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 [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,470	2,500	2,440	2,500	68,000	1,893.94
1988-12-27	2,450	2,470	2,410	2,470	133,000	1,871.21
1988-12-26	2,430	2,460	2,400	2,400	51,000	1,818.18
1988-12-24	2,430	2,440	2,430	2,430	113,000	1,840.91
1988-12-23	2,490	2,490	2,400	2,420	105,000	1,833.33
1988-12-22	2,440	2,450	2,410	2,450	256,000	1,856.06
1988-12-21	2,430	2,450	2,430	2,440	100,000	1,848.48
1988-12-20	2,450	2,450	2,370	2,410	148,000	1,825.76
1988-12-19	2,450	2,450	2,410	2,410	164,000	1,825.76
1988-12-16	2,470	2,470	2,450	2,450	45,000	1,856.06
1988-12-15	2,420	2,430	2,420	2,430	62,000	1,840.91
1988-12-14	2,450	2,450	2,410	2,420	83,000	1,833.33
1988-12-13	2,430	2,450	2,430	2,450	77,000	1,856.06
1988-12-12	2,420	2,440	2,400	2,440	76,000	1,848.48
1988-12-09	2,390	2,420	2,380	2,420	129,000	1,833.33
1988-12-08	2,350	2,390	2,350	2,390	165,000	1,810.61
1988-12-07	2,250	2,400	2,240	2,390	185,000	1,810.61
1988-12-06	2,300	2,300	2,260	2,260	44,000	1,712.12
1988-12-05	2,350	2,350	2,280	2,300	183,000	1,742.42
1988-12-03	2,270	2,320	2,270	2,320	6,000	1,757.58
1988-12-02	2,350	2,350	2,270	2,300	83,000	1,742.42
1988-12-01	2,340	2,350	2,300	2,320	203,000	1,757.58
1988-11-30	2,370	2,390	2,340	2,340	158,000	1,772.73
1988-11-29	2,350	2,370	2,350	2,370	49,000	1,795.45
1988-11-28	2,360	2,400	2,330	2,350	168,000	1,780.30
1988-11-26	2,340	2,340	2,300	2,340	47,000	1,772.73
1988-11-25	2,300	2,300	2,260	2,260	84,000	1,712.12
1988-11-24	2,250	2,290	2,250	2,250	56,000	1,704.55
1988-11-22	2,290	2,300	2,280	2,280	115,000	1,727.27
1988-11-21	2,250	2,300	2,250	2,280	195,000	1,727.27
1988-11-18	2,230	2,260	2,230	2,240	58,000	1,696.97
1988-11-17	2,260	2,300	2,260	2,270	265,000	1,719.70
1988-11-16	2,210	2,300	2,210	2,300	322,000	1,742.42
1988-11-15	2,180	2,200	2,180	2,200	174,000	1,666.67
1988-11-14	2,150	2,180	2,130	2,170	66,000	1,643.94
1988-11-11	2,100	2,160	2,060	2,150	379,000	1,628.79
1988-11-10	2,020	2,090	1,960	2,050	217,000	1,553.03
1988-11-09	2,020	2,100	2,020	2,020	116,000	1,530.30
1988-11-08	2,060	2,060	2,020	2,020	38,000	1,530.30
1988-11-07	2,060	2,060	2,020	2,020	139,000	1,530.30
1988-11-05	2,090	2,090	2,050	2,050	33,000	1,553.03
1988-11-04	2,140	2,140	2,060	2,100	154,000	1,590.91
1988-11-02	2,140	2,160	2,100	2,100	198,000	1,590.91
1988-11-01	2,110	2,210	2,100	2,140	257,000	1,621.21
1988-10-31	2,110	2,130	2,100	2,110	119,000	1,598.48
1988-10-29	2,130	2,130	2,100	2,100	60,000	1,590.91
1988-10-28	2,270	2,270	2,150	2,150	114,000	1,628.79
1988-10-27	2,330	2,340	2,260	2,270	293,000	1,719.70
1988-10-26	2,300	2,450	2,250	2,250	214,000	1,704.55
1988-10-25	2,230	2,270	2,220	2,270	48,000	1,719.70
1988-10-24	2,280	2,290	2,220	2,220	81,000	1,681.82
1988-10-22	2,300	2,300	2,250	2,250	24,000	1,704.55
1988-10-21	2,340	2,340	2,250	2,250	121,000	1,704.55
1988-10-20	2,360	2,360	2,320	2,320	80,000	1,757.58
1988-10-19	2,410	2,410	2,400	2,400	110,000	1,818.18
1988-10-18	2,400	2,450	2,400	2,420	22,000	1,833.33
1988-10-17	2,380	2,400	2,380	2,400	75,000	1,818.18
1988-10-14	2,380	2,420	2,380	2,380	68,000	1,803.03
1988-10-13	2,490	2,490	2,420	2,420	34,000	1,833.33
1988-10-12	2,460	2,460	2,390	2,450	37,000	1,856.06
1988-10-11	2,480	2,480	2,450	2,460	24,000	1,863.64
1988-10-07	2,450	2,450	2,440	2,450	18,000	1,856.06
1988-10-06	2,500	2,510	2,410	2,450	47,000	1,856.06
1988-10-05	2,500	2,540	2,500	2,500	66,000	1,893.94
1988-10-04	2,470	2,500	2,470	2,500	29,000	1,893.94
1988-10-03	2,540	2,540	2,470	2,500	14,000	1,893.94
1988-10-01	2,470	2,470	2,470	2,470	19,000	1,871.21
1988-09-30	2,480	2,500	2,460	2,500	53,000	1,893.94
1988-09-29	2,550	2,550	2,460	2,470	33,000	1,871.21
1988-09-28	2,510	2,510	2,470	2,510	79,000	1,901.52
1988-09-27	2,510	2,510	2,510	2,510	61,000	1,901.52
1988-09-26	2,540	2,550	2,430	2,430	120,000	1,840.91
1988-09-24	2,500	2,540	2,490	2,540	113,000	1,924.24
1988-09-22	2,500	2,500	2,490	2,490	47,000	1,886.36
1988-09-21	2,520	2,520	2,480	2,520	115,000	1,909.09
1988-09-20	2,490	2,540	2,470	2,470	104,000	1,871.21
1988-09-19	2,500	2,500	2,490	2,500	76,000	1,893.94
1988-09-16	2,500	2,500	2,480	2,500	92,000	1,893.94
1988-09-14	2,530	2,530	2,500	2,500	91,000	1,893.94
1988-09-13	2,550	2,550	2,480	2,480	147,000	1,878.79
1988-09-12	2,500	2,560	2,500	2,550	29,000	1,931.82
1988-09-09	2,500	2,530	2,500	2,500	48,000	1,893.94
1988-09-08	2,570	2,580	2,530	2,550	477,000	1,931.82
1988-09-07	2,520	2,580	2,520	2,570	495,000	1,946.97
1988-09-06	2,580	2,580	2,550	2,580	30,000	1,954.55
1988-09-05	2,580	2,590	2,580	2,590	55,000	1,962.12
1988-09-03	2,590	2,590	2,570	2,580	36,000	1,954.55
1988-09-02	2,550	2,560	2,540	2,560	33,000	1,939.39
1988-09-01	2,550	2,570	2,530	2,550	82,000	1,931.82
1988-08-31	2,590	2,590	2,550	2,550	66,000	1,931.82
1988-08-30	2,590	2,600	2,570	2,600	77,000	1,969.70
1988-08-29	2,600	2,600	2,550	2,550	69,000	1,931.82
1988-08-27	2,530	2,590	2,530	2,550	21,000	1,931.82
1988-08-26	2,600	2,610	2,510	2,510	52,000	1,901.52
1988-08-25	2,680	2,680	2,600	2,640	53,000	2,000
1988-08-24	2,670	2,680	2,660	2,660	40,000	2,015.15
1988-08-23	2,610	2,650	2,610	2,610	85,000	1,977.27
1988-08-22	2,680	2,680	2,630	2,650	73,000	2,007.58
1988-08-19	2,700	2,740	2,690	2,720	46,000	2,060.61
1988-08-18	2,750	2,750	2,700	2,700	85,000	2,045.45
1988-08-17	2,740	2,760	2,740	2,740	52,000	2,075.76
1988-08-16	2,810	2,810	2,760	2,770	21,000	2,098.48
1988-08-15	2,820	2,820	2,780	2,810	22,000	2,128.79
1988-08-12	2,850	2,850	2,770	2,770	43,000	2,098.48
1988-08-11	2,770	2,770	2,750	2,770	84,000	2,098.48
1988-08-10	2,780	2,820	2,750	2,760	29,000	2,090.91
1988-08-09	2,820	2,840	2,820	2,820	50,000	2,136.36
1988-08-08	2,830	2,830	2,820	2,820	73,000	2,136.36
1988-08-06	2,790	2,830	2,790	2,830	45,000	2,143.94
1988-08-05	2,870	2,870	2,860	2,860	75,000	2,166.67
1988-08-04	2,870	2,880	2,860	2,860	50,000	2,166.67
1988-08-03	2,870	2,880	2,860	2,870	91,000	2,174.24
1988-08-02	2,860	2,890	2,860	2,860	58,000	2,166.67
1988-08-01	2,890	2,900	2,850	2,850	194,000	2,159.09
1988-07-30	2,910	2,930	2,850	2,850	146,000	2,159.09
1988-07-29	2,900	2,930	2,860	2,900	695,000	2,196.97
1988-07-28	2,750	2,870	2,740	2,860	227,000	2,166.67
1988-07-27	2,670	2,730	2,670	2,730	303,000	2,068.18
1988-07-26	2,650	2,650	2,630	2,650	92,000	2,007.58
1988-07-25	2,590	2,650	2,590	2,600	176,000	1,969.70
1988-07-23	2,590	2,590	2,590	2,590	65,000	1,962.12
1988-07-22	2,630	2,650	2,590	2,590	118,000	1,962.12
1988-07-21	2,590	2,690	2,590	2,650	115,000	2,007.58
1988-07-20	2,660	2,660	2,590	2,590	76,000	1,962.12
1988-07-19	2,590	2,640	2,590	2,590	181,000	1,962.12
1988-07-18	2,690	2,690	2,630	2,630	108,000	1,992.42
1988-07-15	2,640	2,700	2,620	2,620	87,000	1,984.85
1988-07-14	2,660	2,660	2,610	2,610	182,000	1,977.27
1988-07-13	2,710	2,710	2,650	2,660	206,000	2,015.15
1988-07-12	2,700	2,710	2,700	2,700	65,000	2,045.45
1988-07-11	2,710	2,720	2,650	2,700	63,000	2,045.45
1988-07-08	2,660	2,700	2,650	2,690	65,000	2,037.88
1988-07-07	2,630	2,670	2,630	2,650	90,000	2,007.58
1988-07-06	2,640	2,700	2,630	2,700	81,000	2,045.45
1988-07-05	2,640	2,650	2,620	2,620	68,000	1,984.85
1988-07-04	2,670	2,680	2,600	2,600	129,000	1,969.70
1988-07-02	2,730	2,750	2,670	2,670	151,000	2,022.73
1988-07-01	2,740	2,770	2,730	2,730	119,000	2,068.18
1988-06-30	2,770	2,770	2,740	2,740	144,000	2,075.76
1988-06-29	2,760	2,760	2,740	2,740	142,000	2,075.76
1988-06-28	2,740	2,760	2,720	2,720	178,000	2,060.61
1988-06-27	2,760	2,780	2,730	2,760	72,000	2,090.91
1988-06-25	2,730	2,770	2,730	2,750	104,000	2,083.33
1988-06-24	2,820	2,820	2,800	2,800	98,000	2,121.21
1988-06-23	2,890	2,890	2,800	2,810	250,000	2,128.79
1988-06-22	2,930	2,930	2,810	2,820	165,000	2,136.36
1988-06-21	2,900	2,930	2,900	2,900	90,000	2,196.97
1988-06-20	2,920	2,920	2,870	2,910	102,000	2,204.55
1988-06-17	2,870	2,950	2,870	2,910	177,000	2,204.55
1988-06-16	2,870	2,920	2,860	2,860	71,000	2,166.67
1988-06-15	2,920	2,920	2,870	2,870	62,000	2,174.24
1988-06-14	2,890	2,890	2,860	2,870	65,000	2,174.24
1988-06-13	2,910	2,910	2,880	2,880	84,000	2,181.82
1988-06-10	2,870	2,880	2,870	2,870	124,000	2,174.24
1988-06-09	2,850	2,880	2,850	2,870	101,000	2,174.24
1988-06-08	2,810	2,850	2,810	2,850	157,000	2,159.09
1988-06-07	2,810	2,830	2,810	2,830	133,000	2,143.94
1988-06-06	2,840	2,870	2,810	2,810	197,000	2,128.79
1988-06-04	2,800	2,850	2,800	2,830	129,000	2,143.94
1988-06-03	2,870	2,900	2,800	2,820	393,000	2,136.36
1988-06-02	2,960	3,020	2,910	2,910	533,000	2,204.55
1988-06-01	2,970	2,980	2,960	2,970	249,000	2,250
1988-05-31	2,940	2,980	2,860	2,980	112,000	2,257.58
1988-05-30	2,900	2,930	2,900	2,930	85,000	2,219.70
1988-05-28	2,950	2,950	2,930	2,930	73,000	2,219.70
1988-05-27	2,950	2,990	2,930	2,930	137,000	2,219.70
1988-05-26	2,990	2,990	2,950	2,950	100,000	2,234.85
1988-05-25	2,990	3,000	2,950	2,950	147,000	2,234.85
1988-05-24	2,950	3,030	2,950	2,990	147,000	2,265.15
1988-05-23	2,960	3,010	2,960	2,980	132,000	2,257.58
1988-05-20	3,100	3,100	3,030	3,030	32,000	2,295.45
1988-05-19	3,020	3,080	3,020	3,030	79,000	2,295.45
1988-05-18	3,050	3,130	3,040	3,050	186,000	2,310.61
1988-05-17	3,140	3,140	3,050	3,090	294,000	2,340.91
1988-05-16	3,100	3,100	3,080	3,090	536,000	2,340.91
1988-05-13	3,150	3,160	3,080	3,140	70,000	2,378.79
1988-05-12	3,010	3,100	3,010	3,090	158,000	2,340.91
1988-05-11	3,110	3,180	3,050	3,060	146,000	2,318.18
1988-05-10	3,120	3,120	3,100	3,110	62,000	2,356.06
1988-05-09	3,150	3,190	3,120	3,120	149,000	2,363.64
1988-05-07	3,230	3,230	3,150	3,160	146,000	2,393.94
1988-05-06	3,180	3,240	3,180	3,240	147,000	2,454.55
1988-05-02	3,230	3,240	3,180	3,240	202,000	2,454.55
1988-04-30	3,250	3,260	3,220	3,240	218,000	2,454.55
1988-04-28	3,190	3,210	3,120	3,210	361,000	2,431.82
1988-04-27	3,190	3,210	3,150	3,190	546,000	2,416.67
1988-04-26	3,240	3,240	3,190	3,210	175,000	2,431.82
1988-04-25	3,200	3,250	3,200	3,240	376,000	2,454.55
1988-04-23	3,240	3,240	3,170	3,200	212,000	2,424.24
1988-04-22	3,090	3,160	3,090	3,150	859,000	2,386.36
1988-04-21	3,060	3,100	3,060	3,100	800,000	2,348.48
1988-04-20	3,130	3,130	3,050	3,080	208,000	2,333.33
1988-04-19	3,080	3,100	3,060	3,100	281,000	2,348.48
1988-04-18	3,090	3,120	3,090	3,090	207,000	2,340.91
1988-04-15	3,090	3,120	3,050	3,090	390,000	2,340.91
1988-04-14	3,090	3,120	3,090	3,090	279,000	2,340.91
1988-04-13	3,100	3,100	3,040	3,080	120,000	2,333.33
1988-04-12	3,180	3,190	3,100	3,100	426,000	2,348.48
1988-04-11	3,020	3,180	3,010	3,180	848,000	2,409.09
1988-04-08	2,910	3,000	2,910	2,990	784,000	2,265.15
1988-04-07	2,930	2,930	2,900	2,900	260,000	2,196.97
1988-04-06	2,900	2,900	2,890	2,900	115,000	2,196.97
1988-04-05	2,940	2,940	2,890	2,890	86,000	2,189.39
1988-04-04	2,920	2,920	2,880	2,900	122,000	2,196.97
1988-04-01	2,830	2,850	2,830	2,840	115,000	2,151.52
1988-03-31	2,850	2,890	2,830	2,870	97,000	2,174.24
1988-03-30	2,900	2,900	2,860	2,860	150,000	2,166.67
1988-03-29	2,850	2,890	2,840	2,860	190,000	2,166.67
1988-03-28	2,860	2,900	2,850	2,900	110,000	2,196.97
1988-03-26	2,900	2,900	2,850	2,890	98,000	2,189.39
1988-03-25	2,850	2,910	2,850	2,900	106,000	2,196.97
1988-03-24	2,930	2,930	2,870	2,870	131,000	2,174.24
1988-03-23	2,890	2,920	2,890	2,890	122,000	2,189.39
1988-03-22	2,970	2,970	2,880	2,900	263,000	2,196.97
1988-03-18	2,950	2,950	2,900	2,950	366,000	2,234.85
1988-03-17	2,870	2,920	2,860	2,910	446,000	2,204.55
1988-03-16	2,830	2,860	2,830	2,830	355,000	2,143.94
1988-03-15	2,830	2,830	2,820	2,830	91,000	2,143.94
1988-03-14	2,870	2,880	2,820	2,840	335,000	2,151.52
1988-03-11	2,780	2,880	2,780	2,880	121,000	2,181.82
1988-03-10	2,820	2,820	2,780	2,820	295,000	2,136.36
1988-03-09	2,800	2,850	2,800	2,820	208,000	2,136.36
1988-03-08	2,780	2,820	2,770	2,780	256,000	2,106.06
1988-03-07	2,850	2,850	2,820	2,820	104,000	2,136.36
1988-03-05	2,860	2,860	2,840	2,850	71,000	2,159.09
1988-03-04	2,860	2,870	2,830	2,870	135,000	2,174.24
1988-03-03	2,880	2,900	2,850	2,900	171,000	2,196.97
1988-03-02	2,920	2,920	2,870	2,900	361,000	2,196.97
1988-03-01	2,940	2,940	2,900	2,900	226,000	2,196.97
1988-02-29	2,940	2,940	2,860	2,930	128,000	2,219.70
1988-02-27	2,940	2,950	2,900	2,950	169,000	2,234.85
1988-02-26	2,880	2,970	2,880	2,950	555,000	2,234.85
1988-02-25	2,930	2,940	2,900	2,920	269,000	2,212.12
1988-02-24	2,900	2,940	2,880	2,940	229,000	2,227.27
1988-02-23	2,950	2,950	2,900	2,900	306,000	2,196.97
1988-02-22	2,970	2,980	2,910	2,940	458,000	2,227.27
1988-02-19	2,880	2,990	2,860	2,950	1,001,000	2,234.85
1988-02-18	2,880	2,880	2,850	2,880	262,000	2,181.82
1988-02-17	2,880	2,890	2,860	2,870	274,000	2,174.24
1988-02-16	2,900	2,900	2,860	2,880	534,000	2,181.82
1988-02-15	2,900	2,910	2,870	2,900	711,000	2,196.97
1988-02-12	2,780	2,880	2,770	2,880	1,027,000	2,181.82
1988-02-10	2,770	2,770	2,730	2,760	267,000	2,090.91
1988-02-09	2,780	2,780	2,740	2,750	191,000	2,083.33
1988-02-08	2,790	2,790	2,750	2,790	297,000	2,113.64
1988-02-06	2,800	2,810	2,770	2,790	267,000	2,113.64
1988-02-05	2,780	2,800	2,740	2,780	495,000	2,106.06
1988-02-04	2,800	2,800	2,730	2,780	322,000	2,106.06
1988-02-03	2,710	2,820	2,710	2,760	1,388,000	2,090.91
1988-02-02	2,710	2,770	2,700	2,700	974,000	2,045.45
1988-02-01	2,700	2,700	2,650	2,700	358,000	2,045.45
1988-01-30	2,680	2,690	2,630	2,690	192,000	2,037.88
1988-01-29	2,680	2,680	2,650	2,680	419,000	2,030.30
1988-01-28	2,620	2,670	2,620	2,670	239,000	2,022.73
1988-01-27	2,680	2,700	2,640	2,640	599,000	2,000
1988-01-26	2,660	2,680	2,630	2,680	687,000	2,030.30
1988-01-25	2,550	2,630	2,550	2,600	396,000	1,969.70
1988-01-23	2,560	2,560	2,530	2,530	137,000	1,916.67
1988-01-22	2,530	2,570	2,530	2,540	169,000	1,924.24
1988-01-21	2,550	2,600	2,550	2,570	81,000	1,946.97
1988-01-20	2,580	2,620	2,560	2,610	242,000	1,977.27
1988-01-19	2,620	2,650	2,600	2,620	392,000	1,984.85
1988-01-18	2,600	2,630	2,580	2,610	472,000	1,977.27
1988-01-14	2,480	2,580	2,480	2,550	90,000	1,931.82
1988-01-13	2,480	2,500	2,480	2,480	55,000	1,878.79
1988-01-12	2,490	2,520	2,490	2,520	5,000	1,909.09
1988-01-11	2,490	2,490	2,480	2,480	7,000	1,878.79
1988-01-08	2,500	2,550	2,440	2,490	98,000	1,886.36
1988-01-07	2,580	2,580	2,500	2,500	108,000	1,893.94
1988-01-06	2,480	2,600	2,480	2,600	111,000	1,969.70
1988-01-05	2,440	2,450	2,420	2,450	69,000	1,856.06
1988-01-04	2,390	2,400	2,390	2,400	16,000	1,818.18

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