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 [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	2,460	2,460	2,410	2,430	67,000	1,840.91
1987-12-26	2,530	2,530	2,460	2,460	70,000	1,863.64
1987-12-25	2,450	2,480	2,400	2,460	130,000	1,863.64
1987-12-24	2,570	2,570	2,480	2,490	119,000	1,886.36
1987-12-23	2,540	2,540	2,500	2,540	92,000	1,924.24
1987-12-22	2,580	2,580	2,500	2,540	148,000	1,924.24
1987-12-21	2,520	2,600	2,520	2,590	102,000	1,962.12
1987-12-18	2,550	2,550	2,500	2,540	66,000	1,924.24
1987-12-17	2,500	2,550	2,470	2,550	117,000	1,931.82
1987-12-16	2,480	2,490	2,440	2,480	88,000	1,878.79
1987-12-15	2,550	2,550	2,500	2,500	108,000	1,893.94
1987-12-14	2,580	2,650	2,480	2,480	761,000	1,878.79
1987-12-11	2,590	2,690	2,580	2,580	674,000	1,954.55
1987-12-10	2,530	2,630	2,500	2,620	1,031,000	1,984.85
1987-12-09	2,400	2,540	2,380	2,450	639,000	1,856.06
1987-12-08	2,360	2,360	2,350	2,360	191,000	1,787.88
1987-12-07	2,350	2,360	2,320	2,320	23,000	1,757.58
1987-12-05	2,270	2,270	2,270	2,270	15,000	1,719.70
1987-12-04	2,380	2,380	2,310	2,310	38,000	1,750
1987-12-03	2,300	2,320	2,300	2,300	63,000	1,742.42
1987-12-02	2,370	2,370	2,340	2,340	39,000	1,772.73
1987-12-01	2,340	2,380	2,330	2,380	121,000	1,803.03
1987-11-30	2,340	2,420	2,340	2,420	9,000	1,833.33
1987-11-28	2,340	2,360	2,340	2,340	23,000	1,772.73
1987-11-27	2,400	2,400	2,350	2,380	107,000	1,803.03
1987-11-26	2,430	2,430	2,360	2,370	104,000	1,795.45
1987-11-25	2,470	2,480	2,430	2,430	61,000	1,840.91
1987-11-24	2,490	2,490	2,440	2,440	62,000	1,848.48
1987-11-20	2,490	2,510	2,420	2,490	80,000	1,886.36
1987-11-19	2,510	2,530	2,450	2,450	177,000	1,856.06
1987-11-18	2,480	2,500	2,470	2,490	160,000	1,886.36
1987-11-17	2,540	2,540	2,480	2,490	113,000	1,886.36
1987-11-16	2,480	2,500	2,460	2,500	458,000	1,893.94
1987-11-13	2,480	2,480	2,420	2,480	106,000	1,878.79
1987-11-12	2,450	2,450	2,350	2,400	185,000	1,818.18
1987-11-11	2,420	2,470	2,330	2,400	330,000	1,818.18
1987-11-10	2,460	2,470	2,410	2,460	170,000	1,863.64
1987-11-09	2,450	2,500	2,430	2,500	57,000	1,893.94
1987-11-07	2,510	2,510	2,470	2,470	49,000	1,871.21
1987-11-06	2,480	2,550	2,450	2,540	343,000	1,924.24
1987-11-05	2,410	2,440	2,370	2,440	293,000	1,848.48
1987-11-04	2,350	2,440	2,320	2,400	231,000	1,818.18
1987-11-02	2,310	2,360	2,280	2,350	276,000	1,780.30
1987-10-31	2,230	2,280	2,220	2,270	143,000	1,719.70
1987-10-30	2,100	2,190	2,080	2,190	195,000	1,659.09
1987-10-29	1,950	2,050	1,950	2,020	402,000	1,530.30
1987-10-28	2,120	2,120	2,010	2,020	270,000	1,530.30
1987-10-27	2,100	2,100	1,990	2,000	896,000	1,515.15
1987-10-26	2,230	2,240	2,000	2,080	370,000	1,575.76
1987-10-24	2,270	2,310	2,200	2,200	86,000	1,666.67
1987-10-23	2,230	2,310	2,230	2,310	168,000	1,750
1987-10-22	2,440	2,450	2,400	2,450	200,000	1,856.06
1987-10-21	2,210	2,430	2,210	2,280	453,000	1,727.27
1987-10-20	2,250	2,250	2,250	2,250	94,000	1,704.55
1987-10-19	2,680	2,690	2,620	2,650	62,000	2,007.58
1987-10-16	2,660	2,690	2,640	2,690	135,000	2,037.88
1987-10-15	2,690	2,710	2,680	2,690	102,000	2,037.88
1987-10-14	2,650	2,710	2,650	2,710	152,000	2,053.03
1987-10-13	2,650	2,700	2,640	2,650	162,000	2,007.58
1987-10-12	2,640	2,650	2,640	2,650	139,000	2,007.58
1987-10-09	2,650	2,660	2,630	2,660	166,000	2,015.15
1987-10-08	2,640	2,680	2,640	2,680	63,000	2,030.30
1987-10-07	2,640	2,690	2,640	2,680	41,000	2,030.30
1987-10-06	2,680	2,720	2,680	2,720	73,000	2,060.61
1987-10-05	2,740	2,770	2,730	2,730	139,000	2,068.18
1987-10-03	2,770	2,770	2,730	2,750	46,000	2,083.33
1987-10-02	2,790	2,790	2,730	2,770	189,000	2,098.48
1987-10-01	2,750	2,770	2,750	2,750	73,000	2,083.33
1987-09-30	2,700	2,780	2,700	2,770	166,000	2,098.48
1987-09-29	2,700	2,700	2,670	2,700	111,000	2,045.45
1987-09-28	2,730	2,730	2,650	2,660	61,000	2,015.15
1987-09-26	2,730	2,730	2,730	2,730	135,000	2,068.18
1987-09-25	2,627	2,677	2,627	2,637	255,245	1,949
1987-09-24	2,637	2,637	2,617	2,617	143,701	1,934.22
1987-09-22	2,667	2,667	2,617	2,627	157,770	1,941.61
1987-09-21	2,737	2,737	2,687	2,687	207,010	1,985.96
1987-09-18	2,567	2,627	2,567	2,617	54,265	1,934.22
1987-09-17	2,567	2,607	2,557	2,587	128,627	1,912.05
1987-09-16	2,607	2,617	2,567	2,567	164,804	1,897.27
1987-09-14	2,637	2,647	2,617	2,617	156,765	1,934.22
1987-09-11	2,627	2,647	2,597	2,597	99,485	1,919.44
1987-09-10	2,617	2,617	2,567	2,587	227,108	1,912.05
1987-09-09	2,647	2,667	2,597	2,617	211,029	1,934.22
1987-09-08	2,597	2,687	2,597	2,637	92,451	1,949
1987-09-07	2,717	2,717	2,627	2,637	136,667	1,949
1987-09-05	2,737	2,737	2,697	2,697	95,466	1,993.35
1987-09-04	2,786	2,786	2,766	2,786	98,480	2,059.13
1987-09-03	2,806	2,836	2,697	2,786	300,466	2,059.13
1987-09-02	2,856	2,856	2,846	2,846	124,608	2,103.47
1987-09-01	2,876	2,876	2,856	2,856	80,392	2,110.86
1987-08-31	2,896	2,896	2,846	2,876	51,250	2,125.65
1987-08-29	2,816	2,876	2,816	2,856	53,260	2,110.86
1987-08-28	2,856	2,896	2,786	2,896	338,652	2,140.43
1987-08-27	2,926	2,926	2,836	2,856	277,353	2,110.86
1987-08-26	2,836	2,936	2,796	2,926	144,706	2,162.60
1987-08-25	2,846	2,846	2,786	2,836	176,863	2,096.08
1987-08-24	2,896	2,896	2,836	2,836	111,544	2,096.08
1987-08-22	2,846	2,876	2,816	2,856	78,382	2,110.86
1987-08-21	2,866	2,896	2,816	2,866	227,108	2,118.26
1987-08-20	2,856	2,896	2,856	2,896	232,132	2,140.43
1987-08-19	2,886	2,896	2,806	2,886	201,985	2,133.04
1987-08-18	2,936	2,936	2,896	2,926	249,216	2,162.60
1987-08-17	2,975	2,985	2,906	2,946	196,961	2,177.38
1987-08-14	2,806	2,985	2,806	2,975	553,701	2,198.82
1987-08-13	2,806	2,846	2,796	2,796	346,691	2,066.52
1987-08-12	2,876	2,876	2,826	2,836	120,588	2,096.08
1987-08-11	2,916	2,916	2,826	2,866	185,907	2,118.26
1987-08-10	2,876	2,936	2,846	2,886	157,770	2,133.04
1987-08-07	2,926	2,936	2,836	2,836	268,309	2,096.08
1987-08-06	2,975	2,975	2,926	2,936	175,858	2,169.99
1987-08-05	2,816	2,936	2,816	2,936	348,701	2,169.99
1987-08-04	2,836	2,876	2,816	2,816	195,956	2,081.30
1987-08-03	2,965	2,965	2,886	2,886	181,887	2,133.04
1987-08-01	3,005	3,015	2,956	2,985	203,995	2,206.21
1987-07-31	3,035	3,035	2,936	3,005	558,726	2,220.99
1987-07-30	2,946	3,045	2,906	3,035	788,848	2,243.16
1987-07-29	3,035	3,075	2,995	3,035	3,254,878	2,243.16
1987-07-28	2,816	2,946	2,806	2,946	1,801,789	2,177.38
1987-07-27	2,747	2,786	2,717	2,776	1,151,618	2,051.74
1987-07-25	2,627	2,747	2,597	2,707	805,931	2,000.74
1987-07-24	2,548	2,637	2,548	2,627	750,662	1,941.61
1987-07-23	2,577	2,577	2,488	2,508	163,799	1,853.66
1987-07-22	2,577	2,577	2,498	2,538	148,725	1,875.83
1987-07-21	2,538	2,538	2,488	2,538	92,451	1,875.83
1987-07-20	2,647	2,657	2,518	2,518	119,583	1,861.05
1987-07-17	2,637	2,667	2,597	2,617	910,441	1,934.22
1987-07-16	2,587	2,597	2,557	2,597	388,897	1,919.44
1987-07-15	2,528	2,557	2,488	2,557	264,289	1,889.87
1987-07-14	2,478	2,557	2,458	2,488	156,765	1,838.88
1987-07-13	2,538	2,538	2,498	2,518	141,691	1,861.05
1987-07-10	2,528	2,538	2,498	2,498	126,618	1,846.27
1987-07-09	2,577	2,577	2,528	2,557	212,034	1,889.87
1987-07-08	2,548	2,557	2,468	2,557	330,613	1,889.87
1987-07-07	2,518	2,518	2,498	2,518	153,750	1,861.05
1987-07-06	2,567	2,567	2,498	2,538	95,466	1,875.83
1987-07-04	2,557	2,557	2,498	2,557	99,485	1,889.87
1987-07-03	2,627	2,637	2,518	2,518	268,309	1,861.05
1987-07-02	2,587	2,607	2,538	2,587	191,936	1,912.05
1987-07-01	2,597	2,597	2,488	2,488	237,157	1,838.88
1987-06-30	2,607	2,607	2,498	2,597	202,990	1,919.44
1987-06-29	2,657	2,657	2,587	2,607	227,108	1,926.83
1987-06-27	2,677	2,687	2,637	2,667	678,309	1,971.18
1987-06-26	2,657	2,667	2,637	2,667	1,269,191	1,971.18
1987-06-25	2,518	2,637	2,488	2,597	1,416,912	1,919.44
1987-06-24	2,428	2,438	2,398	2,438	340,662	1,801.92
1987-06-23	2,458	2,458	2,388	2,388	71,348	1,764.97
1987-06-22	2,438	2,468	2,388	2,418	132,647	1,787.14
1987-06-19	2,528	2,528	2,418	2,438	183,897	1,801.92
1987-06-18	2,408	2,488	2,408	2,488	93,456	1,838.88
1987-06-17	2,508	2,508	2,428	2,488	105,515	1,838.88
1987-06-16	2,528	2,528	2,458	2,468	122,598	1,824.09
1987-06-15	2,528	2,538	2,488	2,508	152,745	1,853.66
1987-06-12	2,538	2,538	2,398	2,488	168,824	1,838.88
1987-06-11	2,458	2,488	2,428	2,488	141,691	1,838.88
1987-06-10	2,418	2,428	2,388	2,428	157,770	1,794.53
1987-06-09	2,488	2,488	2,458	2,458	46,225	1,816.70
1987-06-08	2,498	2,548	2,478	2,518	190,931	1,861.05
1987-06-06	2,538	2,538	2,478	2,518	123,603	1,861.05
1987-06-05	2,557	2,577	2,508	2,538	451,201	1,875.83
1987-06-04	2,528	2,577	2,508	2,518	1,025,000	1,861.05
1987-06-03	2,388	2,518	2,378	2,468	1,102,378	1,824.09
1987-06-02	2,319	2,478	2,319	2,398	200,980	1,772.36
1987-06-01	2,348	2,368	2,329	2,339	104,510	1,728.75
1987-05-30	2,319	2,348	2,319	2,348	146,716	1,735.40
1987-05-29	2,259	2,388	2,219	2,388	162,794	1,764.97
1987-05-28	2,279	2,279	2,239	2,239	176,863	1,654.84
1987-05-27	2,269	2,289	2,269	2,289	239,167	1,691.80
1987-05-26	2,239	2,259	2,189	2,209	90,441	1,632.67
1987-05-25	2,289	2,289	2,219	2,259	126,618	1,669.62
1987-05-23	2,239	2,329	2,239	2,329	99,485	1,721.36
1987-05-22	2,249	2,259	2,219	2,249	133,652	1,662.23
1987-05-21	2,279	2,279	2,189	2,189	422,059	1,617.89
1987-05-20	2,209	2,339	2,209	2,239	340,662	1,654.84
1987-05-19	2,358	2,398	2,358	2,368	112,549	1,750.18
1987-05-18	2,339	2,378	2,339	2,368	111,544	1,750.18
1987-05-15	2,378	2,428	2,368	2,398	606,961	1,772.36
1987-05-14	2,289	2,378	2,279	2,339	727,549	1,728.75
1987-05-13	2,199	2,309	2,189	2,239	393,922	1,654.84
1987-05-12	2,189	2,209	2,189	2,209	112,549	1,632.67
1987-05-11	2,189	2,239	2,189	2,209	277,353	1,632.67
1987-05-08	2,179	2,199	2,149	2,189	344,681	1,617.89
1987-05-07	2,010	2,179	2,010	2,179	242,181	1,610.50
1987-05-06	2,080	2,090	2,040	2,040	15,074	1,507.76
1987-05-02	2,060	2,060	1,990	2,040	84,412	1,507.76
1987-05-01	2,140	2,140	2,070	2,080	137,672	1,537.32
1987-04-30	2,159	2,159	2,140	2,140	75,368	1,581.67
1987-04-28	2,090	2,159	2,040	2,159	118,578	1,595.71
1987-04-27	2,149	2,189	2,090	2,090	305,490	1,544.72
1987-04-25	2,050	2,130	2,050	2,120	227,108	1,566.89
1987-04-24	1,980	2,050	1,980	2,010	165,809	1,485.59
1987-04-23	2,000	2,010	1,990	2,000	179,877	1,478.20
1987-04-22	2,010	2,040	2,010	2,010	116,569	1,485.59
1987-04-21	1,990	2,000	1,990	2,000	210,025	1,478.20
1987-04-20	2,000	2,060	1,990	2,000	56,275	1,478.20
1987-04-17	1,990	2,030	1,990	2,000	83,407	1,478.20
1987-04-16	1,990	2,030	1,990	1,990	398,946	1,470.81
1987-04-15	2,020	2,050	2,010	2,030	425,074	1,500.37
1987-04-14	1,980	2,040	1,980	2,040	116,569	1,507.76
1987-04-13	2,040	2,060	2,040	2,060	60,294	1,522.54
1987-04-10	2,090	2,100	2,080	2,100	90,441	1,552.11
1987-04-09	2,100	2,149	2,100	2,100	112,549	1,552.11
1987-04-08	2,169	2,169	2,130	2,130	71,348	1,574.28
1987-04-07	2,169	2,169	2,090	2,090	78,382	1,544.72
1987-04-06	2,169	2,239	2,169	2,169	230,123	1,603.10
1987-04-04	2,070	2,189	2,070	2,189	62,304	1,617.89
1987-04-03	2,060	2,100	2,060	2,060	68,333	1,522.54
1987-04-02	2,090	2,140	2,090	2,130	226,103	1,574.28
1987-04-01	1,990	2,100	1,990	2,090	154,755	1,544.72
1987-03-31	2,070	2,070	1,990	1,990	148,725	1,470.81
1987-03-30	2,000	2,090	2,000	2,090	40,196	1,544.72
1987-03-28	2,010	2,020	1,990	2,000	53,260	1,478.20
1987-03-27	2,010	2,080	2,010	2,080	174,853	1,537.32
1987-03-26	2,050	2,080	2,020	2,080	197,966	1,537.32
1987-03-25	2,050	2,060	2,050	2,050	72,353	1,515.15
1987-03-24	2,050	2,090	2,040	2,040	63,309	1,507.76
1987-03-23	2,010	2,060	2,010	2,060	126,618	1,522.54
1987-03-20	1,990	2,040	1,990	2,020	35,172	1,492.98
1987-03-19	1,990	2,010	1,990	2,000	32,157	1,478.20
1987-03-18	2,010	2,040	2,000	2,000	297,451	1,478.20
1987-03-17	2,000	2,020	2,000	2,020	63,309	1,492.98
1987-03-16	2,020	2,020	1,990	2,000	131,642	1,478.20
1987-03-13	2,020	2,040	2,020	2,020	71,348	1,492.98
1987-03-12	2,040	2,060	2,010	2,030	267,304	1,500.37
1987-03-11	2,020	2,040	2,020	2,040	383,873	1,507.76
1987-03-10	2,010	2,050	2,010	2,030	232,132	1,500.37
1987-03-09	2,040	2,050	2,020	2,020	282,377	1,492.98
1987-03-07	2,010	2,030	2,010	2,010	43,211	1,485.59
1987-03-06	2,020	2,050	2,010	2,020	315,539	1,492.98
1987-03-05	2,000	2,060	2,000	2,010	246,201	1,485.59
1987-03-04	2,090	2,090	1,980	2,010	520,539	1,485.59
1987-03-03	1,990	2,120	1,990	2,080	192,941	1,537.32
1987-03-02	1,980	2,010	1,980	2,010	110,539	1,485.59
1987-02-28	2,010	2,010	2,010	2,010	7,034	1,485.59
1987-02-27	1,970	2,010	1,970	2,000	97,475	1,478.20
1987-02-26	1,990	2,010	1,980	2,010	251,226	1,485.59
1987-02-25	2,030	2,030	1,970	2,000	175,858	1,478.20
1987-02-24	1,990	2,000	1,970	1,980	234,142	1,463.41
1987-02-23	1,970	2,010	1,970	1,970	162,794	1,456.02
1987-02-20	1,970	2,000	1,970	1,990	295,441	1,470.81
1987-02-19	1,950	2,050	1,950	1,970	249,216	1,456.02
1987-02-18	2,060	2,060	1,990	1,990	279,363	1,470.81
1987-02-17	1,990	2,070	1,990	2,050	83,407	1,515.15
1987-02-16	1,940	2,020	1,940	1,960	130,637	1,448.63
1987-02-13	1,980	2,040	1,960	1,960	261,275	1,448.63
1987-02-12	1,931	2,060	1,931	2,060	211,029	1,522.54
1987-02-10	1,940	1,960	1,911	1,921	306,495	1,419.81
1987-02-09	1,950	1,970	1,950	1,970	65,319	1,456.02
1987-02-07	1,990	1,990	1,960	1,960	84,412	1,448.63
1987-02-06	1,990	2,020	1,970	1,970	122,598	1,456.02
1987-02-05	1,980	2,020	1,980	2,000	263,284	1,478.20
1987-02-04	2,020	2,030	2,000	2,000	177,868	1,478.20
1987-02-03	2,030	2,030	2,000	2,000	241,176	1,478.20
1987-02-02	2,030	2,060	2,020	2,020	289,412	1,492.98
1987-01-31	2,030	2,060	2,030	2,030	82,402	1,500.37
1987-01-30	2,030	2,060	2,010	2,060	273,333	1,522.54
1987-01-29	2,040	2,070	2,020	2,030	368,799	1,500.37
1987-01-28	2,040	2,050	2,010	2,050	198,971	1,515.15
1987-01-27	2,000	2,040	2,000	2,000	231,127	1,478.20
1987-01-26	2,070	2,070	2,040	2,040	62,304	1,507.76
1987-01-24	2,060	2,070	2,040	2,060	164,804	1,522.54
1987-01-23	2,030	2,060	2,030	2,030	255,245	1,500.37
1987-01-22	2,050	2,070	2,030	2,040	296,446	1,507.76
1987-01-21	2,070	2,080	2,050	2,050	260,270	1,515.15
1987-01-20	2,060	2,090	2,060	2,090	77,377	1,544.72
1987-01-19	2,060	2,090	2,060	2,080	74,363	1,537.32
1987-01-16	2,169	2,169	2,080	2,100	51,250	1,552.11
1987-01-14	2,070	2,130	2,070	2,130	48,235	1,574.28
1987-01-13	2,110	2,169	2,070	2,149	125,613	1,588.32
1987-01-12	2,070	2,189	2,070	2,189	177,868	1,617.89
1987-01-09	2,179	2,179	2,100	2,110	13,064	1,559.50
1987-01-08	2,140	2,149	2,140	2,140	119,583	1,581.67
1987-01-07	2,189	2,189	2,110	2,140	83,407	1,581.67
1987-01-06	2,199	2,219	2,189	2,189	32,157	1,617.89
1987-01-05	2,189	2,189	2,189	2,189	33,162	1,617.89

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