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 [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	1,572	1,592	1,572	1,582	101,495	1,169.25
1985-12-27	1,602	1,612	1,572	1,582	142,696	1,169.25
1985-12-26	1,602	1,622	1,592	1,592	292,426	1,176.64
1985-12-25	1,632	1,632	1,612	1,622	111,544	1,198.82
1985-12-24	1,652	1,652	1,602	1,602	168,824	1,184.04
1985-12-23	1,602	1,662	1,582	1,662	120,588	1,228.38
1985-12-21	1,582	1,592	1,572	1,572	67,328	1,161.86
1985-12-20	1,602	1,612	1,582	1,592	219,069	1,176.64
1985-12-19	1,642	1,642	1,592	1,602	97,475	1,184.04
1985-12-18	1,592	1,642	1,582	1,642	305,490	1,213.60
1985-12-17	1,602	1,622	1,592	1,592	287,402	1,176.64
1985-12-16	1,582	1,622	1,582	1,602	244,191	1,184.04
1985-12-13	1,582	1,602	1,582	1,582	262,279	1,169.25
1985-12-12	1,612	1,642	1,592	1,612	198,971	1,191.43
1985-12-11	1,622	1,642	1,602	1,602	183,897	1,184.04
1985-12-10	1,652	1,662	1,622	1,642	172,843	1,213.60
1985-12-09	1,682	1,682	1,652	1,672	149,730	1,235.77
1985-12-07	1,692	1,692	1,672	1,692	795,882	1,250.55
1985-12-06	1,682	1,692	1,662	1,672	415,025	1,235.77
1985-12-05	1,712	1,712	1,672	1,682	752,672	1,243.16
1985-12-04	1,672	1,682	1,662	1,682	233,137	1,243.16
1985-12-03	1,682	1,712	1,652	1,682	860,196	1,243.16
1985-12-02	1,712	1,712	1,672	1,682	386,887	1,243.16
1985-11-30	1,682	1,712	1,672	1,702	1,588,750	1,257.95
1985-11-29	1,642	1,672	1,632	1,652	934,559	1,220.99
1985-11-28	1,652	1,662	1,622	1,632	1,534,485	1,206.21
1985-11-27	1,562	1,662	1,562	1,662	2,577,574	1,228.38
1985-11-26	1,523	1,542	1,503	1,542	451,201	1,139.69
1985-11-25	1,493	1,523	1,473	1,523	158,775	1,125.65
1985-11-22	1,473	1,503	1,453	1,473	276,348	1,088.69
1985-11-21	1,443	1,473	1,423	1,463	257,255	1,081.30
1985-11-20	1,443	1,443	1,433	1,443	60,294	1,066.52
1985-11-19	1,443	1,473	1,433	1,433	96,471	1,059.13
1985-11-18	1,443	1,443	1,423	1,433	61,299	1,059.13
1985-11-16	1,443	1,453	1,433	1,453	51,250	1,073.91
1985-11-15	1,453	1,453	1,443	1,453	54,265	1,073.91
1985-11-14	1,463	1,463	1,433	1,453	85,417	1,073.91
1985-11-13	1,443	1,453	1,423	1,443	115,564	1,066.52
1985-11-12	1,463	1,473	1,423	1,453	189,926	1,073.91
1985-11-11	1,433	1,443	1,413	1,443	54,265	1,066.52
1985-11-08	1,473	1,473	1,443	1,453	75,368	1,073.91
1985-11-07	1,473	1,493	1,453	1,493	61,299	1,103.47
1985-11-06	1,463	1,483	1,433	1,473	97,475	1,088.69
1985-11-05	1,423	1,453	1,403	1,453	104,510	1,073.91
1985-11-02	1,423	1,433	1,423	1,423	53,260	1,051.74
1985-11-01	1,453	1,463	1,403	1,443	69,338	1,066.52
1985-10-31	1,473	1,473	1,423	1,473	96,471	1,088.69
1985-10-30	1,463	1,463	1,423	1,453	188,922	1,073.91
1985-10-29	1,483	1,493	1,463	1,473	237,157	1,088.69
1985-10-28	1,493	1,523	1,463	1,493	224,093	1,103.47
1985-10-26	1,542	1,542	1,483	1,532	309,510	1,132.30
1985-10-25	1,572	1,582	1,532	1,562	1,306,373	1,154.47
1985-10-24	1,463	1,463	1,433	1,453	224,093	1,073.91
1985-10-23	1,532	1,532	1,463	1,463	114,559	1,081.30
1985-10-22	1,552	1,552	1,523	1,542	190,931	1,139.69
1985-10-21	1,513	1,572	1,513	1,552	252,230	1,147.08
1985-10-19	1,542	1,552	1,513	1,542	156,765	1,139.69
1985-10-18	1,542	1,552	1,513	1,542	594,902	1,139.69
1985-10-17	1,513	1,552	1,493	1,552	319,559	1,147.08
1985-10-16	1,552	1,592	1,532	1,542	902,402	1,139.69
1985-10-15	1,542	1,552	1,503	1,552	631,078	1,147.08
1985-10-14	1,463	1,552	1,453	1,552	951,642	1,147.08
1985-10-11	1,463	1,473	1,453	1,463	353,726	1,081.30
1985-10-09	1,463	1,493	1,443	1,483	357,745	1,096.08
1985-10-08	1,463	1,473	1,443	1,443	192,941	1,066.52
1985-10-07	1,473	1,483	1,453	1,483	167,819	1,096.08
1985-10-05	1,493	1,503	1,473	1,483	130,637	1,096.08
1985-10-04	1,463	1,513	1,443	1,493	895,368	1,103.47
1985-10-03	1,413	1,473	1,413	1,473	358,750	1,088.69
1985-10-02	1,443	1,463	1,423	1,433	357,745	1,059.13
1985-10-01	1,413	1,473	1,403	1,463	1,183,775	1,081.30
1985-09-30	1,383	1,433	1,373	1,393	1,044,093	1,029.56
1985-09-28	1,363	1,393	1,353	1,383	493,407	1,022.17
1985-09-27	1,324	1,343	1,324	1,343	220,074	992.61
1985-09-26	1,343	1,343	1,294	1,324	678,309	978.57
1985-09-25	1,324	1,353	1,324	1,353	412,010	1,000
1985-09-24	1,284	1,324	1,284	1,314	329,608	971.18
1985-09-21	1,294	1,294	1,284	1,294	74,363	956.39
1985-09-20	1,294	1,294	1,274	1,274	301,471	941.61
1985-09-19	1,304	1,314	1,274	1,274	367,794	941.61
1985-09-18	1,274	1,274	1,264	1,274	123,603	941.61
1985-09-17	1,284	1,294	1,254	1,294	135,662	956.39
1985-09-13	1,304	1,324	1,284	1,324	85,417	978.57
1985-09-12	1,333	1,343	1,294	1,294	181,887	956.39
1985-09-11	1,294	1,333	1,294	1,333	461,250	985.22
1985-09-10	1,274	1,324	1,264	1,284	181,887	949
1985-09-09	1,294	1,294	1,254	1,294	171,838	956.39
1985-09-07	1,284	1,284	1,274	1,284	108,529	949
1985-09-06	1,304	1,304	1,284	1,284	281,373	949
1985-09-05	1,294	1,304	1,274	1,304	325,588	963.78
1985-09-04	1,284	1,294	1,264	1,284	186,912	949
1985-09-03	1,294	1,294	1,274	1,274	429,093	941.61
1985-09-02	1,314	1,314	1,254	1,284	114,559	949
1985-08-31	1,324	1,333	1,314	1,314	152,745	971.18
1985-08-30	1,324	1,343	1,304	1,314	301,471	971.18
1985-08-29	1,324	1,324	1,304	1,314	278,358	971.18
1985-08-28	1,324	1,333	1,304	1,333	1,138,554	985.22
1985-08-27	1,314	1,343	1,304	1,343	1,634,976	992.61
1985-08-26	1,274	1,324	1,264	1,314	1,628,946	971.18
1985-08-24	1,244	1,284	1,244	1,284	498,431	949
1985-08-23	1,264	1,264	1,244	1,254	744,632	926.83
1985-08-22	1,214	1,264	1,194	1,264	797,892	934.22
1985-08-21	1,174	1,204	1,164	1,204	606,961	889.87
1985-08-20	1,164	1,174	1,134	1,174	174,853	867.70
1985-08-19	1,154	1,154	1,134	1,144	16,078	845.53
1985-08-17	1,144	1,154	1,124	1,134	118,578	838.14
1985-08-16	1,184	1,184	1,134	1,164	218,064	860.31
1985-08-15	1,144	1,184	1,144	1,174	184,902	867.70
1985-08-14	1,134	1,164	1,134	1,164	165,809	860.31
1985-08-13	1,115	1,134	1,115	1,134	125,613	838.14
1985-08-12	1,134	1,154	1,134	1,134	117,574	838.14
1985-08-09	1,134	1,144	1,134	1,144	117,574	845.53
1985-08-08	1,164	1,174	1,134	1,134	212,034	838.14
1985-08-07	1,154	1,214	1,144	1,174	1,113,431	867.70
1985-08-06	1,105	1,194	1,095	1,164	1,068,211	860.31
1985-08-05	1,105	1,105	1,095	1,095	126,618	809.31
1985-08-03	1,085	1,095	1,085	1,085	99,485	801.92
1985-08-02	1,095	1,115	1,095	1,095	66,324	809.31
1985-08-01	1,124	1,124	1,095	1,095	157,770	809.31
1985-07-31	1,134	1,134	1,085	1,095	153,750	809.31
1985-07-30	1,134	1,144	1,115	1,134	298,456	838.14
1985-07-29	1,124	1,134	1,115	1,115	169,828	824.10
1985-07-27	1,124	1,144	1,115	1,144	100,490	845.53
1985-07-26	1,124	1,134	1,105	1,115	407,990	824.10
1985-07-25	1,144	1,154	1,115	1,124	169,828	830.75
1985-07-24	1,154	1,164	1,115	1,144	347,696	845.53
1985-07-23	1,115	1,164	1,105	1,154	480,343	852.92
1985-07-22	1,105	1,115	1,075	1,105	175,858	816.70
1985-07-20	1,105	1,124	1,105	1,105	131,642	816.70
1985-07-19	1,095	1,124	1,095	1,105	534,608	816.70
1985-07-18	1,055	1,075	1,035	1,055	403,971	779.75
1985-07-17	1,035	1,035	1,015	1,035	235,147	764.97
1985-07-16	995	1,025	995	1,015	238,162	750.19
1985-07-15	1,015	1,035	985	990	159,779	731.71
1985-07-12	1,045	1,045	1,015	1,035	223,088	764.97
1985-07-11	1,115	1,115	1,035	1,065	188,922	787.14
1985-07-10	1,124	1,124	1,095	1,115	83,407	824.10
1985-07-09	1,134	1,154	1,124	1,144	208,015	845.53
1985-07-08	1,144	1,164	1,134	1,164	241,176	860.31
1985-07-06	1,124	1,144	1,105	1,144	377,843	845.53
1985-07-05	1,154	1,154	1,115	1,115	416,029	824.10
1985-07-04	1,184	1,194	1,154	1,174	238,162	867.70
1985-07-03	1,184	1,204	1,154	1,194	389,902	882.48
1985-07-02	1,204	1,224	1,184	1,194	308,505	882.48
1985-07-01	1,194	1,224	1,184	1,224	507,476	904.66
1985-06-29	1,194	1,234	1,184	1,204	623,039	889.87
1985-06-28	1,144	1,194	1,124	1,174	1,066,201	867.70
1985-06-27	1,174	1,174	1,124	1,154	336,642	852.92
1985-06-26	1,124	1,184	1,115	1,174	851,152	867.70
1985-06-25	1,124	1,124	1,105	1,124	475,319	830.75
1985-06-24	1,154	1,164	1,115	1,144	380,858	845.53
1985-06-22	1,105	1,164	1,095	1,144	438,137	845.53
1985-06-21	1,055	1,095	1,035	1,095	493,407	809.31
1985-06-20	1,055	1,055	1,025	1,045	133,652	772.36
1985-06-19	1,065	1,075	1,035	1,075	294,436	794.53
1985-06-18	1,085	1,085	1,045	1,055	203,995	779.75
1985-06-17	1,065	1,095	1,055	1,085	160,784	801.92
1985-06-15	1,035	1,065	1,035	1,045	102,500	772.36
1985-06-14	1,035	1,035	1,015	1,035	324,583	764.97
1985-06-13	1,035	1,045	1,025	1,035	80,392	764.97
1985-06-12	1,065	1,065	1,035	1,035	89,436	764.97
1985-06-11	1,045	1,085	1,045	1,075	236,152	794.53
1985-06-10	1,075	1,075	1,055	1,065	242,181	787.14
1985-06-07	1,065	1,075	1,025	1,075	393,922	794.53
1985-06-06	1,045	1,045	1,015	1,045	150,735	772.36
1985-06-05	1,035	1,065	1,015	1,035	502,451	764.97
1985-06-04	966	1,015	965	1,015	428,088	750.19
1985-06-03	994	995	960	960	173,848	709.53
1985-06-01	1,015	1,035	990	990	342,672	731.71
1985-05-31	1,035	1,035	993	995	1,049,118	735.40
1985-05-30	1,055	1,065	1,015	1,045	463,260	772.36
1985-05-29	1,025	1,095	1,025	1,055	1,972,623	779.75
1985-05-28	1,005	1,025	995	1,025	422,059	757.58
1985-05-27	1,025	1,025	991	1,005	570,784	742.79
1985-05-25	995	1,025	992	1,025	1,092,328	757.58
1985-05-24	950	1,005	949	993	1,021,985	733.93
1985-05-23	933	945	926	945	494,412	698.45
1985-05-22	916	935	911	925	512,500	683.67
1985-05-21	896	916	896	911	232,132	673.32
1985-05-20	889	896	889	890	105,515	657.80
1985-05-18	890	891	890	890	25,123	657.80
1985-05-17	852	855	847	852	106,520	629.71
1985-05-16	856	856	846	856	451,201	632.67
1985-05-15	876	876	846	846	498,431	625.28
1985-05-14	890	890	876	881	52,255	651.15
1985-05-13	891	896	890	891	38,186	658.54
1985-05-10	877	895	877	891	183,897	658.54
1985-05-09	876	876	875	876	39,191	647.45
1985-05-08	892	892	871	871	20,098	643.76
1985-05-07	881	896	878	895	289,412	661.49
1985-05-04	866	881	866	881	33,162	651.15
1985-05-02	881	881	866	866	119,583	640.06
1985-05-01	855	866	846	866	57,279	640.06
1985-04-30	852	855	847	847	87,426	626.02
1985-04-27	855	855	848	851	8,039	628.97
1985-04-26	856	861	836	841	170,833	621.58
1985-04-25	856	856	847	856	56,275	632.67
1985-04-24	866	866	855	856	37,181	632.67
1985-04-23	861	866	855	866	58,284	640.06
1985-04-22	875	875	856	856	27,132	632.67
1985-04-20	856	856	855	855	34,167	631.93
1985-04-19	857	857	847	848	61,299	626.76
1985-04-18	856	857	856	856	51,250	632.67
1985-04-17	866	866	856	856	90,441	632.67
1985-04-16	879	880	866	866	87,426	640.06
1985-04-15	881	881	879	879	18,088	649.67
1985-04-12	879	887	879	887	16,078	655.58
1985-04-11	880	881	879	879	28,137	649.67
1985-04-10	889	889	873	873	40,196	645.23
1985-04-09	887	891	887	891	63,309	658.54
1985-04-08	881	886	873	886	115,564	654.84
1985-04-05	881	883	872	881	90,441	651.15
1985-04-04	901	901	887	887	69,338	655.58
1985-04-03	896	901	896	901	149,730	665.93
1985-04-02	908	908	904	906	46,225	669.62
1985-04-01	896	907	896	906	40,196	669.62
1985-03-30	908	908	896	905	52,255	668.88
1985-03-29	909	909	905	909	64,314	671.84
1985-03-28	906	911	906	906	112,549	669.62
1985-03-27	886	901	886	896	140,686	662.23
1985-03-26	886	889	884	886	68,333	654.84
1985-03-25	887	887	881	886	126,618	654.84
1985-03-23	889	891	887	887	40,196	655.58
1985-03-22	886	896	885	886	196,961	654.84
1985-03-20	886	889	876	876	192,941	647.45
1985-03-19	886	886	881	883	193,946	652.62
1985-03-18	887	887	885	885	55,270	654.10
1985-03-16	856	887	856	886	168,824	654.84
1985-03-15	861	861	841	856	154,755	632.67
1985-03-14	857	866	856	856	39,191	632.67
1985-03-13	856	856	856	856	63,309	632.67
1985-03-12	846	856	846	856	55,270	632.67
1985-03-11	837	846	836	836	132,647	617.89
1985-03-08	847	847	846	846	32,157	625.28
1985-03-07	844	846	837	837	119,583	618.63
1985-03-06	865	866	851	851	139,681	628.97
1985-03-05	876	876	865	865	114,559	639.32
1985-03-04	881	887	869	869	339,657	642.28
1985-03-02	866	871	862	871	169,828	643.76
1985-03-01	858	866	856	865	148,725	639.32
1985-02-28	861	861	856	859	90,441	634.89
1985-02-27	851	854	851	854	38,186	631.19
1985-02-26	866	866	846	846	55,270	625.28
1985-02-25	866	871	866	866	109,534	640.06
1985-02-23	876	876	876	876	36,176	647.45
1985-02-22	876	876	866	866	38,186	640.06
1985-02-21	884	884	866	866	74,363	640.06
1985-02-20	884	886	874	884	43,211	653.36
1985-02-19	876	876	871	874	55,270	645.97
1985-02-18	866	876	866	876	37,181	647.45
1985-02-16	866	866	861	866	58,284	640.06
1985-02-15	866	866	865	866	40,196	640.06
1985-02-14	851	856	846	856	61,299	632.67
1985-02-13	856	861	856	861	136,667	636.36
1985-02-12	856	859	847	856	98,480	632.67
1985-02-08	862	871	862	866	58,284	640.06
1985-02-07	881	886	861	869	193,946	642.28
1985-02-06	887	887	886	886	163,799	654.84
1985-02-05	886	888	884	886	231,127	654.84
1985-02-04	895	896	892	892	147,721	659.28
1985-02-02	888	896	888	895	148,725	661.49
1985-02-01	897	905	886	892	313,529	659.28
1985-01-31	925	925	902	916	531,593	677.01
1985-01-30	925	929	917	925	1,422,941	683.67
1985-01-29	925	949	896	915	1,874,142	676.28
1985-01-28	866	916	866	906	1,933,431	669.62
1985-01-26	852	866	852	865	457,230	639.32
1985-01-25	851	851	841	851	104,510	628.97
1985-01-24	852	853	836	841	73,358	621.58
1985-01-23	846	856	841	853	391,912	630.45
1985-01-22	841	843	837	841	94,461	621.58
1985-01-21	843	843	838	843	256,250	623.06
1985-01-19	841	846	841	843	456,226	623.06
1985-01-18	826	848	826	846	236,152	625.28
1985-01-17	834	836	834	836	74,363	617.89
1985-01-16	836	836	825	836	71,348	617.89
1985-01-14	836	836	826	826	21,103	610.50
1985-01-11	836	839	831	836	102,500	617.89
1985-01-10	824	831	824	826	97,475	610.50
1985-01-09	796	814	796	814	425,074	601.63
1985-01-08	804	806	803	804	7,034	594.24
1985-01-07	806	806	802	803	12,059	593.50
1985-01-05	808	808	806	806	22,108	595.71
1985-01-04	811	816	811	811	43,211	599.41

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