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 [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,199	2,229	2,189	2,189	74,363	1,617.89
1986-12-26	2,179	2,189	2,179	2,189	46,225	1,617.89
1986-12-25	2,189	2,209	2,179	2,199	122,598	1,625.28
1986-12-24	2,239	2,239	2,189	2,189	163,799	1,617.89
1986-12-23	2,219	2,219	2,189	2,199	164,804	1,625.28
1986-12-22	2,239	2,239	2,140	2,219	188,922	1,640.06
1986-12-19	2,149	2,239	2,140	2,239	478,333	1,654.84
1986-12-18	2,179	2,179	2,110	2,130	49,240	1,574.28
1986-12-17	2,100	2,189	2,100	2,189	133,652	1,617.89
1986-12-16	2,110	2,140	2,110	2,110	27,132	1,559.50
1986-12-15	2,070	2,140	2,070	2,110	152,745	1,559.50
1986-12-12	2,179	2,179	2,110	2,110	118,578	1,559.50
1986-12-11	2,149	2,179	2,130	2,149	139,681	1,588.32
1986-12-10	2,090	2,120	2,090	2,120	66,324	1,566.89
1986-12-09	2,090	2,120	2,090	2,090	33,162	1,544.72
1986-12-08	2,040	2,140	2,040	2,100	60,294	1,552.11
1986-12-06	2,070	2,070	2,040	2,040	42,206	1,507.76
1986-12-05	2,100	2,110	2,070	2,070	138,676	1,529.93
1986-12-04	2,120	2,140	2,090	2,090	130,637	1,544.72
1986-12-03	2,110	2,169	2,110	2,130	299,461	1,574.28
1986-12-02	2,140	2,140	2,090	2,110	107,525	1,559.50
1986-12-01	2,179	2,179	2,140	2,140	135,662	1,581.67
1986-11-29	2,169	2,189	2,169	2,189	90,441	1,617.89
1986-11-28	2,140	2,169	2,140	2,169	125,613	1,603.10
1986-11-27	2,189	2,189	2,140	2,179	107,525	1,610.50
1986-11-26	2,169	2,189	2,159	2,189	434,118	1,617.89
1986-11-25	2,149	2,169	2,140	2,159	181,887	1,595.71
1986-11-22	2,130	2,130	2,100	2,110	64,314	1,559.50
1986-11-21	2,020	2,100	2,020	2,100	397,941	1,552.11
1986-11-20	2,060	2,060	2,000	2,020	275,343	1,492.98
1986-11-19	2,050	2,060	2,020	2,050	196,961	1,515.15
1986-11-18	2,000	2,060	2,000	2,060	230,123	1,522.54
1986-11-17	2,030	2,030	2,000	2,000	97,475	1,478.20
1986-11-14	1,990	1,990	1,960	1,960	170,833	1,448.63
1986-11-13	1,990	2,000	1,970	1,990	124,608	1,470.81
1986-11-12	1,960	1,980	1,960	1,970	174,853	1,456.02
1986-11-11	1,950	1,970	1,940	1,940	193,946	1,433.85
1986-11-10	1,990	2,000	1,940	1,970	312,525	1,456.02
1986-11-07	1,931	1,990	1,931	1,970	299,461	1,456.02
1986-11-06	1,901	1,931	1,901	1,921	88,431	1,419.81
1986-11-05	1,891	1,901	1,891	1,891	124,608	1,397.63
1986-11-04	1,921	1,921	1,891	1,891	162,794	1,397.63
1986-11-01	1,921	1,931	1,921	1,921	102,500	1,419.81
1986-10-31	1,940	1,940	1,931	1,931	165,809	1,427.20
1986-10-30	1,980	1,990	1,940	1,940	239,167	1,433.85
1986-10-29	1,901	1,960	1,901	1,950	193,946	1,441.24
1986-10-28	1,901	1,911	1,861	1,881	112,549	1,390.24
1986-10-27	1,881	1,911	1,881	1,891	378,848	1,397.63
1986-10-25	1,881	1,891	1,851	1,851	153,750	1,368.07
1986-10-24	1,881	1,931	1,881	1,881	338,652	1,390.24
1986-10-23	1,811	1,871	1,791	1,851	184,902	1,368.07
1986-10-22	1,881	1,891	1,781	1,801	209,020	1,331.12
1986-10-21	1,841	1,881	1,831	1,871	53,260	1,382.85
1986-10-20	1,851	1,891	1,841	1,871	40,196	1,382.85
1986-10-17	1,891	1,891	1,851	1,871	49,240	1,382.85
1986-10-16	1,811	1,921	1,781	1,891	671,275	1,397.63
1986-10-15	1,791	1,841	1,781	1,811	402,966	1,338.51
1986-10-14	1,781	1,791	1,761	1,771	190,931	1,308.94
1986-10-13	1,841	1,841	1,761	1,761	160,784	1,301.55
1986-10-09	1,811	1,851	1,811	1,831	139,681	1,353.29
1986-10-08	1,841	1,841	1,791	1,841	92,451	1,360.68
1986-10-07	1,791	1,841	1,791	1,841	185,907	1,360.68
1986-10-06	1,791	1,801	1,781	1,791	109,534	1,323.73
1986-10-04	1,791	1,821	1,791	1,821	105,515	1,345.90
1986-10-03	1,811	1,811	1,761	1,801	64,314	1,331.12
1986-10-02	1,861	1,861	1,801	1,811	233,137	1,338.51
1986-10-01	1,891	1,911	1,861	1,871	475,319	1,382.85
1986-09-30	1,891	1,891	1,851	1,851	293,431	1,368.07
1986-09-29	1,940	1,940	1,881	1,891	181,887	1,397.63
1986-09-27	1,940	1,940	1,901	1,940	117,574	1,433.85
1986-09-26	1,990	1,990	1,911	1,911	114,559	1,412.42
1986-09-25	2,000	2,060	2,000	2,010	68,333	1,485.59
1986-09-24	2,040	2,040	1,970	1,970	400,956	1,456.02
1986-09-22	1,940	1,980	1,940	1,970	94,461	1,456.02
1986-09-19	1,990	1,990	1,940	1,940	196,961	1,433.85
1986-09-18	1,970	2,010	1,940	2,010	184,902	1,485.59
1986-09-17	2,140	2,140	1,990	1,990	285,392	1,470.81
1986-09-16	2,140	2,179	2,110	2,179	371,814	1,610.50
1986-09-12	2,169	2,189	2,140	2,140	181,887	1,581.67
1986-09-11	2,279	2,279	2,259	2,259	107,525	1,669.62
1986-09-10	2,279	2,279	2,249	2,249	118,578	1,662.23
1986-09-09	2,289	2,309	2,269	2,289	139,681	1,691.80
1986-09-08	2,329	2,339	2,289	2,289	92,451	1,691.80
1986-09-06	2,358	2,358	2,289	2,319	70,343	1,713.97
1986-09-05	2,309	2,358	2,289	2,348	168,824	1,735.40
1986-09-04	2,289	2,309	2,289	2,309	75,368	1,706.58
1986-09-03	2,329	2,329	2,299	2,299	35,172	1,699.19
1986-09-02	2,368	2,368	2,329	2,329	63,309	1,721.36
1986-09-01	2,358	2,368	2,358	2,368	43,211	1,750.18
1986-08-30	2,358	2,358	2,358	2,358	38,186	1,742.79
1986-08-29	2,438	2,438	2,329	2,329	481,348	1,721.36
1986-08-28	2,408	2,408	2,339	2,398	186,912	1,772.36
1986-08-27	2,428	2,428	2,388	2,388	99,485	1,764.97
1986-08-26	2,448	2,488	2,438	2,438	98,480	1,801.92
1986-08-25	2,468	2,468	2,438	2,448	40,196	1,809.31
1986-08-23	2,428	2,428	2,388	2,388	22,108	1,764.97
1986-08-22	2,398	2,418	2,388	2,388	47,230	1,764.97
1986-08-21	2,488	2,488	2,428	2,438	262,279	1,801.92
1986-08-20	2,508	2,508	2,448	2,448	175,858	1,809.31
1986-08-19	2,518	2,538	2,488	2,488	108,529	1,838.88
1986-08-18	2,528	2,538	2,488	2,538	80,392	1,875.83
1986-08-15	2,538	2,538	2,488	2,488	111,544	1,838.88
1986-08-14	2,508	2,508	2,488	2,488	68,333	1,838.88
1986-08-13	2,577	2,577	2,388	2,388	138,676	1,764.97
1986-08-12	2,538	2,538	2,478	2,488	60,294	1,838.88
1986-08-11	2,508	2,508	2,478	2,478	81,397	1,831.49
1986-08-08	2,458	2,488	2,458	2,488	58,284	1,838.88
1986-08-07	2,408	2,428	2,408	2,428	15,074	1,794.53
1986-08-06	2,468	2,488	2,448	2,448	18,088	1,809.31
1986-08-05	2,478	2,557	2,478	2,508	288,407	1,853.66
1986-08-04	2,448	2,448	2,398	2,398	62,304	1,772.36
1986-08-02	2,448	2,458	2,388	2,448	165,809	1,809.31
1986-08-01	2,637	2,637	2,448	2,508	152,745	1,853.66
1986-07-31	2,587	2,637	2,577	2,637	278,358	1,949
1986-07-30	2,637	2,637	2,587	2,587	34,167	1,912.05
1986-07-29	2,567	2,667	2,528	2,637	253,235	1,949
1986-07-28	2,587	2,587	2,498	2,577	26,127	1,904.66
1986-07-26	2,597	2,597	2,577	2,597	45,221	1,919.44
1986-07-25	2,587	2,627	2,587	2,587	122,598	1,912.05
1986-07-24	2,647	2,647	2,617	2,627	216,054	1,941.61
1986-07-23	2,587	2,627	2,577	2,607	422,059	1,926.83
1986-07-22	2,498	2,617	2,488	2,518	488,382	1,861.05
1986-07-21	2,727	2,727	2,538	2,657	268,309	1,963.78
1986-07-19	2,637	2,727	2,637	2,727	265,294	2,015.52
1986-07-18	2,548	2,687	2,528	2,677	837,083	1,978.57
1986-07-17	2,557	2,597	2,538	2,548	986,814	1,883.22
1986-07-16	2,319	2,488	2,319	2,438	850,147	1,801.92
1986-07-15	2,279	2,279	2,249	2,279	548,676	1,684.41
1986-07-14	2,289	2,289	2,239	2,239	405,980	1,654.84
1986-07-11	2,269	2,289	2,239	2,289	133,652	1,691.80
1986-07-10	2,269	2,269	2,239	2,269	110,539	1,677.01
1986-07-09	2,269	2,269	2,239	2,269	118,578	1,677.01
1986-07-08	2,299	2,299	2,269	2,289	83,407	1,691.80
1986-07-07	2,299	2,299	2,279	2,299	122,598	1,699.19
1986-07-05	2,249	2,289	2,249	2,289	35,172	1,691.80
1986-07-04	2,269	2,269	2,219	2,249	159,779	1,662.23
1986-07-03	2,289	2,299	2,239	2,249	157,770	1,662.23
1986-07-02	2,289	2,289	2,269	2,279	191,936	1,684.41
1986-07-01	2,249	2,249	2,219	2,219	280,368	1,640.06
1986-06-30	2,249	2,259	2,219	2,259	34,167	1,669.62
1986-06-28	2,269	2,269	2,189	2,189	50,245	1,617.89
1986-06-27	2,199	2,239	2,149	2,189	285,392	1,617.89
1986-06-26	2,229	2,249	2,219	2,219	60,294	1,640.06
1986-06-25	2,239	2,279	2,229	2,249	176,863	1,662.23
1986-06-24	2,269	2,319	2,239	2,239	150,735	1,654.84
1986-06-23	2,289	2,319	2,259	2,319	163,799	1,713.97
1986-06-21	2,309	2,319	2,309	2,319	61,299	1,713.97
1986-06-20	2,388	2,388	2,339	2,348	353,726	1,735.40
1986-06-19	2,319	2,368	2,319	2,358	219,069	1,742.79
1986-06-18	2,269	2,319	2,269	2,319	83,407	1,713.97
1986-06-17	2,299	2,299	2,259	2,289	160,784	1,691.80
1986-06-16	2,299	2,309	2,279	2,299	198,971	1,699.19
1986-06-13	2,299	2,348	2,279	2,289	218,064	1,691.80
1986-06-12	2,249	2,319	2,239	2,309	149,730	1,706.58
1986-06-11	2,189	2,239	2,189	2,209	244,191	1,632.67
1986-06-10	2,209	2,219	2,179	2,179	336,642	1,610.50
1986-06-09	2,249	2,269	2,239	2,249	65,319	1,662.23
1986-06-07	2,269	2,289	2,249	2,249	54,265	1,662.23
1986-06-06	2,269	2,289	2,259	2,269	120,588	1,677.01
1986-06-05	2,259	2,319	2,249	2,269	214,044	1,677.01
1986-06-04	2,289	2,289	2,259	2,259	201,985	1,669.62
1986-06-03	2,289	2,299	2,269	2,299	161,789	1,699.19
1986-06-02	2,309	2,309	2,289	2,289	77,377	1,691.80
1986-05-31	2,339	2,348	2,319	2,348	131,642	1,735.40
1986-05-30	2,368	2,368	2,329	2,368	264,289	1,750.18
1986-05-29	2,348	2,358	2,299	2,339	295,441	1,728.75
1986-05-28	2,299	2,329	2,259	2,329	151,740	1,721.36
1986-05-27	2,329	2,348	2,329	2,329	99,485	1,721.36
1986-05-26	2,368	2,368	2,329	2,348	213,039	1,735.40
1986-05-24	2,348	2,368	2,329	2,348	156,765	1,735.40
1986-05-23	2,309	2,329	2,299	2,319	199,976	1,713.97
1986-05-22	2,289	2,289	2,279	2,279	68,333	1,684.41
1986-05-21	2,249	2,249	2,209	2,239	96,471	1,654.84
1986-05-20	2,189	2,229	2,189	2,189	52,255	1,617.89
1986-05-19	2,189	2,189	2,169	2,189	35,172	1,617.89
1986-05-17	2,189	2,209	2,169	2,209	87,426	1,632.67
1986-05-16	2,249	2,249	2,199	2,249	162,794	1,662.23
1986-05-15	2,239	2,249	2,239	2,249	42,206	1,662.23
1986-05-14	2,319	2,319	2,289	2,319	131,642	1,713.97
1986-05-13	2,309	2,309	2,259	2,299	107,525	1,699.19
1986-05-12	2,279	2,329	2,259	2,279	290,417	1,684.41
1986-05-09	2,249	2,279	2,229	2,279	150,735	1,684.41
1986-05-08	2,229	2,239	2,219	2,229	168,824	1,647.45
1986-05-07	2,259	2,259	2,219	2,219	268,309	1,640.06
1986-05-06	2,309	2,309	2,279	2,299	105,515	1,699.19
1986-05-02	2,348	2,348	2,269	2,299	131,642	1,699.19
1986-05-01	2,299	2,339	2,299	2,339	332,623	1,728.75
1986-04-30	2,269	2,319	2,249	2,309	223,088	1,706.58
1986-04-28	2,249	2,289	2,249	2,269	97,475	1,677.01
1986-04-26	2,289	2,309	2,229	2,239	252,230	1,654.84
1986-04-25	2,299	2,319	2,289	2,289	159,779	1,691.80
1986-04-24	2,348	2,368	2,299	2,299	480,343	1,699.19
1986-04-23	2,348	2,388	2,348	2,388	219,069	1,764.97
1986-04-22	2,339	2,388	2,329	2,388	283,382	1,764.97
1986-04-21	2,388	2,388	2,339	2,339	159,779	1,728.75
1986-04-19	2,398	2,398	2,348	2,348	49,240	1,735.40
1986-04-18	2,398	2,408	2,339	2,388	247,206	1,764.97
1986-04-17	2,309	2,398	2,289	2,398	403,971	1,772.36
1986-04-16	2,269	2,319	2,259	2,269	313,529	1,677.01
1986-04-15	2,378	2,378	2,279	2,299	399,951	1,699.19
1986-04-14	2,289	2,408	2,289	2,368	876,275	1,750.18
1986-04-11	2,199	2,279	2,189	2,279	538,627	1,684.41
1986-04-10	2,179	2,239	2,159	2,229	554,706	1,647.45
1986-04-09	2,179	2,229	2,120	2,179	503,456	1,610.50
1986-04-08	2,100	2,169	2,090	2,169	358,750	1,603.10
1986-04-07	2,050	2,120	2,010	2,120	231,127	1,566.89
1986-04-05	2,030	2,040	2,010	2,010	107,525	1,485.59
1986-04-04	2,030	2,090	2,000	2,060	203,995	1,522.54
1986-04-03	2,110	2,110	2,050	2,060	466,275	1,522.54
1986-04-02	2,100	2,189	2,040	2,179	528,578	1,610.50
1986-04-01	1,950	2,140	1,950	2,100	554,706	1,552.11
1986-03-31	2,020	2,020	1,980	1,990	91,446	1,470.81
1986-03-29	1,990	2,050	1,950	2,040	299,461	1,507.76
1986-03-28	1,960	2,080	1,960	1,990	773,775	1,470.81
1986-03-27	1,940	1,990	1,911	1,931	1,052,132	1,427.20
1986-03-26	1,901	1,911	1,881	1,911	180,882	1,412.42
1986-03-25	1,911	1,921	1,851	1,911	439,142	1,412.42
1986-03-24	1,911	1,931	1,891	1,921	849,142	1,419.81
1986-03-22	1,871	1,881	1,861	1,881	487,377	1,390.24
1986-03-20	1,861	1,871	1,841	1,841	423,064	1,360.68
1986-03-19	1,871	1,871	1,831	1,841	365,784	1,360.68
1986-03-18	1,871	1,871	1,811	1,851	254,240	1,368.07
1986-03-17	1,871	1,871	1,841	1,861	535,613	1,375.46
1986-03-15	1,831	1,871	1,831	1,841	574,804	1,360.68
1986-03-14	1,771	1,801	1,771	1,801	578,824	1,331.12
1986-03-13	1,771	1,781	1,751	1,761	256,250	1,301.55
1986-03-12	1,741	1,751	1,732	1,741	333,627	1,286.77
1986-03-11	1,732	1,751	1,732	1,732	211,029	1,280.12
1986-03-10	1,751	1,751	1,722	1,722	527,574	1,272.73
1986-03-07	1,751	1,761	1,732	1,751	147,721	1,294.16
1986-03-06	1,732	1,751	1,732	1,751	118,578	1,294.16
1986-03-05	1,741	1,761	1,732	1,751	228,113	1,294.16
1986-03-04	1,732	1,761	1,722	1,732	152,745	1,280.12
1986-03-03	1,771	1,771	1,732	1,741	128,627	1,286.77
1986-03-01	1,741	1,751	1,741	1,741	38,186	1,286.77
1986-02-28	1,771	1,781	1,741	1,741	289,412	1,286.77
1986-02-27	1,751	1,771	1,751	1,751	235,147	1,294.16
1986-02-26	1,732	1,751	1,722	1,741	218,064	1,286.77
1986-02-25	1,751	1,751	1,702	1,741	147,721	1,286.77
1986-02-24	1,751	1,771	1,741	1,771	97,475	1,308.94
1986-02-22	1,771	1,771	1,741	1,771	77,377	1,308.94
1986-02-21	1,771	1,781	1,722	1,741	221,078	1,286.77
1986-02-20	1,732	1,771	1,722	1,761	240,172	1,301.55
1986-02-19	1,741	1,751	1,732	1,741	179,877	1,286.77
1986-02-18	1,722	1,732	1,692	1,702	160,784	1,257.95
1986-02-17	1,732	1,732	1,702	1,722	56,275	1,272.73
1986-02-15	1,712	1,732	1,702	1,702	72,353	1,257.95
1986-02-14	1,732	1,741	1,702	1,732	218,064	1,280.12
1986-02-13	1,741	1,741	1,722	1,732	123,603	1,280.12
1986-02-12	1,692	1,722	1,692	1,722	256,250	1,272.73
1986-02-10	1,722	1,722	1,692	1,692	330,613	1,250.55
1986-02-07	1,732	1,732	1,712	1,712	270,319	1,265.34
1986-02-06	1,751	1,751	1,732	1,732	207,010	1,280.12
1986-02-05	1,771	1,771	1,732	1,751	209,020	1,294.16
1986-02-04	1,781	1,791	1,761	1,781	352,721	1,316.33
1986-02-03	1,771	1,771	1,741	1,761	69,338	1,301.55
1986-02-01	1,781	1,781	1,732	1,741	125,613	1,286.77
1986-01-31	1,781	1,791	1,771	1,781	263,284	1,316.33
1986-01-30	1,801	1,811	1,771	1,771	280,368	1,308.94
1986-01-29	1,821	1,831	1,781	1,811	2,648,922	1,338.51
1986-01-28	1,741	1,841	1,741	1,841	2,356,495	1,360.68
1986-01-27	1,732	1,771	1,722	1,732	1,005,907	1,280.12
1986-01-25	1,722	1,722	1,702	1,722	173,848	1,272.73
1986-01-24	1,712	1,722	1,702	1,722	192,941	1,272.73
1986-01-23	1,712	1,722	1,692	1,702	201,985	1,257.95
1986-01-22	1,722	1,732	1,702	1,722	213,039	1,272.73
1986-01-21	1,732	1,741	1,712	1,732	731,569	1,280.12
1986-01-20	1,722	1,751	1,702	1,732	1,364,657	1,280.12
1986-01-18	1,702	1,722	1,692	1,722	504,461	1,272.73
1986-01-17	1,722	1,722	1,692	1,692	715,490	1,250.55
1986-01-16	1,612	1,741	1,612	1,741	2,302,231	1,286.77
1986-01-14	1,582	1,622	1,582	1,622	202,990	1,198.82
1986-01-13	1,622	1,622	1,582	1,602	113,554	1,184.04
1986-01-10	1,632	1,632	1,592	1,612	99,485	1,191.43
1986-01-09	1,592	1,642	1,592	1,632	448,186	1,206.21
1986-01-08	1,562	1,602	1,562	1,592	156,765	1,176.64
1986-01-07	1,503	1,562	1,503	1,562	143,701	1,154.47
1986-01-06	1,562	1,572	1,483	1,483	123,603	1,096.08
1986-01-04	1,592	1,592	1,562	1,582	42,206	1,169.25

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