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 [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,8011,8221,8011,810373,2001,810
2017-12-281,8191,8221,7901,795342,0001,795
2017-12-271,8181,8271,8111,813272,8001,813
2017-12-261,8181,8221,8131,818239,7001,818
2017-12-251,8221,8251,8111,817240,9001,817
2017-12-221,8221,8291,8121,817472,1001,817
2017-12-211,8371,8371,8181,822429,2001,822
2017-12-201,8091,8491,8031,842480,2001,842
2017-12-191,8151,8271,8091,813471,4001,813
2017-12-181,8201,8311,8011,824583,9001,824
2017-12-151,8441,8501,7941,796890,2001,796
2017-12-141,8171,8311,8131,820321,1001,820
2017-12-131,8501,8551,8211,827515,3001,827
2017-12-121,8461,8631,8461,849594,6001,849
2017-12-111,8381,8511,8321,851462,0001,851
2017-12-081,8191,8351,8121,8311,406,5001,831
2017-12-071,8041,8231,8041,812727,9001,812
2017-12-061,8331,8381,7911,799930,2001,799
2017-12-051,8431,8601,8291,850560,0001,850
2017-12-041,8601,8701,8461,852583,1001,852
2017-12-011,8521,8701,8321,846497,9001,846
2017-11-301,8291,8541,8251,8511,153,9001,851
2017-11-291,8141,8241,8001,812822,4001,812
2017-11-281,8121,8181,7821,792783,9001,792
2017-11-271,8501,8611,8111,821731,1001,821
2017-11-241,8581,8621,8321,839360,1001,839
2017-11-221,8601,8771,8491,863679,8001,863
2017-11-211,8611,8841,8491,850817,4001,850
2017-11-201,8941,8961,8481,851703,1001,851
2017-11-171,9321,9531,8971,9101,250,5001,910
2017-11-161,8661,9041,8601,9011,000,6001,901
2017-11-151,8781,8831,8561,865875,7001,865
2017-11-131,9181,9221,8731,874680,3001,874
2017-11-101,9431,9671,9001,9171,029,2001,917
2017-11-091,9662,0161,9421,9671,000,6001,967
2017-11-081,9341,9591,9321,958660,4001,958
2017-11-071,9101,9481,8941,943692,9001,943
2017-11-061,9621,9701,8991,912686,5001,912
2017-11-021,9631,9691,9251,942832,9001,942
2017-11-012,0092,0161,9421,948920,8001,948
2017-10-311,9782,0031,9661,993992,8001,993
2017-10-302,0302,0402,0032,0131,338,7002,013
2017-10-272,0402,0542,0312,049561,4002,049
2017-10-262,0202,0362,0152,022602,3002,022
2017-10-252,0412,0492,0162,020684,8002,020
2017-10-242,0022,0321,9992,029490,2002,029
2017-10-232,0102,0131,9942,005601,4002,005
2017-10-201,9932,0031,9851,986623,0001,986
2017-10-191,9762,0041,9721,993422,5001,993
2017-10-181,9711,9801,9631,974506,5001,974
2017-10-171,9581,9731,9541,971507,9001,971
2017-10-161,9451,9601,9371,950364,5001,950
2017-10-131,9131,9531,9101,9391,202,4001,939
2017-10-121,9361,9441,9231,939388,6001,939
2017-10-111,9401,9471,9321,940563,0001,940
2017-10-101,9241,9421,9091,941675,9001,941
2017-10-061,9651,9681,9371,942470,4001,942
2017-10-051,9391,9511,9301,951333,8001,951
2017-10-041,9381,9431,9251,934381,1001,934
2017-10-031,9231,9381,9051,935602,3001,935
2017-10-021,8891,9141,8871,910590,0001,910
2017-09-291,9161,9161,8771,880991,8001,880
2017-09-281,9411,9421,9021,926752,1001,926
2017-09-271,9381,9471,9291,942346,1001,942
2017-09-261,9431,9511,9341,943575,0001,943
2017-09-251,9381,9471,9341,941390,6001,941
2017-09-221,9661,9661,9181,933707,9001,933
2017-09-211,9281,9451,9211,930618,9001,930
2017-09-201,8981,9141,8931,905789,4001,905
2017-09-191,8771,9141,8771,909912,4001,909
2017-09-151,8681,8741,8491,862819,7001,862
2017-09-141,8721,8881,8671,872514,1001,872
2017-09-131,8831,8851,8691,873408,7001,873
2017-09-121,8901,9071,8741,878638,3001,878
2017-09-111,8301,8761,8281,868652,1001,868
2017-09-081,8071,8351,8061,8241,262,9001,824
2017-09-071,8191,8311,8101,828456,6001,828
2017-09-061,8171,8231,8041,814779,4001,814
2017-09-051,8141,8231,8051,813340,7001,813
2017-09-041,8231,8281,8001,807413,7001,807
2017-09-011,8261,8311,8051,829474,8001,829
2017-08-311,8001,8241,8001,813466,8001,813
2017-08-301,7831,7931,7651,789654,4001,789
2017-08-291,7751,7811,7641,774542,2001,774
2017-08-281,8131,8201,7961,797403,4001,797
2017-08-251,7951,8111,7911,803477,4001,803
2017-08-241,8011,8061,7871,789554,2001,789
2017-08-231,8501,8541,8121,814506,6001,814
2017-08-221,8081,8471,8081,842444,1001,842
2017-08-211,8141,8241,8081,815447,6001,815
2017-08-181,8091,8151,8001,812549,8001,812
2017-08-171,8281,8561,8231,839449,5001,839
2017-08-161,8511,8591,8371,838412,8001,838
2017-08-151,8481,8751,8381,859620,9001,859
2017-08-141,8331,8401,8171,838583,6001,838
2017-08-101,8831,8951,8581,861714,1001,861
2017-08-091,8591,8611,8351,857782,0001,857
2017-08-081,8561,8751,8561,867561,0001,867
2017-08-071,8681,8831,8671,867340,3001,867
2017-08-041,8791,8831,8651,867453,2001,867
2017-08-031,8851,9041,8831,903554,6001,903
2017-08-021,8841,9011,8791,889539,3001,889
2017-08-011,8891,9271,8751,8841,394,3001,884
2017-07-311,7821,8141,7771,809798,9001,809
2017-07-281,7921,7941,7821,793576,6001,793
2017-07-271,7911,7941,7811,785558,4001,785
2017-07-261,7911,7941,7811,793578,3001,793
2017-07-251,7981,8051,7811,782716,5001,782
2017-07-241,8231,8281,7851,796940,5001,796
2017-07-211,8531,8631,8421,851562,7001,851
2017-07-201,8741,8791,8531,871414,8001,871
2017-07-191,8511,8691,8511,864390,9001,864
2017-07-181,8721,8781,8531,857629,6001,857
2017-07-141,8721,8921,8721,883597,6001,883
2017-07-131,8971,8991,8641,867451,1001,867
2017-07-121,9001,9101,8861,901502,8001,901
2017-07-111,8681,8951,8661,894645,2001,894
2017-07-101,8481,8681,8311,867824,9001,867
2017-07-071,8221,8411,8171,833749,5001,833
2017-07-061,8621,8671,8221,828918,0001,828
2017-07-051,8771,8901,8621,885368,9001,885
2017-07-041,8801,8901,8721,881527,8001,881
2017-07-031,8961,8971,8661,873657,7001,873
2017-06-301,8921,8971,8821,896799,5001,896
2017-06-291,8961,9121,8961,905367,8001,905
2017-06-281,8881,9001,8801,888666,3001,888
2017-06-271,8671,8941,8651,888551,5001,888
2017-06-261,8621,8751,8541,856564,9001,856
2017-06-231,8701,8721,8571,860428,9001,860
2017-06-221,8691,8771,8561,865512,6001,865
2017-06-211,8781,8841,8661,874420,6001,874
2017-06-201,8711,8941,8711,873508,5001,873
2017-06-191,8581,8721,8511,860458,2001,860
2017-06-161,8701,8751,8421,849815,0001,849
2017-06-151,8721,8811,8441,849513,9001,849
2017-06-141,8751,8961,8721,881647,0001,881
2017-06-131,8641,8791,8601,871540,1001,871
2017-06-121,8671,8971,8651,875543,9001,875
2017-06-091,8451,8801,8391,8671,440,5001,867
2017-06-081,8381,8431,8221,832745,4001,832
2017-06-071,8371,8441,8211,834740,1001,834
2017-06-061,8401,8491,8211,827893,9001,827
2017-06-051,8411,8511,8291,845569,0001,845
2017-06-021,8201,8551,8161,849818,8001,849
2017-06-011,7791,8081,7791,807693,9001,807
2017-05-311,7641,7721,7551,770948,6001,770
2017-05-301,7521,7681,7451,765392,9001,765
2017-05-291,7661,7701,7571,757306,0001,757
2017-05-261,7771,7841,7631,763394,0001,763
2017-05-251,7791,7901,7731,784557,3001,784
2017-05-241,8041,8071,7791,783587,9001,783
2017-05-231,7941,8041,7861,789336,6001,789
2017-05-221,8001,8211,7951,799733,1001,799
2017-05-191,7891,8071,7811,801735,6001,801
2017-05-181,8101,8231,8001,803760,0001,803
2017-05-171,8181,8421,8181,832872,1001,832
2017-05-161,8681,8951,8351,844964,4001,844
2017-05-151,9211,9301,9041,918551,3001,918
2017-05-121,9011,9301,8911,9181,254,0001,918
2017-05-111,9221,9251,8991,904508,4001,904
2017-05-101,9341,9351,9171,922639,5001,922
2017-05-091,9341,9371,9141,929612,6001,929
2017-05-081,9321,9341,9071,9241,033,6001,924
2017-05-021,8731,8941,8661,886659,8001,886
2017-05-011,8501,8611,8461,861517,5001,861
2017-04-281,8731,8821,8611,865649,7001,865
2017-04-271,8651,8861,8581,877768,5001,877
2017-04-261,8401,8661,8331,865663,7001,865
2017-04-251,8091,8341,8021,829591,6001,829
2017-04-241,8301,8341,7961,811802,3001,811
2017-04-211,7991,8081,7881,800724,5001,800
2017-04-201,7831,7971,7691,789808,7001,789
2017-04-191,7781,7861,7661,782797,8001,782
2017-04-181,8011,8201,7851,797664,0001,797
2017-04-171,7771,7901,7681,788448,0001,788
2017-04-141,8311,8311,7801,7871,482,0001,787
2017-04-131,8001,8011,7781,791647,7001,791
2017-04-121,7891,8071,7821,8031,032,2001,803
2017-04-111,7881,8031,7861,803550,1001,803
2017-04-101,7901,8061,7851,797555,8001,797
2017-04-071,7701,7911,7581,7771,139,7001,777
2017-04-061,7761,7831,7461,752790,9001,752
2017-04-051,7831,8071,7751,789544,7001,789
2017-04-041,8131,8171,7801,795908,1001,795
2017-04-031,8211,8381,8071,826764,9001,826
2017-03-311,8431,8511,8051,8081,214,2001,808
2017-03-301,8721,8801,8491,852657,5001,852
2017-03-291,8961,9021,8761,885635,0001,885
2017-03-281,8981,9101,8841,889871,9001,889
2017-03-271,9061,9131,8731,878802,4001,878
2017-03-241,8811,9431,8801,9381,378,4001,938
2017-03-231,8891,8911,8631,879868,0001,879
2017-03-221,8871,9061,8781,8891,120,3001,889
2017-03-211,9231,9371,9091,921866,7001,921
2017-03-171,9531,9591,9351,9401,025,2001,940
2017-03-161,9681,9891,9601,972850,6001,972
2017-03-151,9992,0001,9721,982678,5001,982
2017-03-142,0242,0362,0122,013520,0002,013
2017-03-132,0132,0342,0092,030332,9002,030
2017-03-102,0092,0271,9942,0211,122,4002,021
2017-03-092,0072,0081,9771,990378,9001,990
2017-03-081,9951,9991,9751,991697,6001,991
2017-03-071,9792,0041,9712,004707,4002,004
2017-03-062,0052,0111,9871,991588,5001,991
2017-03-032,0362,0422,0022,011714,9002,011
2017-03-022,0732,0762,0442,047789,4002,047
2017-03-012,0392,0572,0192,048671,4002,048
2017-02-282,0502,0602,0332,035574,0002,035
2017-02-272,0302,0402,0072,029500,8002,029
2017-02-242,0662,0662,0372,049405,0002,049
2017-02-232,0752,0852,0502,081632,2002,081
2017-02-222,0912,0992,0782,091442,1002,091
2017-02-212,0702,0922,0662,088347,5002,088
2017-02-202,0562,0722,0352,070645,6002,070
2017-02-172,0892,0922,0652,079435,0002,079
2017-02-162,1282,1352,0922,107563,5002,107
2017-02-152,1362,1502,1222,130385,7002,130
2017-02-142,1452,1642,1082,110511,6002,110
2017-02-132,1432,1492,1192,135604,8002,135
2017-02-102,1292,1502,1002,129943,7002,129
2017-02-092,0792,0982,0572,085742,0002,085
2017-02-082,1062,1182,0962,115404,2002,115
2017-02-072,1142,1182,0812,106656,6002,106
2017-02-062,1702,1812,1122,1431,054,0002,143
2017-02-032,0362,0832,0262,060718,5002,060
2017-02-022,0792,0942,0352,046945,6002,046
2017-02-012,0682,1082,0562,101699,4002,101
2017-01-312,1002,1082,0802,082815,1002,082
2017-01-302,1152,1252,1012,121603,2002,121
2017-01-272,1422,1472,1172,125659,6002,125
2017-01-262,1182,1512,1052,1441,002,3002,144
2017-01-252,0922,1232,0812,097543,0002,097
2017-01-242,0922,1082,0562,062785,6002,062
2017-01-232,0852,1172,0722,096753,5002,096
2017-01-202,1042,1332,1022,126579,2002,126
2017-01-192,1112,1322,0922,115959,8002,115
2017-01-182,0912,1072,0592,100684,6002,100
2017-01-172,1482,1482,0912,091459,0002,091
2017-01-162,1472,1492,1072,117691,3002,117
2017-01-132,1402,1782,1382,173631,6002,173
2017-01-122,2062,2062,1352,149524,5002,149
2017-01-112,1812,2192,1802,201396,3002,201
2017-01-102,1612,2012,1522,162470,6002,162
2017-01-062,1982,2072,1732,204527,3002,204
2017-01-052,2352,2352,1872,207700,1002,207
2017-01-042,1802,2502,1802,249635,3002,249

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