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 [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	1,750	1,880	1,740	1,860	149,000	1,860
1997-12-29	1,660	1,680	1,640	1,680	305,000	1,680
1997-12-26	1,840	1,840	1,750	1,750	202,000	1,750
1997-12-25	1,770	1,980	1,770	1,870	169,000	1,870
1997-12-24	1,770	1,820	1,750	1,800	145,000	1,800
1997-12-22	1,850	1,860	1,710	1,740	229,000	1,740
1997-12-19	1,980	1,980	1,810	1,900	483,000	1,900
1997-12-18	2,090	2,140	2,040	2,040	169,000	2,040
1997-12-17	2,060	2,200	2,010	2,100	438,000	2,100
1997-12-16	2,080	2,100	2,030	2,100	267,000	2,100
1997-12-15	1,990	2,090	1,950	2,090	146,000	2,090
1997-12-12	2,090	2,090	2,000	2,010	1,370,000	2,010
1997-12-11	2,050	2,050	1,980	1,990	214,000	1,990
1997-12-10	2,100	2,100	2,050	2,060	117,000	2,060
1997-12-09	2,090	2,130	2,070	2,100	193,000	2,100
1997-12-08	1,960	1,980	1,910	1,920	175,000	1,920
1997-12-05	2,010	2,100	1,980	1,980	100,000	1,980
1997-12-04	2,100	2,100	1,980	1,980	114,000	1,980
1997-12-03	2,110	2,140	2,080	2,100	120,000	2,100
1997-12-02	2,160	2,200	2,120	2,190	126,000	2,190
1997-12-01	2,050	2,200	2,040	2,200	361,000	2,200
1997-11-28	2,090	2,140	2,080	2,130	290,000	2,130
1997-11-27	1,980	2,100	1,960	2,100	286,000	2,100
1997-11-26	1,780	1,930	1,770	1,920	234,000	1,920
1997-11-25	1,850	1,920	1,760	1,760	605,000	1,760
1997-11-21	1,990	2,020	1,960	2,010	169,000	2,010
1997-11-20	1,910	2,100	1,900	1,970	378,000	1,970
1997-11-19	1,970	1,990	1,900	1,900	307,000	1,900
1997-11-18	1,930	2,170	1,930	2,050	555,000	2,050
1997-11-17	1,710	1,980	1,700	1,970	269,000	1,970
1997-11-14	1,640	1,730	1,640	1,700	851,000	1,700
1997-11-13	1,670	1,760	1,640	1,700	198,000	1,700
1997-11-12	1,770	1,800	1,650	1,690	521,000	1,690
1997-11-11	1,800	1,830	1,740	1,800	280,000	1,800
1997-11-10	1,750	1,880	1,750	1,790	337,000	1,790
1997-11-07	1,910	1,930	1,770	1,780	346,000	1,780
1997-11-06	1,930	2,020	1,930	1,960	333,000	1,960
1997-11-05	1,940	1,960	1,900	1,930	301,000	1,930
1997-11-04	1,900	1,980	1,890	1,920	226,000	1,920
1997-10-31	1,870	1,900	1,850	1,890	385,000	1,890
1997-10-30	1,900	1,910	1,870	1,890	433,000	1,890
1997-10-29	1,980	1,980	1,880	1,940	254,000	1,940
1997-10-28	1,950	1,960	1,900	1,920	317,000	1,920
1997-10-27	2,010	2,050	1,970	2,010	257,000	2,010
1997-10-24	1,890	2,090	1,890	2,050	304,000	2,050
1997-10-23	1,940	1,970	1,900	1,900	239,000	1,900
1997-10-22	1,900	1,970	1,900	1,970	123,000	1,970
1997-10-21	1,940	1,960	1,900	1,900	111,000	1,900
1997-10-20	1,900	1,940	1,890	1,900	97,000	1,900
1997-10-17	1,970	1,980	1,910	1,910	225,000	1,910
1997-10-16	1,880	1,980	1,870	1,970	234,000	1,970
1997-10-15	1,880	1,910	1,850	1,900	176,000	1,900
1997-10-14	1,880	1,910	1,840	1,880	161,000	1,880
1997-10-13	1,880	1,900	1,860	1,880	231,000	1,880
1997-10-09	1,890	1,920	1,870	1,900	457,000	1,900
1997-10-08	1,860	1,900	1,860	1,860	289,000	1,860
1997-10-07	2,050	2,070	1,880	1,890	425,000	1,890
1997-10-06	2,060	2,080	2,050	2,080	111,000	2,080
1997-10-03	2,060	2,080	2,050	2,060	187,000	2,060
1997-10-02	2,070	2,070	2,050	2,050	228,000	2,050
1997-10-01	2,060	2,100	2,060	2,100	187,000	2,100
1997-09-30	2,120	2,130	2,100	2,110	107,000	2,110
1997-09-29	2,090	2,130	2,050	2,130	215,000	2,130
1997-09-26	2,110	2,110	2,070	2,080	95,000	2,080
1997-09-25	2,070	2,130	2,070	2,130	173,000	2,130
1997-09-24	2,080	2,100	2,060	2,070	204,000	2,070
1997-09-22	2,060	2,090	2,060	2,070	145,000	2,070
1997-09-19	2,080	2,090	2,060	2,080	157,000	2,080
1997-09-18	2,070	2,100	2,050	2,080	338,000	2,080
1997-09-17	2,070	2,080	2,050	2,050	232,000	2,050
1997-09-16	2,050	2,060	2,020	2,060	236,000	2,060
1997-09-12	2,060	2,060	2,000	2,020	1,388,000	2,020
1997-09-11	2,090	2,090	2,060	2,060	252,000	2,060
1997-09-10	2,090	2,130	2,090	2,110	148,000	2,110
1997-09-09	2,080	2,120	2,080	2,090	96,000	2,090
1997-09-08	2,100	2,100	2,090	2,090	110,000	2,090
1997-09-05	2,090	2,100	2,080	2,100	65,000	2,100
1997-09-04	2,090	2,100	2,080	2,080	210,000	2,080
1997-09-03	2,090	2,140	2,080	2,140	228,000	2,140
1997-09-02	2,080	2,080	2,070	2,080	201,000	2,080
1997-09-01	2,080	2,090	2,070	2,070	341,000	2,070
1997-08-29	2,080	2,090	2,070	2,080	172,000	2,080
1997-08-28	2,100	2,130	2,090	2,100	168,000	2,100
1997-08-27	2,080	2,090	2,070	2,080	251,000	2,080
1997-08-26	2,090	2,090	2,080	2,080	121,000	2,080
1997-08-25	2,090	2,100	2,080	2,090	89,000	2,090
1997-08-22	2,080	2,090	2,070	2,080	326,000	2,080
1997-08-21	2,120	2,130	2,080	2,080	231,000	2,080
1997-08-20	2,080	2,120	2,080	2,110	199,000	2,110
1997-08-19	2,120	2,130	2,080	2,100	166,000	2,100
1997-08-18	2,060	2,100	2,060	2,100	472,000	2,100
1997-08-15	2,080	2,080	2,040	2,060	293,000	2,060
1997-08-14	2,080	2,080	2,030	2,050	283,000	2,050
1997-08-13	2,080	2,080	2,010	2,040	476,000	2,040
1997-08-12	2,060	2,070	2,030	2,040	154,000	2,040
1997-08-11	2,060	2,150	2,020	2,020	248,000	2,020
1997-08-08	2,040	2,140	2,040	2,100	302,000	2,100
1997-08-07	2,100	2,100	2,060	2,070	274,000	2,070
1997-08-06	2,120	2,120	2,050	2,110	259,000	2,110
1997-08-05	2,050	2,090	2,040	2,090	401,000	2,090
1997-08-04	2,000	2,060	1,980	2,060	417,000	2,060
1997-08-01	2,020	2,020	1,970	1,970	288,000	1,970
1997-07-31	2,000	2,000	1,980	1,990	217,000	1,990
1997-07-30	1,980	2,000	1,970	1,980	293,000	1,980
1997-07-29	1,990	2,040	1,980	1,980	313,000	1,980
1997-07-28	1,990	2,000	1,980	1,980	89,000	1,980
1997-07-25	2,000	2,010	1,980	1,990	380,000	1,990
1997-07-24	1,970	2,000	1,970	2,000	493,000	2,000
1997-07-23	2,000	2,010	1,960	1,970	400,000	1,970
1997-07-22	2,070	2,070	1,990	2,000	337,000	2,000
1997-07-18	2,100	2,100	2,070	2,070	219,000	2,070
1997-07-17	2,160	2,160	2,060	2,110	335,000	2,110
1997-07-16	2,220	2,220	2,150	2,160	311,000	2,160
1997-07-15	2,280	2,280	2,220	2,220	326,000	2,220
1997-07-14	2,320	2,320	2,280	2,280	133,000	2,280
1997-07-11	2,250	2,320	2,250	2,300	439,000	2,300
1997-07-10	2,290	2,300	2,250	2,250	82,000	2,250
1997-07-09	2,350	2,350	2,260	2,290	194,000	2,290
1997-07-08	2,390	2,400	2,350	2,380	183,000	2,380
1997-07-07	2,320	2,450	2,240	2,410	94,000	2,410
1997-07-04	2,320	2,330	2,310	2,320	123,000	2,320
1997-07-03	2,400	2,430	2,350	2,390	137,000	2,390
1997-07-02	2,380	2,410	2,330	2,410	214,000	2,410
1997-07-01	2,500	2,500	2,350	2,370	265,000	2,370
1997-06-30	2,480	2,540	2,430	2,540	200,000	2,540
1997-06-27	2,400	2,470	2,400	2,460	105,000	2,460
1997-06-26	2,410	2,480	2,360	2,360	146,000	2,360
1997-06-25	2,410	2,450	2,400	2,430	114,000	2,430
1997-06-24	2,390	2,400	2,380	2,400	119,000	2,400
1997-06-23	2,390	2,400	2,390	2,400	58,000	2,400
1997-06-20	2,390	2,400	2,350	2,390	234,000	2,390
1997-06-19	2,350	2,390	2,350	2,390	87,000	2,390
1997-06-18	2,380	2,380	2,350	2,370	64,000	2,370
1997-06-17	2,320	2,370	2,320	2,340	86,000	2,340
1997-06-16	2,380	2,410	2,330	2,350	118,000	2,350
1997-06-13	2,400	2,410	2,310	2,320	1,212,000	2,320
1997-06-12	2,310	2,420	2,310	2,350	190,000	2,350
1997-06-11	2,390	2,400	2,340	2,340	281,000	2,340
1997-06-10	2,280	2,400	2,280	2,390	253,000	2,390
1997-06-09	2,390	2,410	2,320	2,320	183,000	2,320
1997-06-06	2,310	2,360	2,310	2,360	139,000	2,360
1997-06-05	2,350	2,390	2,340	2,340	127,000	2,340
1997-06-04	2,330	2,390	2,330	2,350	412,000	2,350
1997-06-03	2,250	2,330	2,250	2,330	250,000	2,330
1997-06-02	2,210	2,240	2,200	2,240	277,000	2,240
1997-05-30	2,250	2,280	2,220	2,220	190,000	2,220
1997-05-29	2,310	2,330	2,240	2,280	249,000	2,280
1997-05-28	2,350	2,390	2,330	2,390	135,000	2,390
1997-05-27	2,380	2,380	2,300	2,350	113,000	2,350
1997-05-26	2,320	2,360	2,320	2,340	87,000	2,340
1997-05-23	2,440	2,440	2,360	2,360	481,000	2,360
1997-05-22	2,400	2,500	2,400	2,480	99,000	2,480
1997-05-21	2,520	2,520	2,400	2,400	85,000	2,400
1997-05-20	2,540	2,560	2,470	2,540	156,000	2,540
1997-05-19	2,530	2,600	2,530	2,560	218,000	2,560
1997-05-16	2,510	2,590	2,510	2,530	191,000	2,530
1997-05-15	2,490	2,500	2,470	2,500	152,000	2,500
1997-05-14	2,500	2,510	2,470	2,510	116,000	2,510
1997-05-13	2,570	2,600	2,540	2,540	256,000	2,540
1997-05-12	2,500	2,550	2,490	2,550	311,000	2,550
1997-05-09	2,540	2,540	2,450	2,500	621,000	2,500
1997-05-08	2,490	2,540	2,490	2,500	166,000	2,500
1997-05-07	2,500	2,550	2,450	2,490	188,000	2,490
1997-05-06	2,380	2,520	2,370	2,500	250,000	2,500
1997-05-02	2,260	2,340	2,260	2,340	132,000	2,340
1997-05-01	2,360	2,390	2,280	2,280	199,000	2,280
1997-04-30	2,220	2,330	2,220	2,330	151,000	2,330
1997-04-28	2,240	2,240	2,150	2,180	112,000	2,180
1997-04-25	2,280	2,340	2,220	2,230	165,000	2,230
1997-04-24	2,300	2,370	2,280	2,300	290,000	2,300
1997-04-23	2,330	2,370	2,310	2,320	168,000	2,320
1997-04-22	2,290	2,320	2,260	2,300	181,000	2,300
1997-04-21	2,250	2,340	2,240	2,260	412,000	2,260
1997-04-18	2,250	2,250	2,200	2,220	235,000	2,220
1997-04-17	2,160	2,210	2,160	2,210	135,000	2,210
1997-04-16	2,200	2,220	2,140	2,200	141,000	2,200
1997-04-15	2,160	2,210	2,140	2,210	368,000	2,210
1997-04-14	2,150	2,190	2,080	2,120	179,000	2,120
1997-04-11	2,000	2,200	2,000	2,190	431,000	2,190
1997-04-10	2,110	2,140	2,000	2,000	229,000	2,000
1997-04-09	2,070	2,120	2,030	2,030	137,000	2,030
1997-04-08	2,030	2,080	1,960	2,070	202,000	2,070
1997-04-07	2,060	2,110	2,000	2,020	154,000	2,020
1997-04-04	2,160	2,190	2,050	2,090	405,000	2,090
1997-04-03	2,210	2,270	2,160	2,230	102,000	2,230
1997-04-02	2,260	2,260	2,160	2,240	212,000	2,240
1997-04-01	2,190	2,230	2,190	2,220	329,000	2,220
1997-03-31	2,400	2,400	2,260	2,300	191,000	2,300
1997-03-28	2,400	2,410	2,360	2,360	239,000	2,360
1997-03-27	2,390	2,390	2,300	2,380	733,000	2,380
1997-03-26	2,430	2,430	2,350	2,390	358,000	2,390
1997-03-25	2,670	2,710	2,630	2,630	291,000	2,390.91
1997-03-24	2,860	2,870	2,790	2,790	158,000	2,536.36
1997-03-21	2,800	2,830	2,760	2,830	81,000	2,572.73
1997-03-19	2,870	2,870	2,750	2,830	160,000	2,572.73
1997-03-18	2,620	2,870	2,620	2,870	301,000	2,609.09
1997-03-17	2,600	2,620	2,580	2,610	157,000	2,372.73
1997-03-14	2,490	2,600	2,490	2,600	1,153,000	2,363.64
1997-03-13	2,650	2,680	2,610	2,610	102,000	2,372.73
1997-03-12	2,700	2,700	2,620	2,690	149,000	2,445.45
1997-03-11	2,650	2,700	2,650	2,700	120,000	2,454.55
1997-03-10	2,650	2,680	2,620	2,660	113,000	2,418.18
1997-03-07	2,660	2,730	2,610	2,730	114,000	2,481.82
1997-03-06	2,830	2,830	2,650	2,660	210,000	2,418.18
1997-03-05	2,870	2,870	2,700	2,790	234,000	2,536.36
1997-03-04	2,850	2,850	2,810	2,830	119,000	2,572.73
1997-03-03	2,860	2,860	2,800	2,810	155,000	2,554.55
1997-02-28	2,900	2,900	2,830	2,830	189,000	2,572.73
1997-02-27	2,860	2,900	2,850	2,900	45,000	2,636.36
1997-02-26	2,920	2,920	2,880	2,900	140,000	2,636.36
1997-02-25	2,900	2,970	2,890	2,920	436,000	2,654.55
1997-02-24	2,970	2,990	2,890	2,920	120,000	2,654.55
1997-02-21	2,970	3,040	2,900	2,960	153,000	2,690.91
1997-02-20	2,910	3,050	2,900	3,000	223,000	2,727.27
1997-02-19	2,890	2,930	2,870	2,890	153,000	2,627.27
1997-02-18	2,880	2,890	2,830	2,850	147,000	2,590.91
1997-02-17	2,880	2,900	2,860	2,880	98,000	2,618.18
1997-02-14	2,920	2,920	2,860	2,880	428,000	2,618.18
1997-02-13	3,020	3,020	2,910	2,920	122,000	2,654.55
1997-02-12	2,960	3,030	2,900	2,900	106,000	2,636.36
1997-02-10	2,830	2,970	2,830	2,880	171,000	2,618.18
1997-02-07	2,950	2,980	2,800	2,820	333,000	2,563.64
1997-02-06	3,040	3,070	2,830	2,990	185,000	2,718.18
1997-02-05	2,970	3,040	2,850	3,040	184,000	2,763.64
1997-02-04	2,950	3,120	2,950	3,060	184,000	2,781.82
1997-02-03	2,950	2,950	2,900	2,940	126,000	2,672.73
1997-01-31	2,940	3,200	2,920	3,140	299,000	2,854.55
1997-01-30	3,110	3,180	3,060	3,060	94,000	2,781.82
1997-01-29	2,990	3,100	2,870	3,100	146,000	2,818.18
1997-01-28	2,710	2,950	2,670	2,950	129,000	2,681.82
1997-01-27	2,800	2,840	2,710	2,710	152,000	2,463.64
1997-01-24	2,900	2,900	2,800	2,810	207,000	2,554.55
1997-01-23	2,930	2,940	2,850	2,890	119,000	2,627.27
1997-01-22	2,770	3,000	2,740	2,940	137,000	2,672.73
1997-01-21	2,700	2,770	2,650	2,730	412,000	2,481.82
1997-01-20	2,780	2,790	2,700	2,740	575,000	2,490.91
1997-01-17	2,710	2,850	2,710	2,810	340,000	2,554.55
1997-01-16	2,620	2,700	2,590	2,700	345,000	2,454.55
1997-01-14	2,540	2,650	2,440	2,580	352,000	2,345.45
1997-01-13	2,400	2,580	2,390	2,550	363,000	2,318.18
1997-01-10	2,480	2,640	2,380	2,400	815,000	2,181.82
1997-01-09	2,700	2,760	2,520	2,520	209,000	2,290.91
1997-01-08	2,810	2,820	2,660	2,730	228,000	2,481.82
1997-01-07	2,800	2,880	2,790	2,800	189,000	2,545.45
1997-01-06	2,870	2,940	2,870	2,880	121,000	2,618.18

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