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
2023-06-08	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