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 [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	816	816	811	811	10,049	599.41
1984-12-27	806	806	801	806	14,069	595.71
1984-12-26	806	812	806	812	21,103	600.15
1984-12-25	825	826	815	816	40,196	603.10
1984-12-24	806	826	802	826	21,103	610.50
1984-12-22	809	809	796	796	87,426	588.32
1984-12-21	814	814	797	799	77,377	590.54
1984-12-20	806	816	797	816	60,294	603.10
1984-12-19	786	797	786	796	550,686	588.32
1984-12-18	809	811	796	796	152,745	588.32
1984-12-17	805	816	805	809	137,672	597.93
1984-12-15	809	815	806	806	144,706	595.71
1984-12-14	824	826	806	806	125,613	595.71
1984-12-13	826	827	821	824	49,240	609.02
1984-12-12	820	823	817	821	54,265	606.80
1984-12-11	822	823	821	821	62,304	606.80
1984-12-10	825	825	816	816	32,157	603.10
1984-12-07	826	827	826	827	26,127	611.23
1984-12-06	842	845	831	831	54,265	614.19
1984-12-05	831	832	816	832	170,833	614.93
1984-12-04	817	832	817	831	56,275	614.19
1984-12-03	816	816	816	816	41,201	603.10
1984-12-01	825	826	817	825	71,348	609.76
1984-11-28	845	845	845	845	60,294	624.54
1984-11-27	846	855	844	855	212,034	631.93
1984-11-26	850	850	848	849	26,127	627.49
1984-11-24	851	851	850	851	42,206	628.97
1984-11-22	859	861	851	851	124,608	628.97
1984-11-20	861	862	860	861	314,534	636.36
1984-11-19	861	862	861	861	72,353	636.36
1984-11-17	861	861	851	861	217,059	636.36
1984-11-16	861	866	861	864	96,471	638.58
1984-11-15	861	866	861	861	189,926	636.36
1984-11-14	861	863	859	862	138,676	637.10
1984-11-13	861	862	861	861	129,632	636.36
1984-11-12	861	871	861	861	225,098	636.36
1984-11-09	845	856	841	854	138,676	631.19
1984-11-08	846	846	836	836	135,662	617.89
1984-11-07	856	876	846	846	246,201	625.28
1984-11-06	881	885	846	846	744,632	625.28
1984-11-05	856	890	856	881	1,271,201	651.15
1984-11-02	845	859	841	846	1,051,128	625.28
1984-11-01	822	841	822	841	800,907	621.58
1984-10-31	812	812	801	809	309,510	597.93
1984-10-30	792	792	792	792	21,103	585.37
1984-10-29	801	801	791	791	4,020	584.63
1984-10-27	791	801	791	791	43,211	584.63
1984-10-26	806	806	791	801	117,574	592.02
1984-10-25	801	806	801	806	138,676	595.71
1984-10-24	794	811	791	795	156,765	587.58
1984-10-23	788	796	788	796	77,377	588.32
1984-10-22	786	788	786	788	80,392	582.41
1984-10-20	786	791	782	786	126,618	580.93
1984-10-19	787	806	781	786	185,907	580.93
1984-10-18	781	786	776	786	100,490	580.93
1984-10-16	786	786	782	783	41,201	578.71
1984-10-15	786	795	776	781	300,466	577.24
1984-10-12	784	788	784	788	212,034	582.41
1984-10-11	776	786	776	779	46,225	575.76
1984-10-09	766	776	766	776	80,392	573.54
1984-10-08	771	776	766	766	33,162	566.15
1984-10-06	776	776	771	771	7,034	569.85
1984-10-05	781	781	772	776	42,206	573.54
1984-10-04	776	776	771	771	17,083	569.85
1984-10-03	761	771	761	771	20,098	569.85
1984-10-02	762	766	762	765	15,074	565.41
1984-10-01	776	776	759	759	45,221	560.98
1984-09-29	776	776	767	776	42,206	573.54
1984-09-28	786	786	786	786	16,078	580.93
1984-09-27	766	796	766	786	123,603	580.93
1984-09-26	766	779	766	768	67,328	567.63
1984-09-25	770	772	769	770	77,377	569.11
1984-09-22	764	770	764	770	60,294	569.11
1984-09-21	763	770	763	769	62,304	568.37
1984-09-20	770	770	764	767	42,206	566.89
1984-09-19	764	770	763	770	120,588	569.11
1984-09-18	779	786	777	777	34,167	574.28
1984-09-17	789	789	778	785	205,000	580.19
1984-09-14	797	797	791	792	167,819	585.37
1984-09-13	796	796	790	790	45,221	583.89
1984-09-12	796	796	786	787	29,142	581.67
1984-09-11	791	792	786	791	84,412	584.63
1984-09-10	796	796	786	787	72,353	581.67
1984-09-07	801	806	797	797	107,525	589.06
1984-09-06	806	806	796	801	25,123	592.02
1984-09-05	806	808	792	796	61,299	588.32
1984-09-04	825	825	816	816	28,137	603.10
1984-09-03	826	826	821	826	99,485	610.50
1984-09-01	816	826	815	826	129,632	610.50
1984-08-31	819	821	816	816	87,426	603.10
1984-08-30	816	826	816	826	34,167	610.50
1984-08-29	816	825	811	816	150,735	603.10
1984-08-28	817	821	816	816	98,480	603.10
1984-08-27	826	826	816	819	132,647	605.32
1984-08-25	809	816	806	807	43,211	596.45
1984-08-24	818	818	807	809	133,652	597.93
1984-08-23	823	826	818	818	47,230	604.58
1984-08-22	831	833	821	822	273,333	607.54
1984-08-21	840	840	824	826	172,843	610.50
1984-08-20	845	845	836	841	300,466	621.58
1984-08-18	846	848	839	845	428,088	624.54
1984-08-17	855	856	837	846	996,863	625.28
1984-08-16	844	846	836	846	1,492,279	625.28
1984-08-15	821	846	816	844	1,967,598	623.80
1984-08-14	771	811	771	801	727,549	592.02
1984-08-13	768	771	758	766	198,971	566.15
1984-08-10	766	771	762	766	224,093	566.15
1984-08-09	752	766	747	756	241,176	558.76
1984-08-08	771	771	751	751	209,020	555.06
1984-08-07	786	786	771	776	343,676	573.54
1984-08-06	786	796	779	786	175,858	580.93
1984-08-04	776	776	766	776	196,961	573.54
1984-08-03	758	761	755	761	119,583	562.45
1984-08-02	725	730	716	728	92,451	538.06
1984-08-01	712	713	707	707	101,495	522.54
1984-07-31	717	717	706	706	23,113	521.80
1984-07-30	724	724	716	718	14,069	530.67
1984-07-28	733	733	724	724	22,108	535.11
1984-07-27	732	732	721	731	22,108	540.28
1984-07-26	712	731	712	731	20,098	540.28
1984-07-24	702	703	702	703	10,049	519.59
1984-07-23	712	712	700	702	78,382	518.85
1984-07-21	702	711	698	702	42,206	518.85
1984-07-20	716	717	708	708	34,167	523.28
1984-07-19	727	727	727	727	12,059	537.32
1984-07-18	746	746	737	737	50,245	544.72
1984-07-17	749	753	745	746	40,196	551.37
1984-07-16	757	757	756	756	20,098	558.76
1984-07-13	747	747	746	746	75,368	551.37
1984-07-12	762	776	762	776	13,064	573.54
1984-07-11	761	761	761	761	24,118	562.45
1984-07-10	780	780	770	771	34,167	569.85
1984-07-09	777	785	776	781	50,245	577.24
1984-07-07	796	799	786	787	123,603	581.67
1984-07-06	790	805	790	796	235,147	588.32
1984-07-05	780	789	779	786	137,672	580.93
1984-07-04	767	780	762	780	89,436	576.50
1984-07-03	771	771	756	771	78,382	569.85
1984-07-02	776	776	771	771	56,275	569.85
1984-06-30	781	786	776	776	69,338	573.54
1984-06-29	767	789	767	786	265,294	580.93
1984-06-28	775	775	766	771	147,721	569.85
1984-06-27	737	781	737	776	531,593	573.54
1984-06-26	724	746	717	736	163,799	543.98
1984-06-25	712	721	712	716	125,613	529.19
1984-06-23	707	707	707	707	23,113	522.54
1984-06-22	703	705	703	705	32,157	521.06
1984-06-21	707	707	702	705	138,676	521.06
1984-06-20	706	706	706	706	2,010	521.80
1984-06-19	712	713	698	703	61,299	519.59
1984-06-18	707	712	707	712	7,034	526.24
1984-06-16	707	707	702	702	5,025	518.85
1984-06-15	713	716	712	716	20,098	529.19
1984-06-14	721	727	721	721	80,392	532.89
1984-06-13	736	736	729	729	31,152	538.80
1984-06-12	736	736	734	734	16,078	542.50
1984-06-11	736	736	736	736	65,319	543.98
1984-06-08	703	726	703	726	22,108	536.59
1984-06-07	700	702	700	702	11,054	518.85
1984-06-06	696	698	696	698	27,132	515.89
1984-06-05	698	699	696	696	115,564	514.41
1984-06-04	700	702	700	701	5,025	518.11
1984-06-02	698	700	698	698	29,142	515.89
1984-06-01	703	703	698	698	25,123	515.89
1984-05-31	717	717	715	716	33,162	529.19
1984-05-30	716	717	713	717	14,069	529.93
1984-05-29	717	721	716	716	16,078	529.19
1984-05-28	731	732	713	713	76,373	526.98
1984-05-26	731	736	731	731	19,093	540.28
1984-05-25	731	746	731	746	25,123	551.37
1984-05-24	731	732	731	732	24,118	541.02
1984-05-23	719	725	718	725	73,358	535.85
1984-05-22	719	723	717	722	40,196	533.63
1984-05-21	727	727	722	722	28,137	533.63
1984-05-19	727	732	727	727	35,172	537.32
1984-05-18	726	746	723	746	79,387	551.37
1984-05-17	756	756	747	748	39,191	552.85
1984-05-16	752	756	752	756	32,157	558.76
1984-05-15	752	756	752	752	79,387	555.80
1984-05-14	771	771	751	751	36,176	555.06
1984-05-11	771	771	766	771	91,446	569.85
1984-05-10	806	806	786	786	205,000	580.93
1984-05-09	816	816	806	816	166,814	603.10
1984-05-08	816	816	816	816	44,216	603.10
1984-05-07	821	821	816	816	48,235	603.10
1984-05-04	816	831	816	826	576,814	610.50
1984-05-02	806	816	806	815	188,922	602.37
1984-05-01	806	811	806	811	129,632	599.41
1984-04-28	796	806	796	806	34,167	595.71
1984-04-27	791	797	789	791	73,358	584.63
1984-04-26	787	796	768	791	119,583	584.63
1984-04-25	796	796	786	787	92,451	581.67
1984-04-24	796	796	776	796	67,328	588.32
1984-04-23	803	803	796	796	71,348	588.32
1984-04-21	804	804	796	796	139,681	588.32
1984-04-20	776	786	776	776	78,382	573.54
1984-04-18	806	806	795	806	271,324	595.71
1984-04-17	806	815	802	815	64,314	602.37
1984-04-16	816	816	802	806	224,093	595.71
1984-04-13	806	814	795	806	368,799	595.71
1984-04-12	801	806	797	805	102,500	594.97
1984-04-11	801	801	796	801	25,123	592.02
1984-04-10	778	791	778	791	60,294	584.63
1984-04-09	776	781	776	781	104,510	577.24
1984-04-07	786	786	777	777	86,422	574.28
1984-04-06	776	786	776	781	152,745	577.24
1984-04-05	796	801	786	786	91,446	580.93
1984-04-04	816	816	796	796	85,417	588.32
1984-04-02	826	826	806	816	197,966	603.10
1984-03-31	825	826	824	824	27,132	609.02
1984-03-30	836	836	816	822	161,789	607.54
1984-03-29	832	846	831	846	173,848	625.28
1984-03-28	830	832	826	831	231,127	614.19
1984-03-27	834	844	826	826	86,422	610.50
1984-03-26	851	856	844	844	121,593	623.80
1984-03-24	851	856	851	856	173,848	632.67
1984-03-23	846	869	846	856	725,539	632.67
1984-03-22	831	846	831	844	350,711	623.80
1984-03-21	845	846	826	831	1,076,250	614.19
1984-03-19	834	855	834	855	674,289	631.93
1984-03-17	846	849	836	836	577,819	617.89
1984-03-16	806	850	806	831	1,402,843	614.19
1984-03-15	785	815	785	806	2,123,358	595.71
1984-03-14	761	786	751	780	932,549	576.50
1984-03-13	741	755	741	751	324,583	555.06
1984-03-12	746	756	745	756	53,260	558.76
1984-03-09	715	726	713	716	118,578	529.19
1984-03-08	703	716	702	712	136,667	526.24
1984-03-07	711	714	702	702	92,451	518.85
1984-03-06	715	715	707	711	561,740	525.50
1984-03-05	716	716	704	715	78,382	528.46
1984-03-03	702	707	701	707	58,284	522.54
1984-03-02	702	707	702	702	47,230	518.85
1984-03-01	707	707	700	701	36,176	518.11
1984-02-29	716	716	708	715	31,152	528.46
1984-02-28	716	716	707	708	57,279	523.28
1984-02-27	704	720	704	716	53,260	529.19
1984-02-25	706	706	700	700	40,196	517.37
1984-02-24	699	701	697	698	76,373	515.89
1984-02-23	697	698	697	697	66,324	515.15
1984-02-22	688	692	687	689	61,299	509.24
1984-02-21	702	702	693	702	50,245	518.85
1984-02-20	707	707	701	701	23,113	518.11
1984-02-18	701	702	701	702	52,255	518.85
1984-02-17	702	702	699	701	76,373	518.11
1984-02-16	699	706	699	699	66,324	516.63
1984-02-15	697	707	697	697	104,510	515.15
1984-02-14	697	697	693	693	60,294	512.20
1984-02-13	707	707	703	707	114,559	522.54
1984-02-10	697	698	694	697	160,784	515.15
1984-02-09	705	705	692	692	187,917	511.46
1984-02-08	717	717	713	716	136,667	529.19
1984-02-07	714	714	712	714	183,897	527.72
1984-02-06	725	725	722	722	35,172	533.63
1984-02-04	736	745	731	745	107,525	550.63
1984-02-03	746	746	736	746	194,951	551.37
1984-02-02	761	761	751	756	450,196	558.76
1984-02-01	758	776	746	761	1,421,936	562.45
1984-01-31	745	756	742	752	432,108	555.80
1984-01-30	756	756	742	750	266,299	554.32
1984-01-28	746	771	745	756	917,476	558.76
1984-01-27	726	751	726	736	923,505	543.98
1984-01-26	712	726	712	716	137,672	529.19
1984-01-25	706	707	700	707	35,172	522.54
1984-01-24	712	716	698	710	96,471	524.76
1984-01-23	716	721	712	716	44,216	529.19
1984-01-21	721	723	713	716	57,279	529.19
1984-01-20	725	725	717	721	112,549	532.89
1984-01-19	705	726	703	725	203,995	535.85
1984-01-18	707	716	698	707	151,740	522.54
1984-01-17	731	731	712	716	236,152	529.19
1984-01-13	726	727	721	726	489,387	536.59
1984-01-12	736	736	724	731	433,113	540.28
1984-01-11	741	754	739	740	1,387,770	546.93
1984-01-10	724	736	715	736	1,237,034	543.98
1984-01-09	700	715	700	714	624,044	527.72
1984-01-07	699	702	695	699	519,534	516.63
1984-01-06	698	701	695	696	166,814	514.41
1984-01-05	702	706	694	698	305,490	515.89
1984-01-04	697	702	692	702	255,245	518.85

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