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 [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	707	707	692	697	535,613	515.15
1983-12-27	721	721	702	702	961,691	518.85
1983-12-26	677	709	677	702	1,239,044	518.85
1983-12-24	672	677	667	667	529,583	492.98
1983-12-23	681	681	664	668	228,113	493.72
1983-12-22	687	687	679	679	727,549	501.85
1983-12-21	677	697	673	692	1,679,191	511.46
1983-12-20	652	672	652	667	586,863	492.98
1983-12-19	635	645	628	642	163,799	474.50
1983-12-17	642	647	641	645	81,397	476.72
1983-12-16	617	637	617	637	85,417	470.81
1983-12-15	616	617	614	615	71,348	454.55
1983-12-14	617	620	615	617	74,363	456.02
1983-12-13	620	620	613	613	57,279	453.07
1983-12-12	613	622	613	617	32,157	456.02
1983-12-09	626	627	614	622	42,206	459.72
1983-12-08	613	622	613	622	18,088	459.72
1983-12-07	615	615	613	613	39,191	453.07
1983-12-06	627	627	617	617	25,123	456.02
1983-12-05	624	627	617	625	37,181	461.94
1983-12-03	614	614	614	614	19,093	453.81
1983-12-02	612	615	612	614	32,157	453.81
1983-12-01	619	619	613	613	67,328	453.07
1983-11-30	603	623	603	619	58,284	457.50
1983-11-29	618	618	613	613	13,064	453.07
1983-11-28	627	627	618	618	47,230	456.76
1983-11-26	624	628	617	628	72,353	464.15
1983-11-25	630	630	628	628	54,265	464.15
1983-11-24	634	636	628	628	132,647	464.15
1983-11-22	636	636	625	628	96,471	464.15
1983-11-21	637	637	636	636	54,265	470.07
1983-11-19	637	637	637	637	59,289	470.81
1983-11-18	639	639	637	637	98,480	470.81
1983-11-17	637	639	636	639	49,240	472.28
1983-11-16	637	638	637	637	40,196	470.81
1983-11-15	637	645	637	637	179,877	470.81
1983-11-14	637	647	637	637	44,216	470.81
1983-11-11	647	648	646	647	120,588	478.20
1983-11-10	647	652	647	652	161,789	481.89
1983-11-09	648	657	647	647	209,020	478.20
1983-11-08	645	667	644	658	320,564	486.33
1983-11-07	646	646	644	644	56,275	475.98
1983-11-05	646	646	646	646	61,299	477.46
1983-11-04	647	647	646	646	158,775	477.46
1983-11-02	649	649	646	646	133,652	477.46
1983-11-01	648	657	647	647	156,765	478.20
1983-10-31	652	652	646	647	194,951	478.20
1983-10-29	647	652	647	650	154,755	480.41
1983-10-28	662	662	642	642	285,392	474.50
1983-10-27	654	659	652	656	528,578	484.85
1983-10-26	638	657	638	654	293,431	483.37
1983-10-25	637	637	635	637	74,363	470.81
1983-10-24	633	636	632	633	42,206	467.85
1983-10-22	633	640	633	633	273,333	467.85
1983-10-21	636	639	632	632	278,358	467.11
1983-10-20	629	631	627	629	115,564	464.89
1983-10-19	627	629	626	629	196,961	464.89
1983-10-18	627	629	627	627	71,348	463.42
1983-10-17	627	629	627	627	111,544	463.42
1983-10-15	627	627	626	627	59,289	463.42
1983-10-14	627	637	625	627	206,005	463.42
1983-10-13	622	627	622	622	162,794	459.72
1983-10-12	618	622	618	620	121,593	458.24
1983-10-11	618	618	616	618	135,662	456.76
1983-10-07	615	617	612	617	203,995	456.02
1983-10-06	608	616	608	612	49,240	452.33
1983-10-05	597	607	597	607	89,436	448.63
1983-10-04	607	607	587	587	70,343	433.85
1983-10-03	608	608	599	599	35,172	442.72
1983-10-01	606	607	602	607	20,098	448.63
1983-09-30	609	609	607	607	62,304	448.63
1983-09-29	616	616	609	609	35,172	450.11
1983-09-28	617	617	608	612	19,093	452.33
1983-09-27	608	616	607	616	38,186	455.29
1983-09-26	609	609	609	609	16,078	450.11
1983-09-24	618	621	618	621	28,137	458.98
1983-09-22	621	622	608	608	50,245	449.37
1983-09-21	613	621	607	607	48,235	448.63
1983-09-20	612	612	607	607	23,113	448.63
1983-09-19	622	622	607	607	60,294	448.63
1983-09-17	622	627	622	622	75,368	459.72
1983-09-16	615	631	614	631	102,500	466.37
1983-09-14	610	617	609	615	35,172	454.55
1983-09-13	610	617	602	609	26,127	450.11
1983-09-12	609	619	609	609	58,284	450.11
1983-09-09	619	622	619	619	21,103	457.50
1983-09-08	624	624	618	622	166,814	459.72
1983-09-07	605	618	602	618	79,387	456.76
1983-09-06	602	602	602	602	37,181	444.94
1983-09-05	608	608	598	602	57,279	444.94
1983-09-03	606	608	606	607	29,142	448.63
1983-09-02	607	609	605	606	151,740	447.89
1983-09-01	604	606	602	602	54,265	444.94
1983-08-31	603	606	603	606	85,417	447.89
1983-08-30	606	606	602	602	30,147	444.94
1983-08-29	607	609	606	606	19,093	447.89
1983-08-27	607	611	607	610	28,137	450.85
1983-08-26	612	617	608	611	157,770	451.59
1983-08-25	607	617	607	608	44,216	449.37
1983-08-24	618	625	607	607	103,505	448.63
1983-08-23	629	629	619	625	112,549	461.94
1983-08-22	619	629	619	629	113,554	464.89
1983-08-20	629	629	619	619	90,441	457.50
1983-08-19	637	647	627	632	676,299	467.11
1983-08-18	665	665	645	653	315,539	482.63
1983-08-17	647	657	647	657	674,289	485.59
1983-08-16	628	642	628	637	405,980	470.81
1983-08-15	616	627	608	627	123,603	463.42
1983-08-12	606	611	602	610	47,230	450.85
1983-08-11	597	607	597	597	149,730	441.24
1983-08-10	587	588	587	587	48,235	433.85
1983-08-09	607	607	597	607	78,382	448.63
1983-08-08	606	607	606	607	64,314	448.63
1983-08-06	597	602	597	602	111,544	444.94
1983-08-05	609	612	597	597	62,304	441.24
1983-08-04	615	617	612	617	43,211	456.02
1983-08-03	612	615	609	609	47,230	450.11
1983-08-02	612	615	607	607	139,681	448.63
1983-08-01	622	622	610	615	98,480	454.55
1983-07-30	597	613	592	613	132,647	453.07
1983-07-29	615	615	592	597	125,613	441.24
1983-07-28	582	607	582	605	137,672	447.15
1983-07-27	579	582	577	582	152,745	430.16
1983-07-26	577	580	577	577	105,515	426.46
1983-07-25	582	582	572	577	39,191	426.46
1983-07-23	577	582	577	577	140,686	426.46
1983-07-22	582	582	577	582	199,976	430.16
1983-07-21	592	595	587	587	68,333	433.85
1983-07-20	595	595	590	592	43,211	437.55
1983-07-19	597	597	588	597	75,368	441.24
1983-07-18	606	607	597	606	55,270	447.89
1983-07-15	603	609	602	607	69,338	448.63
1983-07-14	596	602	594	602	49,240	444.94
1983-07-13	597	597	594	594	104,510	439.02
1983-07-12	607	608	593	594	220,074	439.02
1983-07-11	607	611	606	607	40,196	448.63
1983-07-09	607	607	607	607	61,299	448.63
1983-07-08	617	619	617	619	26,127	457.50
1983-07-07	622	622	614	618	74,363	456.76
1983-07-06	618	622	618	622	52,255	459.72
1983-07-05	615	617	612	612	45,221	452.33
1983-07-04	622	622	615	615	179,877	454.55
1983-07-02	621	622	615	622	21,103	459.72
1983-07-01	613	622	613	622	334,632	459.72
1983-06-30	609	622	607	622	42,206	459.72
1983-06-29	608	612	607	609	37,181	450.11
1983-06-28	607	612	605	612	61,299	452.33
1983-06-27	614	616	608	612	66,324	452.33
1983-06-25	607	612	605	608	86,422	449.37
1983-06-24	617	617	613	613	112,549	453.07
1983-06-23	627	627	615	618	243,186	456.76
1983-06-22	630	632	617	617	1,242,059	456.02
1983-06-21	622	626	622	626	202,990	462.68
1983-06-20	630	630	626	626	39,191	462.68
1983-06-17	631	634	627	627	139,681	463.42
1983-06-16	634	634	631	631	113,554	466.37
1983-06-15	636	637	630	632	150,735	467.11
1983-06-14	637	642	633	638	81,397	471.55
1983-06-13	644	644	637	637	92,451	470.81
1983-06-11	646	647	637	637	50,245	470.81
1983-06-10	637	642	637	642	48,235	474.50
1983-06-09	637	637	629	637	25,123	470.81
1983-06-08	638	638	623	627	55,270	463.42
1983-06-07	646	646	632	633	66,324	467.85
1983-06-06	628	656	628	647	145,711	478.20
1983-06-04	637	640	622	623	100,490	460.46
1983-06-03	640	641	632	638	306,495	471.55
1983-06-02	652	653	632	640	278,358	473.02
1983-06-01	669	671	647	650	545,662	480.41
1983-05-31	672	674	663	674	293,431	498.15
1983-05-30	664	671	657	666	325,588	492.24
1983-05-28	672	672	653	661	337,647	488.54
1983-05-27	674	684	667	671	1,007,917	495.94
1983-05-26	650	677	646	667	1,429,976	492.98
1983-05-25	632	643	632	642	165,809	474.50
1983-05-24	632	634	627	631	156,765	466.37
1983-05-23	627	637	627	630	81,397	465.63
1983-05-20	637	643	628	632	208,015	467.11
1983-05-19	647	647	637	643	194,951	475.24
1983-05-18	624	640	624	637	130,637	470.81
1983-05-17	626	627	622	626	81,397	462.68
1983-05-16	627	635	623	626	127,623	462.68
1983-05-14	630	630	625	626	51,250	462.68
1983-05-13	622	630	618	630	189,926	465.63
1983-05-12	625	626	622	622	94,461	459.72
1983-05-11	622	627	622	622	118,578	459.72
1983-05-10	635	635	622	622	231,127	459.72
1983-05-09	633	637	628	628	161,789	464.15
1983-05-07	646	646	632	634	149,730	468.59
1983-05-06	654	655	627	645	355,735	476.72
1983-05-04	642	657	642	648	881,299	478.94
1983-05-02	642	647	638	641	219,069	473.76
1983-04-30	641	647	636	646	471,299	477.46
1983-04-28	627	639	627	636	595,907	470.07
1983-04-27	624	627	622	622	228,113	459.72
1983-04-26	632	632	623	624	183,897	461.20
1983-04-25	627	635	622	632	285,392	467.11
1983-04-23	638	642	625	625	428,088	461.94
1983-04-22	655	655	637	638	1,180,760	471.55
1983-04-21	641	650	630	650	3,394,559	480.41
1983-04-20	627	641	621	641	3,550,319	473.76
1983-04-19	597	609	592	600	2,582,598	443.46
1983-04-18	561	586	561	586	1,100,368	433.11
1983-04-15	556	562	556	560	339,657	413.90
1983-04-14	542	552	542	552	143,701	407.98
1983-04-13	547	547	537	538	162,794	397.64
1983-04-12	551	557	548	548	219,069	405.03
1983-04-11	557	557	547	553	114,559	408.72
1983-04-09	556	567	556	557	339,657	411.68
1983-04-08	562	567	557	560	351,716	413.90
1983-04-07	572	574	557	572	1,089,314	422.76
1983-04-06	532	567	532	565	1,036,054	417.59
1983-04-05	524	541	522	537	151,740	396.90
1983-04-04	528	528	522	523	56,275	386.55
1983-04-01	540	540	532	534	134,657	394.68
1983-03-31	544	544	535	537	185,907	396.90
1983-03-30	549	552	532	534	295,441	394.68
1983-03-29	557	563	555	555	560,735	410.20
1983-03-28	547	563	545	553	948,627	408.72
1983-03-26	531	545	524	545	388,897	402.81
1983-03-25	512	519	509	517	104,510	382.11
1983-03-24	508	511	504	508	40,196	375.46
1983-03-23	506	508	503	508	66,324	375.46
1983-03-22	507	508	504	504	37,181	372.51
1983-03-18	503	508	503	507	61,299	374.72
1983-03-17	508	511	504	507	52,255	374.72
1983-03-16	503	508	498	508	46,225	375.46
1983-03-15	499	508	496	506	33,162	373.98
1983-03-14	495	495	495	495	8,039	365.85
1983-03-12	500	500	494	494	14,069	365.12
1983-03-11	489	500	489	500	77,377	369.55
1983-03-10	490	492	488	488	12,059	360.68
1983-03-09	499	499	488	488	128,627	360.68
1983-03-08	504	508	503	503	42,206	371.77
1983-03-07	511	512	506	511	94,461	377.68
1983-03-05	511	511	511	511	54,265	377.68
1983-03-04	515	515	511	512	77,377	378.42
1983-03-03	511	522	511	511	153,750	377.68
1983-03-02	509	509	504	509	39,191	376.20
1983-03-01	493	493	489	489	25,123	361.42
1983-02-28	486	488	486	488	8,039	360.68
1983-02-26	481	481	481	481	1,005	355.51
1983-02-25	475	477	475	477	19,093	352.55
1983-02-24	471	472	471	472	14,069	348.85
1983-02-23	471	473	471	471	65,319	348.12
1983-02-22	474	474	470	471	13,064	348.12
1983-02-21	471	471	470	470	23,113	347.38
1983-02-18	481	481	469	469	31,152	346.64
1983-02-17	488	489	483	483	26,127	356.98
1983-02-15	478	493	478	493	148,725	364.38
1983-02-14	462	467	462	463	55,270	342.20
1983-02-12	459	462	458	459	26,127	339.25
1983-02-10	470	472	464	464	104,510	342.94
1983-02-09	473	473	471	473	47,230	349.59
1983-02-08	474	478	473	473	36,176	349.59
1983-02-05	471	474	470	471	52,255	348.12
1983-02-04	473	478	473	473	51,250	349.59
1983-02-03	480	480	475	478	82,402	353.29
1983-02-02	481	482	479	480	46,225	354.77
1983-02-01	482	482	479	482	70,343	356.25
1983-01-31	483	488	482	482	85,417	356.25
1983-01-29	485	485	478	479	144,706	354.03
1983-01-28	487	491	485	485	50,245	358.46
1983-01-27	491	491	488	488	89,436	360.68
1983-01-26	490	491	488	488	62,304	360.68
1983-01-25	482	488	482	488	52,255	360.68
1983-01-24	490	491	484	489	113,554	361.42
1983-01-22	489	496	488	489	30,147	361.42
1983-01-21	485	498	485	488	84,412	360.68
1983-01-20	484	498	482	490	109,534	362.16
1983-01-19	488	489	482	482	84,412	356.25
1983-01-18	489	490	488	488	37,181	360.68
1983-01-17	489	495	489	490	109,534	362.16
1983-01-14	504	504	488	488	192,941	360.68
1983-01-13	505	512	500	503	200,980	371.77
1983-01-12	505	512	503	512	77,377	378.42
1983-01-11	503	506	500	500	71,348	369.55
1983-01-10	503	507	503	506	42,206	373.98
1983-01-08	513	517	512	512	46,225	378.42
1983-01-07	522	527	517	517	212,034	382.11
1983-01-06	518	522	517	521	129,632	385.07
1983-01-05	511	521	510	511	93,456	377.68
1983-01-04	508	517	503	506	52,255	373.98

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