1. HOME >
  2. 株価時系列 >
  3. 5901 >
  4. 2021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 [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3751,3831,3671,373369,7001,373
2021-12-291,3801,4021,3801,395300,9001,395
2021-12-281,3601,3891,3601,384470,9001,384
2021-12-271,3801,3871,3521,356326,8001,356
2021-12-241,3851,3931,3771,377368,8001,377
2021-12-231,3851,3851,3631,376612,9001,376
2021-12-221,4101,4111,3781,391639,9001,391
2021-12-211,4191,4291,4111,420334,2001,420
2021-12-201,3931,4241,3871,402453,2001,402
2021-12-171,4271,4391,4021,4221,248,6001,422
2021-12-161,4421,4441,4271,437553,4001,437
2021-12-151,3981,4191,3981,416340,0001,416
2021-12-141,4021,4181,3951,410543,9001,410
2021-12-131,4381,4391,3931,396462,5001,396
2021-12-101,4431,4541,4181,422465,9001,422
2021-12-091,4501,4601,4381,438436,4001,438
2021-12-081,4631,4651,4351,440408,1001,440
2021-12-071,4441,4591,4191,456354,6001,456
2021-12-061,4531,4641,4281,434553,2001,434
2021-12-031,4201,4351,4031,434488,2001,434
2021-12-021,3891,4191,3821,405698,5001,405
2021-12-011,3881,4191,3881,404650,1001,404
2021-11-301,4181,4361,3861,3861,031,7001,386
2021-11-291,4041,4231,3891,394681,9001,394
2021-11-261,4541,4611,4211,431418,5001,431
2021-11-251,4631,4791,4551,466438,3001,466
2021-11-241,4711,4841,4371,443492,3001,443
2021-11-221,4651,4861,4631,477575,6001,477
2021-11-191,4601,4691,4441,458552,0001,458
2021-11-181,4671,4901,4521,485778,7001,485
2021-11-171,4781,4781,4511,466513,7001,466
2021-11-161,4871,4971,4711,473891,6001,473
2021-11-151,4771,4821,4521,463853,1001,463
2021-11-121,4791,4791,4521,459456,6001,459
2021-11-111,4501,4661,4471,460570,0001,460
2021-11-101,4511,4571,4391,446487,0001,446
2021-11-091,4691,4761,4441,448542,1001,448
2021-11-081,4691,4701,4541,465670,7001,465
2021-11-051,4581,4591,4311,439731,0001,439
2021-11-041,4321,4821,4301,4701,871,2001,470
2021-11-021,4081,4211,4011,4191,282,6001,419
2021-11-011,4001,4091,3901,4062,492,8001,406
2021-10-291,3461,3521,3311,3481,084,3001,348
2021-10-281,3171,3391,3171,333657,7001,333
2021-10-271,3251,3321,3191,322541,1001,322
2021-10-261,3281,3451,3211,325820,9001,325
2021-10-251,3161,3341,3161,320607,8001,320
2021-10-221,3111,3291,3071,316655,8001,316
2021-10-211,3551,3571,3161,3191,183,1001,319
2021-10-201,3641,3811,3451,345948,0001,345
2021-10-191,3761,3871,3561,356750,5001,356
2021-10-181,3871,3981,3751,376636,5001,376
2021-10-151,3801,3901,3761,380491,0001,380
2021-10-141,3651,3721,3561,366621,5001,366
2021-10-131,3801,3851,3651,372482,3001,372
2021-10-121,3601,3911,3601,3821,233,1001,382
2021-10-111,3531,3661,3461,3601,038,6001,360
2021-10-081,3431,3571,3401,3401,030,6001,340
2021-10-071,3251,3401,3181,3201,016,5001,320
2021-10-061,3171,3351,2971,3121,223,8001,312
2021-10-051,3341,3401,2901,2971,803,0001,297
2021-10-041,3571,3791,3371,3472,227,4001,347
2021-10-011,3301,3541,3271,3393,681,0001,339
2021-09-301,3501,3631,3191,31922,899,9001,319
2021-09-291,3671,3921,3601,3662,251,0001,366
2021-09-281,3871,4091,3761,4012,952,4001,401
2021-09-271,3561,3821,3501,3791,392,2001,379
2021-09-241,3571,3631,3491,3541,456,8001,354
2021-09-221,3341,3521,3321,3441,490,9001,344
2021-09-211,3291,3591,3221,3451,681,1001,345
2021-09-171,3771,3841,3621,3651,406,4001,365
2021-09-161,3791,3861,3601,3661,708,2001,366
2021-09-151,3861,3981,3701,3841,926,2001,384
2021-09-141,4101,4251,3981,4011,792,3001,401
2021-09-131,4141,4211,3971,4122,116,5001,412
2021-09-101,3961,4281,3941,4202,603,2001,420
2021-09-091,3921,4131,3841,3992,883,4001,399
2021-09-081,3801,4131,3751,3954,978,8001,395
2021-09-071,4341,4351,3471,3679,622,5001,367
2021-09-061,5861,6181,5831,614787,5001,614
2021-09-031,5691,5781,5421,574857,7001,574
2021-09-021,5291,5621,5291,553679,8001,553
2021-09-011,5301,5681,5301,556735,5001,556
2021-08-311,5151,5421,5101,532974,5001,532
2021-08-301,5581,5631,5241,535468,5001,535
2021-08-271,5151,5371,5061,531412,0001,531
2021-08-261,5601,5621,5171,528679,2001,528
2021-08-251,5621,5741,5571,564388,4001,564
2021-08-241,5511,5721,5441,562455,9001,562
2021-08-231,5141,5461,5141,538520,8001,538
2021-08-201,5201,5351,5001,503770,4001,503
2021-08-191,5381,5451,5211,534510,6001,534
2021-08-181,5351,5561,5271,550416,2001,550
2021-08-171,5451,5541,5221,524303,8001,524
2021-08-161,5431,5471,5261,531339,1001,531
2021-08-131,5521,5551,5391,547434,1001,547
2021-08-121,5631,5631,5371,539260,5001,539
2021-08-111,5391,5481,5191,546320,6001,546
2021-08-101,5401,5521,4981,506368,8001,506
2021-08-061,5301,5391,5151,535211,5001,535
2021-08-051,5011,5351,5001,534197,0001,534
2021-08-041,5201,5361,5141,519246,2001,519
2021-08-031,5141,5551,5131,537361,9001,537
2021-08-021,5191,5811,5171,551887,6001,551
2021-07-301,4771,5411,4401,4821,330,2001,482
2021-07-291,4821,4971,4681,475354,4001,475
2021-07-281,4731,4921,4621,486511,8001,486
2021-07-271,4801,4991,4731,481551,2001,481
2021-07-261,4811,4811,4511,462591,7001,462
2021-07-211,4291,4431,4171,428536,9001,428
2021-07-201,3881,4051,3821,399462,1001,399
2021-07-191,3971,4181,3941,413457,4001,413
2021-07-161,4031,4231,3961,407277,9001,407
2021-07-151,4261,4261,4101,412225,0001,412
2021-07-141,4221,4481,4141,429265,6001,429
2021-07-131,4381,4541,4281,448423,8001,448
2021-07-121,4571,4791,4261,427626,9001,427
2021-07-091,4001,4351,3921,432789,4001,432
2021-07-081,4311,4351,4161,420467,1001,420
2021-07-071,4321,4521,4281,441544,7001,441
2021-07-061,5181,5181,4581,461824,1001,461
2021-07-051,5181,5331,5141,523227,8001,523
2021-07-021,4901,5351,4841,530491,6001,530
2021-07-011,5141,5211,4961,501431,1001,501
2021-06-301,5131,5361,5111,517435,2001,517
2021-06-291,5301,5371,5101,517542,2001,517
2021-06-281,5851,5971,5721,579479,1001,579
2021-06-251,5741,5831,5461,565635,2001,565
2021-06-241,5731,5811,5491,559244,8001,559
2021-06-231,5771,5951,5691,575318,2001,575
2021-06-221,5761,5891,5551,585629,8001,585
2021-06-211,5431,5551,4931,512895,2001,512
2021-06-181,6081,6211,5821,5901,137,8001,590
2021-06-171,6411,6461,6081,608490,8001,608
2021-06-161,6551,6681,6341,659458,2001,659
2021-06-151,6151,6621,6081,655959,2001,655
2021-06-141,6071,6221,5861,601471,4001,601
2021-06-111,6141,6261,5811,588808,7001,588
2021-06-101,5771,6051,5741,598634,5001,598
2021-06-091,5591,5851,5591,575435,9001,575
2021-06-081,5301,5461,5251,537330,5001,537
2021-06-071,5501,5531,5251,526408,1001,526
2021-06-041,5401,5491,5221,538431,8001,538
2021-06-031,5201,5461,5041,516415,2001,516
2021-06-021,5091,5451,5041,535603,2001,535
2021-06-011,5301,5491,5041,527769,3001,527
2021-05-311,5061,5221,4891,500787,5001,500
2021-05-281,4261,5141,4251,5061,869,8001,506
2021-05-271,3511,3951,3461,379919,7001,379
2021-05-261,3421,3901,3371,356700,7001,356
2021-05-251,3641,3721,3511,356286,1001,356
2021-05-241,3531,3691,3521,362373,3001,362
2021-05-211,3341,3601,3311,351422,6001,351
2021-05-201,3061,3441,3031,341345,8001,341
2021-05-191,3121,3331,3111,325402,5001,325
2021-05-181,3091,3671,3051,350648,4001,350
2021-05-171,3471,3561,2971,303544,3001,303
2021-05-141,2691,2981,2571,290779,8001,290
2021-05-131,2701,2871,2431,250569,4001,250
2021-05-121,3061,3121,2711,282642,7001,282
2021-05-111,3611,3871,3221,324656,4001,324
2021-05-101,3541,4011,3441,391521,1001,391
2021-05-071,3231,3541,3181,345590,4001,345
2021-05-061,2631,3201,2611,319586,1001,319
2021-04-301,2721,2861,2631,278505,7001,278
2021-04-281,2761,2781,2551,268329,1001,268
2021-04-271,2571,2811,2451,273508,9001,273
2021-04-261,2611,2721,2471,270479,7001,270
2021-04-231,2581,2581,2431,251422,2001,251
2021-04-221,2681,2711,2361,270420,1001,270
2021-04-211,2651,2671,2451,249495,5001,249
2021-04-201,3091,3111,2831,288592,5001,288
2021-04-191,3321,3401,3261,334290,9001,334
2021-04-161,3411,3411,3171,332377,2001,332
2021-04-151,3351,3541,3271,334279,1001,334
2021-04-141,3361,3381,3201,333379,1001,333
2021-04-131,3461,3671,3401,360344,0001,360
2021-04-121,3691,3741,3411,342413,7001,342
2021-04-091,3661,3801,3561,370645,4001,370
2021-04-081,3941,3961,3471,354413,4001,354
2021-04-071,3661,3921,3611,389598,6001,389
2021-04-061,3691,3851,3391,352583,9001,352
2021-04-051,3291,3601,3231,354531,8001,354
2021-04-021,3141,3231,2961,313327,3001,313
2021-04-011,3201,3371,2911,304802,5001,304
2021-03-311,3151,3261,3031,316964,5001,316
2021-03-301,3431,3491,3161,343474,7001,343
2021-03-291,3631,3721,3301,344762,3001,344
2021-03-261,3401,3651,3361,354413,1001,354
2021-03-251,3151,3451,3101,326473,6001,326
2021-03-241,3351,3491,3001,305698,1001,305
2021-03-231,3961,3991,3581,358493,9001,358
2021-03-221,4031,4041,3781,391712,9001,391
2021-03-191,4301,4541,4191,429717,3001,429
2021-03-181,4321,4361,4091,418672,6001,418
2021-03-171,4551,4721,4201,425660,7001,425
2021-03-161,4461,4571,4291,450517,6001,450
2021-03-151,4271,4551,4271,444655,3001,444
2021-03-121,4001,4221,3751,4171,033,8001,417
2021-03-111,4221,4271,4081,415378,8001,415
2021-03-101,3811,4201,3641,418651,4001,418
2021-03-091,4461,4691,3931,411715,1001,411
2021-03-081,4021,4481,3971,418843,5001,418
2021-03-051,3731,3791,3441,377562,3001,377
2021-03-041,3841,3861,3391,358584,3001,358
2021-03-031,3671,3831,3451,378532,9001,378
2021-03-021,3621,3711,3221,337597,5001,337
2021-03-011,3421,3571,3341,355617,6001,355
2021-02-261,3741,3741,3271,332874,9001,332
2021-02-251,4111,4121,3791,386749,5001,386
2021-02-241,3841,4051,3641,369747,5001,369
2021-02-221,3651,4001,3551,361641,7001,361
2021-02-191,3321,3521,3261,348504,2001,348
2021-02-181,3381,3571,3351,346603,5001,346
2021-02-171,3341,3461,3211,337390,1001,337
2021-02-161,3231,3521,3151,335899,8001,335
2021-02-151,3151,3251,3001,317560,6001,317
2021-02-121,2711,3011,2511,299907,8001,299
2021-02-101,2581,2741,2431,268876,6001,268
2021-02-091,3311,3351,2561,268877,6001,268
2021-02-081,2981,3571,2961,3481,306,3001,348
2021-02-051,1961,2521,1881,249989,3001,249
2021-02-041,1731,2061,1571,175756,8001,175
2021-02-031,1311,1661,1311,162642,5001,162
2021-02-021,1261,1421,1161,130659,4001,130
2021-02-011,1161,1291,1081,122573,6001,122
2021-01-291,1451,1551,1191,119706,3001,119
2021-01-281,1311,1551,1271,143603,4001,143
2021-01-271,1651,1731,1571,159493,3001,159
2021-01-261,1601,1671,1451,167406,7001,167
2021-01-251,1721,1721,1481,155453,9001,155
2021-01-221,1631,1831,1521,162476,2001,162
2021-01-211,1831,1981,1791,1891,079,1001,189
2021-01-201,1531,1631,1411,159632,9001,159
2021-01-191,1501,1651,1411,143320,7001,143
2021-01-181,1621,1641,1441,148395,6001,148
2021-01-151,1791,1801,1611,172664,0001,172
2021-01-141,1511,1851,1491,170638,0001,170
2021-01-131,1511,1681,1371,162567,0001,162
2021-01-121,1511,1671,1441,156551,0001,156
2021-01-081,1441,1651,1171,1641,176,4001,164
2021-01-071,0821,1311,0821,1171,164,3001,117
2021-01-061,0471,0621,0421,057636,0001,057
2021-01-051,0781,0861,0501,051741,5001,051
2021-01-041,1291,1311,0791,090493,9001,090

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