07-11	2,121.5	2,131.5	2,109.5	2,118.5	513,300	2,118.50
2023-07-10	2,096	2,117.5	2,090	2,112.5	486,900	2,112.50
2023-07-07	2,082	2,104	2,070	2,089.5	320,400	2,089.50
2023-07-06	2,095	2,107.5	2,080	2,105	338,600	2,105
2023-07-05	2,115.5	2,127	2,100.5	2,117.5	220,800	2,117.50
2023-07-04	2,123	2,143.5	2,122.5	2,123	276,100	2,123
2023-07-03	2,131	2,153	2,127.5	2,143.5	363,500	2,143.50
2023-06-30	2,135.5	2,140	2,105.5	2,117	371,400	2,117
2023-06-29	2,125	2,140	2,112	2,119	231,300	2,119
2023-06-28	2,101.5	2,146.5	2,095	2,142	441,300	2,142
2023-06-27	2,082.5	2,087	2,061	2,083	319,300	2,083
2023-06-26	2,063	2,092	2,053.5	2,078.5	310,900	2,078.50
2023-06-23	2,095	2,100.5	2,062	2,065	432,800	2,065
2023-06-22	2,092	2,114.5	2,084	2,090.5	402,800	2,090.50
2023-06-21	2,072	2,104	2,064.5	2,099	554,100	2,099
2023-06-20	2,080	2,082	2,052	2,071	482,800	2,071
2023-06-19	2,122	2,122	2,080	2,091.5	383,700	2,091.50
2023-06-16	2,130	2,138	2,106.5	2,117	771,400	2,117
2023-06-15	2,133	2,157	2,123.5	2,138.5	512,200	2,138.50
2023-06-14	2,144	2,151.5	2,127	2,131.5	542,600	2,131.50
2023-06-13	2,125	2,147.5	2,119	2,134	431,700	2,134
2023-06-12	2,128	2,132.5	2,119	2,124.5	295,400	2,124.50
2023-06-09	2,108	2,132.5	2,103.5	2,127	599,300	2,127
2023-06-08	2,109	2,119	2,082.5	2,096.5	489,200	2,096.50
2023-06-07	2,143.5	2,148	2,103	2,115	644,500	2,115
2023-06-06	2,120	2,130.5	2,099	2,130.5	486,400	2,130.50
2023-06-05	2,150	2,153.5	2,128	2,136	716,000	2,136
2023-06-02	2,096	2,126	2,091	2,126	551,600	2,126
2023-06-01	2,090	2,095	2,065	2,086	903,400	2,086
2023-05-31	2,088	2,115	2,073	2,115	2,037,400	2,115
2023-05-30	2,070	2,101	2,046	2,090	2,345,500	2,090
2023-05-29	2,091	2,096	2,052	2,090	932,500	2,090
2023-05-26	2,113	2,119	2,088	2,098	503,100	2,098
2023-05-25	2,137	2,168	2,114	2,121	987,100	2,121
2023-05-24	2,121	2,132	2,104	2,114	448,800	2,114
2023-05-23	2,133	2,173	2,123	2,137	976,700	2,137
2023-05-22	2,159	2,165	2,110	2,125	669,200	2,125
2023-05-19	2,179	2,215	2,167	2,189	679,700	2,189
2023-05-18	2,220	2,225	2,176	2,183	838,300	2,183
2023-05-17	2,152	2,219	2,131	2,207	1,120,400	2,207
2023-05-16	2,155	2,175	2,133	2,168	1,146,100	2,168
2023-05-15	2,140	2,160	2,061	2,158	2,082,500	2,158
2023-05-12	1,979	2,005	1,975	2,000	733,500	2,000
2023-05-11	1,963	1,977	1,957	1,971	404,100	1,971
2023-05-10	1,985	1,992	1,973	1,975	507,800	1,975
2023-05-09	1,974	1,977	1,945	1,974	395,400	1,974
2023-05-08	1,952	1,978	1,947	1,974	420,100	1,974
2023-05-02	1,952	1,965	1,933	1,955	340,200	1,955
2023-05-01	1,938	1,971	1,929	1,969	400,400	1,969
2023-04-28	1,906	1,915	1,899	1,915	478,700	1,915
2023-04-27	1,869	1,901	1,864	1,892	470,100	1,892
2023-04-26	1,878	1,884	1,859	1,876	314,900	1,876
2023-04-25	1,894	1,902	1,885	1,890	260,100	1,890
2023-04-24	1,894	1,897	1,883	1,896	242,000	1,896
2023-04-21	1,869	1,874	1,861	1,872	300,700	1,872
2023-04-20	1,880	1,881	1,861	1,870	409,800	1,870
2023-04-19	1,861	1,881	1,858	1,881	345,800	1,881
2023-04-18	1,860	1,865	1,851	1,859	332,500	1,859
2023-04-17	1,860	1,871	1,847	1,866	471,900	1,866
2023-04-14	1,870	1,878	1,853	1,859	313,700	1,859
2023-04-13	1,878	1,878	1,856	1,866	425,100	1,866
2023-04-12	1,875	1,885	1,863	1,875	336,300	1,875
2023-04-11	1,852	1,865	1,845	1,859	319,400	1,859
2023-04-10	1,825	1,845	1,822	1,841	310,300	1,841
2023-04-07	1,809	1,823	1,804	1,814	245,900	1,814
2023-04-06	1,795	1,813	1,788	1,805	452,400	1,805
2023-04-05	1,809	1,814	1,785	1,808	543,000	1,808
2023-04-04	1,846	1,851	1,825	1,844	470,600	1,844
2023-04-03	1,832	1,844	1,817	1,840	562,800	1,840
2023-03-31	1,782	1,832	1,781	1,826	793,700	1,826
2023-03-30	1,763	1,772	1,731	1,757	519,100	1,757
2023-03-29	1,780	1,794	1,771	1,794	634,400	1,794
2023-03-28	1,792	1,792	1,758	1,767	410,100	1,767
2023-03-27	1,786	1,791	1,764	1,765	290,100	1,765
2023-03-24	1,751	1,768	1,745	1,762	298,900	1,762
2023-03-23	1,741	1,768	1,733	1,768	347,900	1,768
2023-03-22	1,763	1,771	1,751	1,756	455,700	1,756
2023-03-20	1,780	1,781	1,719	1,727	503,400	1,727
2023-03-17	1,813	1,813	1,774	1,789	639,400	1,789
2023-03-16	1,763	1,795	1,760	1,788	530,700	1,788
2023-03-15	1,763	1,818	1,757	1,803	484,300	1,803
2023-03-14	1,790	1,790	1,726	1,737	748,500	1,737
2023-03-13	1,867	1,871	1,820	1,826	466,300	1,826
2023-03-10	1,855	1,892	1,855	1,886	580,800	1,886
2023-03-09	1,844	1,884	1,841	1,881	453,700	1,881
2023-03-08	1,833	1,850	1,825	1,830	421,100	1,830
2023-03-07	1,803	1,829	1,802	1,829	427,700	1,829
2023-03-06	1,803	1,821	1,792	1,816	416,900	1,816
2023-03-03	1,800	1,805	1,780	1,787	648,500	1,787
2023-03-02	1,787	1,798	1,776	1,781	366,900	1,781
2023-03-01	1,766	1,780	1,763	1,773	332,000	1,773
2023-02-28	1,786	1,789	1,769	1,771	519,600	1,771
2023-02-27	1,761	1,781	1,761	1,779	304,800	1,779
2023-02-24	1,744	1,785	1,744	1,774	564,300	1,774
2023-02-22	1,758	1,760	1,729	1,735	395,600	1,735
2023-02-21	1,741	1,782	1,741	1,764	547,600	1,764
2023-02-20	1,727	1,745	1,718	1,738	201,400	1,738
2023-02-17	1,709	1,724	1,706	1,712	277,800	1,712
2023-02-16	1,728	1,738	1,710	1,720	278,500	1,720
2023-02-15	1,720	1,731	1,714	1,723	374,600	1,723
2023-02-14	1,688	1,716	1,683	1,706	598,000	1,706
2023-02-13	1,636	1,683	1,633	1,680	535,100	1,680
2023-02-10	1,635	1,648	1,630	1,636	408,400	1,636
2023-02-09	1,644	1,663	1,643	1,654	299,300	1,654
2023-02-08	1,615	1,651	1,615	1,648	329,400	1,648
2023-02-07	1,620	1,622	1,609	1,613	386,700	1,613
2023-02-06	1,642	1,661	1,607	1,619	740,100	1,619
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