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 [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,897	1,913	1,887	1,890	345,600	1,890
2019-12-27	1,905	1,925	1,901	1,920	231,100	1,920
2019-12-26	1,870	1,904	1,864	1,898	336,600	1,898
2019-12-25	1,907	1,907	1,861	1,862	233,100	1,862
2019-12-24	1,912	1,926	1,895	1,900	194,700	1,900
2019-12-23	1,909	1,919	1,887	1,903	410,800	1,903
2019-12-20	1,945	1,967	1,909	1,909	624,800	1,909
2019-12-19	2,007	2,007	1,947	1,950	517,700	1,950
2019-12-18	2,008	2,032	2,008	2,027	700,400	2,027
2019-12-17	1,989	2,000	1,974	1,991	433,300	1,991
2019-12-16	2,011	2,014	1,970	1,986	421,800	1,986
2019-12-13	1,980	2,024	1,980	2,017	1,359,700	2,017
2019-12-12	1,919	1,940	1,917	1,935	340,800	1,935
2019-12-11	1,918	1,928	1,898	1,916	363,500	1,916
2019-12-10	1,940	1,953	1,925	1,925	315,900	1,925
2019-12-09	1,958	1,974	1,952	1,967	301,500	1,967
2019-12-06	1,946	1,960	1,935	1,935	303,800	1,935
2019-12-05	1,905	1,937	1,905	1,932	391,000	1,932
2019-12-04	1,899	1,916	1,880	1,899	536,500	1,899
2019-12-03	1,912	1,926	1,899	1,913	530,600	1,913
2019-12-02	1,916	1,950	1,913	1,942	375,600	1,942
2019-11-29	1,936	1,936	1,907	1,907	469,900	1,907
2019-11-28	1,955	1,955	1,920	1,926	310,800	1,926
2019-11-27	1,954	1,962	1,939	1,949	460,600	1,949
2019-11-26	1,933	1,945	1,913	1,927	677,900	1,927
2019-11-25	1,905	1,936	1,905	1,921	342,100	1,921
2019-11-22	1,881	1,910	1,881	1,888	415,100	1,888
2019-11-21	1,876	1,886	1,833	1,866	642,000	1,866
2019-11-20	1,897	1,910	1,876	1,877	416,800	1,877
2019-11-19	1,922	1,946	1,916	1,923	352,600	1,923
2019-11-18	1,916	1,938	1,913	1,933	443,500	1,933
2019-11-15	1,907	1,941	1,906	1,927	430,600	1,927
2019-11-14	1,909	1,910	1,876	1,889	447,300	1,889
2019-11-13	1,962	1,966	1,917	1,919	552,100	1,919
2019-11-12	1,965	1,982	1,946	1,975	547,400	1,975
2019-11-11	1,980	1,995	1,963	1,965	484,600	1,965
2019-11-08	1,984	2,005	1,938	1,961	1,101,800	1,961
2019-11-07	1,971	1,988	1,958	1,971	482,200	1,971
2019-11-06	1,975	2,007	1,952	1,973	818,600	1,973
2019-11-05	1,875	1,981	1,869	1,965	1,257,000	1,965
2019-11-01	1,950	1,972	1,855	1,864	1,305,800	1,864
2019-10-31	1,746	1,762	1,718	1,727	594,500	1,727
2019-10-30	1,752	1,756	1,729	1,745	667,000	1,745
2019-10-29	1,762	1,764	1,748	1,758	316,500	1,758
2019-10-28	1,762	1,768	1,744	1,750	303,900	1,750
2019-10-25	1,748	1,765	1,737	1,760	479,600	1,760
2019-10-24	1,754	1,760	1,731	1,747	397,600	1,747
2019-10-23	1,765	1,770	1,711	1,745	433,700	1,745
2019-10-21	1,757	1,762	1,742	1,750	384,800	1,750
2019-10-18	1,739	1,767	1,733	1,743	380,800	1,743
2019-10-17	1,734	1,735	1,710	1,721	500,900	1,721
2019-10-16	1,705	1,746	1,701	1,734	717,900	1,734
2019-10-15	1,741	1,753	1,726	1,734	493,400	1,734
2019-10-11	1,704	1,704	1,672	1,703	682,800	1,703
2019-10-10	1,651	1,673	1,631	1,671	430,900	1,671
2019-10-09	1,653	1,653	1,622	1,636	511,200	1,636
2019-10-08	1,687	1,704	1,680	1,686	425,000	1,686
2019-10-07	1,665	1,686	1,657	1,682	323,700	1,682
2019-10-04	1,635	1,656	1,626	1,655	524,800	1,655
2019-10-03	1,654	1,662	1,628	1,651	498,900	1,651
2019-10-02	1,685	1,697	1,677	1,688	525,500	1,688
2019-10-01	1,706	1,716	1,696	1,710	474,600	1,710
2019-09-30	1,689	1,698	1,666	1,676	668,300	1,676
2019-09-27	1,700	1,707	1,669	1,685	518,800	1,685
2019-09-26	1,700	1,715	1,684	1,690	481,000	1,690
2019-09-25	1,695	1,706	1,674	1,692	456,900	1,692
2019-09-24	1,662	1,711	1,662	1,703	609,200	1,703
2019-09-20	1,693	1,742	1,684	1,726	1,137,100	1,726
2019-09-19	1,721	1,748	1,699	1,699	723,700	1,699
2019-09-18	1,749	1,752	1,715	1,721	912,100	1,721
2019-09-17	1,732	1,754	1,706	1,742	1,029,000	1,742
2019-09-13	1,716	1,716	1,672	1,713	1,507,800	1,713
2019-09-12	1,709	1,711	1,676	1,689	833,600	1,689
2019-09-11	1,652	1,674	1,649	1,671	676,400	1,671
2019-09-10	1,621	1,641	1,618	1,634	572,400	1,634
2019-09-09	1,606	1,612	1,593	1,604	596,600	1,604
2019-09-06	1,610	1,618	1,601	1,604	819,300	1,604
2019-09-05	1,569	1,593	1,568	1,589	769,800	1,589
2019-09-04	1,548	1,563	1,530	1,556	550,500	1,556
2019-09-03	1,510	1,558	1,510	1,548	517,400	1,548
2019-09-02	1,533	1,538	1,507	1,507	363,000	1,507
2019-08-30	1,551	1,561	1,543	1,548	646,800	1,548
2019-08-29	1,522	1,539	1,511	1,520	395,400	1,520
2019-08-28	1,504	1,528	1,502	1,518	536,400	1,518
2019-08-27	1,510	1,536	1,507	1,512	470,000	1,512
2019-08-26	1,496	1,503	1,485	1,491	625,300	1,491
2019-08-23	1,531	1,562	1,525	1,552	493,300	1,552
2019-08-22	1,552	1,556	1,535	1,546	487,000	1,546
2019-08-21	1,572	1,575	1,551	1,555	478,800	1,555
2019-08-20	1,600	1,612	1,588	1,592	490,400	1,592
2019-08-19	1,610	1,621	1,601	1,611	420,500	1,611
2019-08-16	1,583	1,599	1,574	1,584	710,300	1,584
2019-08-15	1,619	1,622	1,596	1,603	559,300	1,603
2019-08-14	1,681	1,689	1,641	1,644	769,300	1,644
2019-08-13	1,643	1,663	1,626	1,659	818,500	1,659
2019-08-09	1,690	1,698	1,659	1,673	1,202,900	1,673
2019-08-08	1,615	1,678	1,615	1,667	1,066,900	1,667
2019-08-07	1,624	1,633	1,589	1,598	1,367,200	1,598
2019-08-06	1,597	1,653	1,590	1,648	986,600	1,648
2019-08-05	1,644	1,648	1,611	1,637	1,009,900	1,637
2019-08-02	1,662	1,668	1,631	1,652	1,008,700	1,652
2019-08-01	1,738	1,785	1,694	1,705	1,330,400	1,705
2019-07-31	1,895	1,917	1,883	1,909	946,900	1,909
2019-07-30	1,934	1,934	1,912	1,921	282,500	1,921
2019-07-29	1,923	1,931	1,901	1,913	308,300	1,913
2019-07-26	1,941	1,955	1,925	1,944	425,500	1,944
2019-07-25	1,953	1,956	1,936	1,937	370,500	1,937
2019-07-24	1,959	1,962	1,941	1,947	489,200	1,947
2019-07-23	1,913	1,947	1,903	1,938	390,700	1,938
2019-07-22	1,947	1,952	1,908	1,914	454,800	1,914
2019-07-19	1,933	1,964	1,920	1,960	442,300	1,960
2019-07-18	2,001	2,003	1,913	1,919	646,100	1,919
2019-07-17	2,042	2,051	2,015	2,018	549,700	2,018
2019-07-16	2,055	2,080	2,039	2,045	487,100	2,045
2019-07-12	2,064	2,074	2,035	2,055	635,400	2,055
2019-07-11	2,041	2,062	2,041	2,055	640,700	2,055
2019-07-10	2,042	2,079	2,038	2,059	694,900	2,059
2019-07-09	2,087	2,106	2,050	2,059	475,400	2,059
2019-07-08	2,100	2,110	2,061	2,073	657,200	2,073
2019-07-05	2,115	2,116	2,096	2,101	478,300	2,101
2019-07-04	2,150	2,167	2,106	2,110	362,400	2,110
2019-07-03	2,171	2,172	2,129	2,139	643,800	2,139
2019-07-02	2,198	2,228	2,161	2,175	756,800	2,175
2019-07-01	2,170	2,212	2,161	2,207	462,900	2,207
2019-06-28	2,168	2,180	2,132	2,138	720,300	2,138
2019-06-27	2,174	2,182	2,156	2,175	502,400	2,175
2019-06-26	2,185	2,198	2,167	2,173	376,600	2,173
2019-06-25	2,189	2,232	2,188	2,215	525,300	2,215
2019-06-24	2,206	2,224	2,197	2,217	251,500	2,217
2019-06-21	2,236	2,240	2,212	2,221	778,200	2,221
2019-06-20	2,255	2,268	2,233	2,243	434,700	2,243
2019-06-19	2,255	2,266	2,236	2,237	485,300	2,237
2019-06-18	2,221	2,245	2,215	2,226	449,700	2,226
2019-06-17	2,240	2,249	2,223	2,237	362,300	2,237
2019-06-14	2,242	2,243	2,210	2,219	765,200	2,219
2019-06-13	2,210	2,233	2,199	2,225	323,300	2,225
2019-06-12	2,190	2,234	2,180	2,224	400,300	2,224
2019-06-11	2,177	2,189	2,157	2,177	344,700	2,177
2019-06-10	2,162	2,183	2,154	2,177	581,300	2,177
2019-06-07	2,150	2,155	2,131	2,149	399,800	2,149
2019-06-06	2,130	2,153	2,123	2,129	404,100	2,129
2019-06-05	2,076	2,137	2,071	2,135	592,100	2,135
2019-06-04	2,050	2,064	2,035	2,059	566,600	2,059
2019-06-03	2,038	2,050	2,022	2,045	411,500	2,045
2019-05-31	2,064	2,099	2,050	2,056	696,200	2,056
2019-05-30	2,088	2,105	2,076	2,082	431,400	2,082
2019-05-29	2,061	2,096	2,053	2,090	530,400	2,090
2019-05-28	2,129	2,141	2,087	2,087	1,242,300	2,087
2019-05-27	2,145	2,149	2,123	2,135	243,900	2,135
2019-05-24	2,127	2,132	2,087	2,125	541,800	2,125
2019-05-23	2,152	2,168	2,127	2,141	566,500	2,141
2019-05-22	2,146	2,176	2,122	2,172	650,200	2,172
2019-05-21	2,143	2,172	2,139	2,143	554,800	2,143
2019-05-20	2,187	2,207	2,171	2,171	448,100	2,171
2019-05-17	2,184	2,197	2,136	2,173	565,100	2,173
2019-05-16	2,180	2,279	2,156	2,160	803,800	2,160
2019-05-15	2,196	2,221	2,171	2,215	800,600	2,215
2019-05-14	2,153	2,195	2,131	2,181	742,500	2,181
2019-05-13	2,142	2,195	2,122	2,190	568,600	2,190
2019-05-10	2,131	2,182	2,121	2,174	841,400	2,174
2019-05-09	2,122	2,159	2,109	2,125	567,100	2,125
2019-05-08	2,160	2,187	2,140	2,151	640,400	2,151
2019-05-07	2,242	2,259	2,205	2,224	908,000	2,224
2019-04-26	2,198	2,232	2,192	2,219	433,000	2,219
2019-04-25	2,213	2,244	2,187	2,233	413,900	2,233
2019-04-24	2,250	2,256	2,200	2,217	435,900	2,217
2019-04-23	2,236	2,261	2,233	2,258	287,800	2,258
2019-04-22	2,197	2,223	2,183	2,212	182,300	2,212
2019-04-19	2,253	2,254	2,196	2,200	249,400	2,200
2019-04-18	2,276	2,276	2,205	2,209	431,700	2,209
2019-04-17	2,315	2,327	2,279	2,280	477,900	2,280
2019-04-16	2,287	2,315	2,278	2,304	504,700	2,304
2019-04-15	2,302	2,321	2,290	2,302	477,200	2,302
2019-04-12	2,254	2,261	2,231	2,256	756,500	2,256
2019-04-11	2,239	2,268	2,223	2,258	371,700	2,258
2019-04-10	2,226	2,241	2,223	2,239	594,400	2,239
2019-04-09	2,271	2,275	2,250	2,259	409,200	2,259
2019-04-08	2,264	2,297	2,244	2,288	521,700	2,288
2019-04-05	2,286	2,290	2,259	2,270	512,200	2,270
2019-04-04	2,280	2,290	2,247	2,280	499,000	2,280
2019-04-03	2,298	2,305	2,270	2,279	692,000	2,279
2019-04-02	2,343	2,348	2,300	2,306	627,700	2,306
2019-04-01	2,300	2,336	2,280	2,308	889,100	2,308
2019-03-29	2,289	2,309	2,263	2,267	633,900	2,267
2019-03-28	2,343	2,345	2,275	2,275	852,700	2,275
2019-03-27	2,338	2,365	2,317	2,360	738,400	2,360
2019-03-26	2,339	2,408	2,337	2,395	966,100	2,395
2019-03-25	2,357	2,363	2,294	2,299	572,800	2,299
2019-03-22	2,437	2,439	2,376	2,384	776,600	2,384
2019-03-20	2,385	2,398	2,376	2,391	533,500	2,391
2019-03-19	2,388	2,397	2,369	2,380	450,900	2,380
2019-03-18	2,370	2,381	2,356	2,372	354,900	2,372
2019-03-15	2,376	2,383	2,348	2,351	761,900	2,351
2019-03-14	2,350	2,362	2,332	2,349	585,000	2,349
2019-03-13	2,320	2,340	2,300	2,310	565,100	2,310
2019-03-12	2,294	2,336	2,288	2,332	852,300	2,332
2019-03-11	2,259	2,272	2,241	2,260	508,900	2,260
2019-03-08	2,320	2,321	2,246	2,253	1,344,000	2,253
2019-03-07	2,284	2,347	2,270	2,316	753,200	2,316
2019-03-06	2,335	2,355	2,313	2,314	559,400	2,314
2019-03-05	2,368	2,375	2,329	2,333	648,700	2,333
2019-03-04	2,398	2,398	2,360	2,364	455,700	2,364
2019-03-01	2,380	2,388	2,354	2,375	446,200	2,375
2019-02-28	2,357	2,375	2,336	2,353	466,300	2,353
2019-02-27	2,340	2,380	2,339	2,351	532,300	2,351
2019-02-26	2,334	2,356	2,332	2,339	517,600	2,339
2019-02-25	2,326	2,361	2,311	2,339	510,600	2,339
2019-02-22	2,290	2,340	2,284	2,331	539,500	2,331
2019-02-21	2,283	2,315	2,257	2,308	931,300	2,308
2019-02-20	2,282	2,325	2,278	2,297	653,000	2,297
2019-02-19	2,240	2,286	2,225	2,276	465,800	2,276
2019-02-18	2,218	2,232	2,208	2,223	391,500	2,223
2019-02-15	2,216	2,223	2,163	2,190	608,200	2,190
2019-02-14	2,155	2,212	2,141	2,211	749,200	2,211
2019-02-13	2,189	2,216	2,171	2,179	897,500	2,179
2019-02-12	2,151	2,163	2,072	2,154	1,266,400	2,154
2019-02-08	2,306	2,310	2,140	2,146	1,752,700	2,146
2019-02-07	2,463	2,474	2,437	2,456	588,200	2,456
2019-02-06	2,516	2,519	2,478	2,483	540,900	2,483
2019-02-05	2,481	2,534	2,477	2,523	576,100	2,523
2019-02-04	2,466	2,496	2,448	2,465	678,000	2,465
2019-02-01	2,445	2,451	2,415	2,445	518,800	2,445
2019-01-31	2,471	2,491	2,437	2,446	707,900	2,446
2019-01-30	2,458	2,460	2,410	2,432	845,300	2,432
2019-01-29	2,460	2,471	2,392	2,451	1,049,700	2,451
2019-01-28	2,515	2,526	2,434	2,441	845,300	2,441
2019-01-25	2,506	2,542	2,491	2,534	1,124,200	2,534
2019-01-24	2,565	2,571	2,497	2,522	1,020,900	2,522
2019-01-23	2,571	2,590	2,539	2,560	628,800	2,560
2019-01-22	2,628	2,632	2,595	2,599	602,700	2,599
2019-01-21	2,643	2,649	2,610	2,631	345,400	2,631
2019-01-18	2,614	2,649	2,604	2,613	470,000	2,613
2019-01-17	2,565	2,613	2,559	2,596	573,600	2,596
2019-01-16	2,630	2,630	2,542	2,557	660,600	2,557
2019-01-15	2,571	2,625	2,558	2,620	531,100	2,620
2019-01-11	2,583	2,605	2,562	2,589	1,041,200	2,589
2019-01-10	2,599	2,625	2,582	2,595	512,800	2,595
2019-01-09	2,599	2,640	2,589	2,616	609,100	2,616
2019-01-08	2,555	2,597	2,522	2,582	788,500	2,582
2019-01-07	2,607	2,624	2,536	2,543	820,000	2,543
2019-01-04	2,497	2,557	2,463	2,557	977,600	2,557

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30