1. HOME >
  2. 株価時系列 >
  3. 5901 >
  4. 2011年

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 [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,0441,0501,0351,050290,7001,050
2011-12-291,0181,0301,0131,028309,6001,028
2011-12-281,0271,0431,0251,028904,1001,028
2011-12-271,0431,0471,0331,042374,9001,042
2011-12-261,0571,0791,0551,061534,2001,061
2011-12-221,0501,0501,0291,036764,7001,036
2011-12-211,0511,0551,0401,049634,1001,049
2011-12-201,0391,0431,0281,034287,1001,034
2011-12-191,0421,0421,0221,026576,2001,026
2011-12-161,0551,0671,0491,051912,7001,051
2011-12-151,0451,0531,0301,042815,7001,042
2011-12-141,0311,0581,0311,050693,8001,050
2011-12-131,0491,0601,0331,043831,8001,043
2011-12-121,0491,0711,0431,065556,2001,065
2011-12-091,0391,0511,0221,0323,860,9001,032
2011-12-081,0561,0801,0501,068818,1001,068
2011-12-071,0441,0761,0371,074841,9001,074
2011-12-061,0421,0481,0261,028871,2001,028
2011-12-051,0741,0751,0571,062883,0001,062
2011-12-021,0751,0851,0711,0751,050,1001,075
2011-12-011,0771,0921,0681,0791,057,8001,079
2011-11-301,0471,0861,0361,0431,162,2001,043
2011-11-291,0151,0431,0131,043583,1001,043
2011-11-281,0021,0109921,002551,0001,002
2011-11-25982991970981884,900981
2011-11-241,0021,003985988953,700988
2011-11-221,0221,0371,0171,022813,2001,022
2011-11-211,0501,0571,0421,043522,0001,043
2011-11-181,0461,0581,0431,047738,7001,047
2011-11-171,0521,0681,0491,062520,0001,062
2011-11-161,0681,0791,0491,054470,2001,054
2011-11-151,0551,0741,0531,064316,8001,064
2011-11-141,0851,0911,0721,076468,3001,076
2011-11-111,0911,0931,0571,065943,5001,065
2011-11-101,0841,0971,0821,084647,6001,084
2011-11-091,1231,1251,1081,123397,9001,123
2011-11-081,1151,1301,1031,105418,7001,105
2011-11-071,1271,1291,1141,124324,8001,124
2011-11-041,1551,1561,1251,141479,4001,141
2011-11-021,1591,1721,1351,136555,1001,136
2011-11-011,1711,1911,1671,176450,4001,176
2011-10-311,2101,2191,1901,212823,8001,212
2011-10-281,1911,2131,1851,211568,0001,211
2011-10-271,1351,1621,1281,161425,6001,161
2011-10-261,1231,1501,1111,139543,2001,139
2011-10-251,1871,1961,1371,143716,5001,143
2011-10-241,1901,1971,1801,196620,5001,196
2011-10-211,1831,1881,1681,172367,1001,172
2011-10-201,1991,1991,1701,182540,1001,182
2011-10-191,2041,2091,1851,201631,1001,201
2011-10-181,1871,1941,1791,181376,0001,181
2011-10-171,2081,2181,1971,212348,0001,212
2011-10-141,2151,2161,1871,1871,115,6001,187
2011-10-131,2191,2191,1941,215397,0001,215
2011-10-121,1751,1951,1741,189446,7001,189
2011-10-111,1671,1811,1671,176540,4001,176
2011-10-071,1351,1561,1311,134578,4001,134
2011-10-061,1381,1411,1211,134395,8001,134
2011-10-051,1321,1381,1071,119938,0001,119
2011-10-041,1491,1491,1111,1211,242,9001,121
2011-10-031,1671,1791,1511,160863,1001,160
2011-09-301,2001,2361,1881,1891,459,6001,189
2011-09-291,2031,2321,2031,230579,1001,230
2011-09-281,1791,2111,1691,211571,1001,211
2011-09-271,1631,1831,1531,183654,4001,183
2011-09-261,1291,1401,1071,1351,287,6001,135
2011-09-221,1231,1341,1121,121881,4001,121
2011-09-211,1451,1551,1401,152275,9001,152
2011-09-201,1421,1461,1331,140435,3001,140
2011-09-161,1571,1711,1481,168564,8001,168
2011-09-151,1351,1401,1221,130409,9001,130
2011-09-141,1281,1351,1071,109395,1001,109
2011-09-131,1161,1261,1111,124514,7001,124
2011-09-121,1201,1201,1061,109521,1001,109
2011-09-091,1521,1641,1491,1502,650,4001,150
2011-09-081,1651,1781,1541,160423,6001,160
2011-09-071,1591,1591,1321,145919,8001,145
2011-09-061,1521,1551,1331,135846,5001,135
2011-09-051,1731,1761,1611,167578,7001,167
2011-09-021,1921,2031,1761,190651,6001,190
2011-09-011,2161,2311,2061,213752,3001,213
2011-08-311,2151,2311,2131,222466,0001,222
2011-08-301,2151,2311,2111,218602,6001,218
2011-08-291,1961,2171,1911,207490,5001,207
2011-08-261,1911,2091,1801,197588,5001,197
2011-08-251,2191,2261,1921,193770,6001,193
2011-08-241,2121,2191,1851,191502,2001,191
2011-08-231,1841,1961,1691,195943,4001,195
2011-08-221,1671,1841,1601,169513,7001,169
2011-08-191,1561,1841,1541,171618,5001,171
2011-08-181,1931,2011,1851,186759,7001,186
2011-08-171,1861,2101,1811,205478,2001,205
2011-08-161,2081,2191,2031,209812,5001,209
2011-08-151,2171,2251,1941,211815,1001,211
2011-08-121,1861,2051,1791,1921,369,1001,192
2011-08-111,1621,1791,1581,170690,4001,170
2011-08-101,2021,2171,1891,200686,7001,200
2011-08-091,1411,1751,1241,1721,088,4001,172
2011-08-081,2051,2151,1901,192637,2001,192
2011-08-051,2411,2421,2191,221899,9001,221
2011-08-041,2831,3091,2741,290863,4001,290
2011-08-031,2911,2981,2651,267865,1001,267
2011-08-021,3681,3691,3151,3201,209,4001,320
2011-08-011,3511,4061,3421,393704,0001,393
2011-07-291,3561,3761,3441,350611,2001,350
2011-07-281,3491,3641,3341,338384,4001,338
2011-07-271,3741,3771,3561,367697,6001,367
2011-07-261,3871,3941,3781,385437,2001,385
2011-07-251,3951,3951,3841,386347,9001,386
2011-07-221,3971,4041,3871,394629,1001,394
2011-07-211,3801,3851,3621,3691,011,2001,369
2011-07-201,4001,4081,3801,386456,0001,386
2011-07-191,3931,4021,3811,381461,7001,381
2011-07-151,3981,4231,3951,402632,6001,402
2011-07-141,3841,4031,3791,393662,1001,393
2011-07-131,3651,3851,3571,383561,1001,383
2011-07-121,3581,3751,3411,365507,2001,365
2011-07-111,3831,3841,3691,381290,3001,381
2011-07-081,4071,4071,3851,398844,4001,398
2011-07-071,3701,3851,3611,379416,4001,379
2011-07-061,3651,3751,3541,374460,7001,374
2011-07-051,3561,3651,3481,354540,5001,354
2011-07-041,3601,3641,3501,355624,2001,355
2011-07-011,3431,3541,3331,345498,8001,345
2011-06-301,3401,3541,3371,347689,3001,347
2011-06-291,3391,3421,3181,339953,4001,339
2011-06-281,3041,3131,2941,307715,9001,307
2011-06-271,2981,3091,2761,282594,1001,282
2011-06-241,2901,2981,2751,296528,5001,296
2011-06-231,2741,2891,2631,276746,1001,276
2011-06-221,2551,2781,2551,274790,7001,274
2011-06-211,2391,2451,2251,230803,6001,230
2011-06-201,2041,2171,2001,210721,9001,210
2011-06-171,2021,2091,1801,185786,3001,185
2011-06-161,1971,2101,1861,193669,6001,193
2011-06-151,2051,2131,1991,209422,8001,209
2011-06-141,1931,2211,1901,211452,4001,211
2011-06-131,1791,2021,1751,194399,6001,194
2011-06-101,1901,2251,1831,2032,769,8001,203
2011-06-091,1931,1941,1671,1771,188,0001,177
2011-06-081,1901,2111,1871,209462,1001,209
2011-06-071,1901,2011,1841,186478,2001,186
2011-06-061,2161,2211,1901,192463,3001,192
2011-06-031,2241,2371,2161,217659,0001,217
2011-06-021,2231,2341,2121,2241,199,6001,224
2011-06-011,2521,2531,2331,253741,4001,253
2011-05-311,2301,2611,2251,258502,7001,258
2011-05-301,2261,2431,2171,232422,0001,232
2011-05-271,2351,2481,2241,236638,7001,236
2011-05-261,2391,2561,2331,244423,1001,244
2011-05-251,2441,2451,2231,225273,5001,225
2011-05-241,2331,2481,2291,238295,8001,238
2011-05-231,2441,2531,2301,239498,9001,239
2011-05-201,2631,2761,2561,265432,8001,265
2011-05-191,2731,2791,2611,264427,0001,264
2011-05-181,2701,2851,2631,271503,4001,271
2011-05-171,2501,2741,2401,269624,8001,269
2011-05-161,2551,2771,2511,260563,8001,260
2011-05-131,3101,3121,2541,2751,473,8001,275
2011-05-121,3281,3391,3111,312626,7001,312
2011-05-111,3601,3651,3481,350529,8001,350
2011-05-101,3531,3621,3311,340607,9001,340
2011-05-091,3461,3691,3401,354409,6001,354
2011-05-061,3441,3591,3411,355487,7001,355
2011-05-021,3561,3861,3511,378640,7001,378
2011-04-281,3631,3741,3501,369637,1001,369
2011-04-271,3391,3731,3391,352683,4001,352
2011-04-261,3601,3651,3321,336684,7001,336
2011-04-251,3731,3941,3721,374307,9001,374
2011-04-221,3671,3871,3601,372436,4001,372
2011-04-211,3851,3901,3681,378456,4001,378
2011-04-201,3701,3821,3601,373751,0001,373
2011-04-191,3401,3651,3331,356532,2001,356
2011-04-181,3631,3781,3571,360643,5001,360
2011-04-151,3611,3681,3461,359538,2001,359
2011-04-141,3241,3671,3101,362852,9001,362
2011-04-131,3251,3511,3221,342859,8001,342
2011-04-121,3541,3561,3241,3331,067,7001,333
2011-04-111,3791,4011,3771,388410,8001,388
2011-04-081,3741,4061,3541,3951,545,6001,395
2011-04-071,3791,3901,3671,371808,2001,371
2011-04-061,3791,3821,3541,3631,046,2001,363
2011-04-051,3671,3851,3521,3791,079,7001,379
2011-04-041,3571,3871,3521,3751,058,0001,375
2011-04-011,3701,3741,3331,348910,9001,348
2011-03-311,3471,3671,3141,364975,4001,364
2011-03-301,3001,3481,2781,3481,273,9001,348
2011-03-291,2461,3321,2371,3252,717,2001,325
2011-03-281,3081,3141,2401,2641,800,0001,264
2011-03-251,3151,3181,2841,2971,110,8001,297
2011-03-241,2811,3061,2691,2851,531,4001,285
2011-03-231,2601,2821,2251,2572,327,7001,257
2011-03-221,1881,2611,1821,2592,353,3001,259
2011-03-181,2341,2401,1361,1512,005,7001,151
2011-03-171,0211,1451,0101,1313,611,2001,131
2011-03-161,0631,1761,0101,0513,047,1001,051
2011-03-151,2601,2669931,0032,254,7001,003
2011-03-141,3511,3801,2911,2931,081,8001,293
2011-03-111,3811,4081,3811,3813,533,4001,381
2011-03-101,4221,4221,3921,402678,7001,402
2011-03-091,4361,4511,4341,441538,9001,441
2011-03-081,4321,4381,4181,435821,1001,435
2011-03-071,4631,4641,4351,441755,0001,441
2011-03-041,4911,5061,4841,487468,6001,487
2011-03-031,4741,4781,4621,477367,6001,477
2011-03-021,4801,4971,4701,471494,2001,471
2011-03-011,4931,5081,4931,508642,7001,508
2011-02-281,5001,5011,4721,498684,1001,498
2011-02-251,5111,5121,4841,495651,0001,495
2011-02-241,5131,5191,4951,497603,2001,497
2011-02-231,5221,5351,5061,509524,8001,509
2011-02-221,5331,5431,5111,523699,9001,523
2011-02-211,5511,5661,5461,561507,6001,561
2011-02-181,5701,5831,5661,568732,0001,568
2011-02-171,6071,6071,5661,574738,3001,574
2011-02-161,5981,6091,5881,604492,5001,604
2011-02-151,6041,6061,5911,597376,3001,597
2011-02-141,6001,6031,5891,595479,2001,595
2011-02-101,6211,6341,5951,603859,7001,603
2011-02-091,6251,6361,6121,620483,5001,620
2011-02-081,6001,6131,5951,605401,5001,605
2011-02-071,6091,6141,5791,593689,0001,593
2011-02-041,5861,6191,5851,608743,8001,608
2011-02-031,5401,5601,5401,551527,6001,551
2011-02-021,5401,5821,5401,564719,5001,564
2011-02-011,5241,5461,5201,537693,2001,537
2011-01-311,5421,5491,5341,537318,8001,537
2011-01-281,5821,5901,5581,563369,7001,563
2011-01-271,6001,6051,5871,589329,2001,589
2011-01-261,5871,5971,5791,583547,9001,583
2011-01-251,5941,6181,5831,605497,0001,605
2011-01-241,5901,5901,5691,585245,4001,585
2011-01-211,6101,6101,5761,581719,6001,581
2011-01-201,5791,6001,5791,590329,5001,590
2011-01-191,5961,6031,5851,596261,1001,596
2011-01-181,5721,6131,5711,595620,8001,595
2011-01-171,5861,6011,5771,584487,5001,584
2011-01-141,6001,6481,5801,5881,393,4001,588
2011-01-131,6321,6551,6171,634809,1001,634
2011-01-121,5951,6101,5901,594469,9001,594
2011-01-111,5901,6051,5861,597518,1001,597
2011-01-071,6061,6151,6021,606405,7001,606
2011-01-061,6071,6131,5941,607649,9001,607
2011-01-051,5741,5891,5701,573368,7001,573
2011-01-041,5791,5871,5701,578528,8001,578

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