1. HOME >
  2. 株価時系列 >
  3. 5901 >
  4. 2014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 [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,5491,5541,5121,512607,2001,512
2014-12-291,5801,5801,5271,546561,7001,546
2014-12-261,5531,5741,5531,564390,3001,564
2014-12-251,5861,5941,5491,560531,5001,560
2014-12-241,6081,6081,5641,575748,2001,575
2014-12-221,6081,6161,5781,587775,8001,587
2014-12-191,5851,6171,5761,6171,380,7001,617
2014-12-181,5001,5581,4871,5581,338,0001,558
2014-12-171,4231,4591,4181,4551,155,8001,455
2014-12-161,3961,4381,3961,4211,392,0001,421
2014-12-151,4101,4391,4021,416685,7001,416
2014-12-121,4681,4761,4401,4402,268,3001,440
2014-12-111,4421,4721,4331,459784,3001,459
2014-12-101,4701,4901,4471,4581,451,1001,458
2014-12-091,4651,4961,4621,486746,1001,486
2014-12-081,4731,4851,4561,468458,4001,468
2014-12-051,4671,4751,4581,468460,9001,468
2014-12-041,4931,4981,4791,489435,5001,489
2014-12-031,4571,4851,4571,468503,2001,468
2014-12-021,4481,4611,4421,454514,6001,454
2014-12-011,4451,4811,4431,470683,2001,470
2014-11-281,4201,4391,4181,434620,3001,434
2014-11-271,4331,4401,4131,413483,0001,413
2014-11-261,4411,4541,4381,447762,4001,447
2014-11-251,4581,4591,4361,449650,1001,449
2014-11-211,4171,4361,4031,432718,8001,432
2014-11-201,4501,4501,4261,431457,7001,431
2014-11-191,4371,4551,4301,433615,9001,433
2014-11-181,4031,4431,4021,4371,238,4001,437
2014-11-171,4451,4501,3681,3751,229,9001,375
2014-11-141,4521,4601,4321,4601,739,4001,460
2014-11-131,4101,4351,4051,435666,8001,435
2014-11-121,3961,4311,3941,410924,4001,410
2014-11-111,3711,3881,3541,383775,8001,383
2014-11-101,3421,3701,3381,367422,1001,367
2014-11-071,3581,3671,3481,363723,6001,363
2014-11-061,3671,3721,3291,334971,9001,334
2014-11-051,3441,3731,3371,3671,109,1001,367
2014-11-041,3581,3751,3351,3491,646,6001,349
2014-10-311,2601,3381,2571,3191,474,3001,319
2014-10-301,2441,2471,2351,244516,7001,244
2014-10-291,2081,2351,2011,230662,6001,230
2014-10-281,2001,2121,1891,204642,1001,204
2014-10-271,2041,2181,2001,210427,6001,210
2014-10-241,2001,2061,1871,2001,060,3001,200
2014-10-231,1651,1831,1601,168787,2001,168
2014-10-221,1561,1691,1481,169956,2001,169
2014-10-211,1511,1691,1271,127922,0001,127
2014-10-201,1551,1611,1411,151879,8001,151
2014-10-171,1431,1491,1121,1151,242,8001,115
2014-10-161,1601,1651,1431,1471,180,7001,147
2014-10-151,2071,2101,1771,1881,373,0001,188
2014-10-141,2031,2311,2031,211939,8001,211
2014-10-101,2511,2571,2331,2391,415,0001,239
2014-10-091,2721,2861,2631,266907,2001,266
2014-10-081,2701,2711,2541,265955,5001,265
2014-10-071,2971,3071,2901,292746,0001,292
2014-10-061,3161,3211,3071,313468,6001,313
2014-10-031,2831,2991,2831,299793,5001,299
2014-10-021,3331,3371,2981,299962,1001,299
2014-10-011,3661,3721,3491,350498,8001,350
2014-09-301,3821,3821,3541,359585,8001,359
2014-09-291,3881,3981,3791,385604,8001,385
2014-09-261,3671,3781,3671,373804,3001,373
2014-09-251,3931,4041,3841,402646,0001,402
2014-09-241,3721,3801,3651,373600,9001,373
2014-09-221,3801,3861,3671,371489,5001,371
2014-09-191,3641,4051,3621,3901,183,6001,390
2014-09-181,3671,3711,3571,357783,0001,357
2014-09-171,3701,3721,3511,353769,8001,353
2014-09-161,3811,3891,3611,366845,4001,366
2014-09-121,3961,4141,3931,4002,161,9001,400
2014-09-111,3951,4081,3921,404615,2001,404
2014-09-101,3871,3921,3761,387558,6001,387
2014-09-091,4071,4101,3881,389566,4001,389
2014-09-081,4081,4111,3881,392596,3001,392
2014-09-051,4231,4321,4101,413539,2001,413
2014-09-041,4371,4371,4141,420536,5001,420
2014-09-031,4771,4811,4411,442721,2001,442
2014-09-021,4601,4871,4541,477385,4001,477
2014-09-011,4391,4551,4371,448429,2001,448
2014-08-291,4321,4451,4101,422597,1001,422
2014-08-281,4461,4591,4321,437623,9001,437
2014-08-271,4381,4541,4331,444450,2001,444
2014-08-261,4571,4631,4401,444261,7001,444
2014-08-251,4701,4771,4511,461384,0001,461
2014-08-221,4631,4771,4511,457377,1001,457
2014-08-211,4751,4781,4571,463463,8001,463
2014-08-201,4821,4901,4681,474477,6001,474
2014-08-191,4861,4901,4621,467475,9001,467
2014-08-181,4771,4871,4561,466662,3001,466
2014-08-151,4571,4641,4471,455315,9001,455
2014-08-141,4701,4821,4611,463319,8001,463
2014-08-131,4451,4671,4431,463400,2001,463
2014-08-121,4671,4781,4531,458422,0001,458
2014-08-111,4591,4781,4471,474532,1001,474
2014-08-081,4571,4601,4121,4171,053,9001,417
2014-08-071,4781,4881,4631,482446,8001,482
2014-08-061,5021,5091,4711,479606,4001,479
2014-08-051,5421,5421,4961,502611,7001,502
2014-08-041,5481,5501,5201,529464,7001,529
2014-08-011,5801,5851,5441,548769,3001,548
2014-07-311,6381,6531,6131,623798,2001,623
2014-07-301,5801,6201,5801,614486,5001,614
2014-07-291,5931,5991,5841,591423,7001,591
2014-07-281,5531,5811,5511,578427,5001,578
2014-07-251,5561,5561,5341,550542,2001,550
2014-07-241,5611,5611,5301,539529,1001,539
2014-07-231,5521,5601,5461,546344,9001,546
2014-07-221,5501,5701,5501,553430,9001,553
2014-07-181,5471,5481,5261,541508,7001,541
2014-07-171,5981,6031,5631,576611,8001,576
2014-07-161,6061,6191,5911,601478,8001,601
2014-07-151,5781,6031,5771,599569,6001,599
2014-07-141,5711,5851,5571,582413,6001,582
2014-07-111,5411,5631,5371,560731,0001,560
2014-07-101,5601,5671,5421,556549,6001,556
2014-07-091,5571,5651,5501,564318,5001,564
2014-07-081,5741,5741,5431,567548,5001,567
2014-07-071,5751,5991,5721,582619,9001,582
2014-07-041,5671,5771,5591,564395,9001,564
2014-07-031,5501,5691,5291,541547,8001,541
2014-07-021,5681,5831,5521,555539,8001,555
2014-07-011,5521,5871,5461,575615,9001,575
2014-06-301,5491,5561,5281,556549,7001,556
2014-06-271,5761,5791,5211,531620,2001,531
2014-06-261,5741,5821,5601,579331,8001,579
2014-06-251,5651,5721,5551,559364,0001,559
2014-06-241,5661,5821,5561,573413,1001,573
2014-06-231,5671,5731,5531,565447,2001,565
2014-06-201,5361,5631,5361,551589,6001,551
2014-06-191,5261,5581,5211,550539,4001,550
2014-06-181,5261,5441,5191,539491,8001,539
2014-06-171,5111,5331,5111,524486,3001,524
2014-06-161,5261,5321,4951,504759,6001,504
2014-06-131,5221,5501,5011,5471,545,4001,547
2014-06-121,5401,5451,5121,530542,3001,530
2014-06-111,5551,5621,5411,560375,4001,560
2014-06-101,5761,5801,5411,545454,7001,545
2014-06-091,6001,6001,5761,576449,2001,576
2014-06-061,5561,5761,5471,571579,4001,571
2014-06-051,5541,5621,5411,559591,6001,559
2014-06-041,5691,5821,5461,553480,4001,553
2014-06-031,5941,6241,5731,579764,9001,579
2014-06-021,5201,5591,5151,556531,1001,556
2014-05-301,5141,5171,4871,498877,0001,498
2014-05-291,5181,5221,5051,520453,4001,520
2014-05-281,5461,5521,5261,534408,8001,534
2014-05-271,5301,5681,5301,552440,3001,552
2014-05-261,5221,5401,5131,539322,6001,539
2014-05-231,5251,5301,5081,513419,4001,513
2014-05-221,4841,5231,4791,519813,6001,519
2014-05-211,4341,4571,4241,454412,0001,454
2014-05-201,4561,4571,4341,443425,2001,443
2014-05-191,4931,4931,4431,445491,0001,445
2014-05-161,4311,4971,4261,4921,043,2001,492
2014-05-151,5191,5191,4791,491289,3001,491
2014-05-141,5061,5701,4911,521480,6001,521
2014-05-131,5041,5461,4941,515626,3001,515
2014-05-121,4741,4891,4691,474358,8001,474
2014-05-091,4831,5041,4781,486590,9001,486
2014-05-081,4661,4951,4601,488458,1001,488
2014-05-071,5201,5371,4661,466859,5001,466
2014-05-021,5431,5561,5341,539455,6001,539
2014-05-011,5191,5521,5191,547401,7001,547
2014-04-301,5341,5361,5121,519522,6001,519
2014-04-281,5321,5371,5071,526391,6001,526
2014-04-251,5631,5871,5491,556425,3001,556
2014-04-241,5721,5901,5541,562509,6001,562
2014-04-231,5711,5831,5571,569315,8001,569
2014-04-221,5801,5931,5481,548384,9001,548
2014-04-211,5891,5991,5731,576294,2001,576
2014-04-181,5931,5951,5661,578319,2001,578
2014-04-171,5291,5821,5291,571599,1001,571
2014-04-161,5241,5661,5121,554644,8001,554
2014-04-151,5191,5211,4911,505601,7001,505
2014-04-141,5001,5041,4801,490588,8001,490
2014-04-111,5081,5221,4961,5021,595,6001,502
2014-04-101,5781,5821,5191,532735,5001,532
2014-04-091,5881,5891,5431,545772,3001,545
2014-04-081,6191,6231,6001,601662,6001,601
2014-04-071,6261,6381,6121,619505,6001,619
2014-04-041,6561,6711,6451,660368,5001,660
2014-04-031,6751,6931,6611,662614,0001,662
2014-04-021,6601,6981,6541,673642,7001,673
2014-04-011,6671,6731,6371,654747,5001,654
2014-03-311,6801,6901,6541,676684,6001,676
2014-03-281,6261,6641,6191,660788,2001,660
2014-03-271,5841,6351,5571,6271,274,8001,627
2014-03-261,6171,6351,5981,6071,052,6001,607
2014-03-251,5951,6351,5851,610833,9001,610
2014-03-241,5731,6261,5701,5991,065,8001,599
2014-03-201,6311,6311,5511,551810,3001,551
2014-03-191,6221,6451,5891,621745,6001,621
2014-03-181,6441,6531,6101,622631,4001,622
2014-03-171,6321,6481,6031,620849,6001,620
2014-03-141,6871,6921,6371,6492,634,8001,649
2014-03-131,7471,7741,7411,751460,9001,751
2014-03-121,7901,7911,7371,741581,0001,741
2014-03-111,8171,8261,7981,813453,3001,813
2014-03-101,8051,8201,7861,803415,7001,803
2014-03-071,8001,8241,7881,822613,2001,822
2014-03-061,7931,8141,7561,799629,7001,799
2014-03-051,7681,8021,7681,770765,0001,770
2014-03-041,7071,7431,6941,734475,7001,734
2014-03-031,7491,7661,7081,734489,4001,734
2014-02-281,7821,7911,7651,778523,6001,778
2014-02-271,8211,8581,7961,801598,7001,801
2014-02-261,8171,8391,8031,822670,3001,822
2014-02-251,8651,8971,8501,855586,1001,855
2014-02-241,8441,8891,8131,833581,6001,833
2014-02-211,7871,8811,7861,876726,1001,876
2014-02-201,8581,8621,7851,787612,7001,787
2014-02-191,8241,8691,8201,864564,4001,864
2014-02-181,8111,8741,7981,863776,6001,863
2014-02-171,7881,8131,7711,810603,8001,810
2014-02-141,8371,8741,7871,7911,188,6001,791
2014-02-131,8831,8851,8391,847701,4001,847
2014-02-121,8671,9041,8651,888897,8001,888
2014-02-101,8731,8971,8501,8751,002,1001,875
2014-02-071,7561,8281,7501,804790,2001,804
2014-02-061,7891,7901,7371,738760,0001,738
2014-02-051,7341,7691,7211,7611,098,2001,761
2014-02-041,7801,7851,7041,7041,087,7001,704
2014-02-031,8221,8481,8021,809655,1001,809
2014-01-311,8741,8911,8201,848871,6001,848
2014-01-301,8501,8731,8421,855930,2001,855
2014-01-291,8811,9291,8801,927994,6001,927
2014-01-281,8421,9101,8321,867993,4001,867
2014-01-271,8381,8771,8351,8701,105,4001,870
2014-01-241,9311,9451,8961,9201,245,5001,920
2014-01-232,0002,0081,9501,955965,5001,955
2014-01-221,9731,9831,9441,9761,034,8001,976
2014-01-211,9902,0161,9791,983761,2001,983
2014-01-202,0092,0251,9691,986549,1001,986
2014-01-172,0012,0241,9732,0021,193,5002,002
2014-01-162,0502,0932,0182,024890,1002,024
2014-01-152,0652,0742,0432,0631,038,4002,063
2014-01-142,0702,0972,0182,0201,557,4002,020
2014-01-102,1242,1632,1012,1481,916,1002,148
2014-01-092,1942,2052,1442,168929,4002,168
2014-01-082,1562,2192,1562,218742,5002,218
2014-01-072,1562,1962,1242,1251,166,4002,125
2014-01-062,2312,2512,1892,1931,191,8002,193

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