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 [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301,9111,9301,9111,91835,0001,918
1998-12-291,9161,9211,9031,921125,0001,921
1998-12-281,9631,9631,9111,913153,0001,913
1998-12-251,9481,9651,9251,934159,0001,934
1998-12-241,9161,9301,9071,919185,0001,919
1998-12-221,9771,9801,9011,911391,0001,911
1998-12-211,9902,0001,9781,99165,0001,991
1998-12-182,0002,0351,9852,030123,0002,030
1998-12-172,0102,0401,9752,040217,0002,040
1998-12-162,0102,0352,0102,030138,0002,030
1998-12-152,0102,0451,9902,010342,0002,010
1998-12-142,0102,0351,9722,020254,0002,020
1998-12-111,9952,0251,9801,9801,525,0001,980
1998-12-102,0352,1002,0352,035128,0002,035
1998-12-092,0252,1102,0252,110173,0002,110
1998-12-082,0752,1152,0452,045158,0002,045
1998-12-072,1102,1202,0652,06598,0002,065
1998-12-042,0502,1152,0402,110160,0002,110
1998-12-032,0452,0802,0052,015195,0002,015
1998-12-022,0752,0952,0352,095135,0002,095
1998-12-012,0502,0802,0302,045165,0002,045
1998-11-302,0502,0602,0402,050246,0002,050
1998-11-272,0702,1052,0302,030276,0002,030
1998-11-262,1102,1502,0552,11094,0002,110
1998-11-252,1602,1652,1302,150328,0002,150
1998-11-242,1502,1602,1002,160381,0002,160
1998-11-202,1302,1502,0802,095271,0002,095
1998-11-192,0552,1302,0502,050276,0002,050
1998-11-182,0952,1702,0852,095603,0002,095
1998-11-172,1702,1702,0652,135141,0002,135
1998-11-162,1202,1802,1052,135333,0002,135
1998-11-132,0452,1002,0052,090591,0002,090
1998-11-122,1002,1602,0002,005463,0002,005
1998-11-112,0902,1402,0502,140317,0002,140
1998-11-102,0852,1002,0602,065137,0002,065
1998-11-092,0952,1402,0902,140218,0002,140
1998-11-062,0902,1152,0302,050297,0002,050
1998-11-052,2152,2152,1052,170524,0002,170
1998-11-042,0752,1752,0402,175595,0002,175
1998-11-022,0852,0852,0102,075221,0002,075
1998-10-302,0852,0951,9712,095348,0002,095
1998-10-292,0552,0551,9852,045267,0002,045
1998-10-282,0002,0951,9551,955145,0001,955
1998-10-272,0952,0952,0002,000263,0002,000
1998-10-261,9602,0201,9501,981173,0001,981
1998-10-232,1002,1001,9661,985333,0001,985
1998-10-222,2002,2652,0702,100560,0002,100
1998-10-212,0852,1352,0752,085671,0002,085
1998-10-202,0502,0902,0502,085333,0002,085
1998-10-192,0252,1052,0202,090559,0002,090
1998-10-162,0102,0201,9901,999355,0001,999
1998-10-152,0352,0351,9621,980331,0001,980
1998-10-142,0402,0402,0002,000224,0002,000
1998-10-132,0302,0552,0002,000285,0002,000
1998-10-122,0502,0852,0102,050509,0002,050
1998-10-091,8902,0901,8902,0501,323,0002,050
1998-10-081,9872,0701,8861,890334,0001,890
1998-10-071,9802,0401,9802,015573,0002,015
1998-10-061,9501,9991,9421,980474,0001,980
1998-10-051,9011,9221,9001,912453,0001,912
1998-10-021,8181,8991,8031,899436,0001,899
1998-10-011,8001,8301,8001,818496,0001,818
1998-09-301,7901,7931,7711,775653,0001,775
1998-09-291,7561,7561,6801,699200,0001,699
1998-09-281,7381,7701,7301,757270,0001,757
1998-09-251,7641,7641,7161,738117,0001,738
1998-09-241,7851,7981,7601,798194,0001,798
1998-09-221,7771,7771,7371,776479,0001,776
1998-09-211,7451,7651,7151,717198,0001,717
1998-09-181,7251,7651,6911,760360,0001,760
1998-09-171,7821,7821,7171,724275,0001,724
1998-09-161,7631,7951,7221,722242,0001,722
1998-09-141,7321,8801,7161,759407,0001,759
1998-09-111,8101,8331,7021,7202,878,0001,720
1998-09-101,9201,9381,8621,893244,0001,893
1998-09-091,9381,9401,8901,920347,0001,920
1998-09-081,8881,9801,8881,893760,0001,893
1998-09-071,7311,8891,7111,887566,0001,887
1998-09-041,7951,8201,7611,761177,0001,761
1998-09-031,8401,8401,7781,825291,0001,825
1998-09-021,7991,8731,7951,824285,0001,824
1998-09-011,6841,8701,6711,830245,0001,830
1998-08-311,7001,7741,6701,774292,0001,774
1998-08-281,7401,7421,7001,700517,0001,700
1998-08-271,8341,8341,7321,740380,0001,740
1998-08-261,9011,9021,8341,834223,0001,834
1998-08-251,9051,9301,9011,901111,0001,901
1998-08-241,8851,9101,8851,904118,0001,904
1998-08-211,9001,9801,8901,962226,0001,962
1998-08-201,9021,9301,8601,924272,0001,924
1998-08-191,8801,8901,8571,889255,0001,889
1998-08-181,7351,8111,7351,795208,0001,795
1998-08-171,8421,8421,7201,735398,0001,735
1998-08-141,8501,8831,8101,812573,0001,812
1998-08-131,8901,9001,8191,880150,0001,880
1998-08-121,8021,9001,8021,890175,0001,890
1998-08-111,8461,9001,8011,820187,0001,820
1998-08-101,9001,9001,8201,850158,0001,850
1998-08-071,8481,9001,8421,870130,0001,870
1998-08-061,9051,9061,8181,818238,0001,818
1998-08-051,8631,8771,8221,877239,0001,877
1998-08-041,8681,9201,8611,863119,0001,863
1998-08-031,9461,9461,8611,868139,0001,868
1998-07-311,9301,9501,9141,946240,0001,946
1998-07-301,9301,9381,8771,880153,0001,880
1998-07-291,8901,9191,8601,870238,0001,870
1998-07-281,9491,9491,9021,920123,0001,920
1998-07-271,9551,9801,9151,920311,0001,920
1998-07-241,9202,0301,9202,025324,0002,025
1998-07-231,9201,9321,9021,909299,0001,909
1998-07-221,9701,9901,9301,936196,0001,936
1998-07-212,1002,1101,9721,972366,0001,972
1998-07-172,0802,1352,0802,1001,524,0002,100
1998-07-161,8581,9701,8471,9521,181,0001,952
1998-07-151,7851,7851,7171,777351,0001,777
1998-07-141,8091,8091,7501,755132,0001,755
1998-07-131,7601,8381,7261,779223,0001,779
1998-07-101,8351,8391,7901,790635,0001,790
1998-07-091,8031,8051,8001,80267,0001,802
1998-07-081,8301,8331,8201,833127,0001,833
1998-07-071,8001,8251,8001,81575,0001,815
1998-07-061,8001,8201,8001,801150,0001,801
1998-07-031,7501,8501,7501,801210,0001,801
1998-07-021,7901,8591,7901,800764,0001,800
1998-07-011,6801,7301,6301,730330,0001,730
1998-06-301,6651,7001,6411,700259,0001,700
1998-06-291,6901,6901,6301,63572,0001,635
1998-06-261,6201,7301,6001,729281,0001,729
1998-06-251,6811,6811,6301,637299,0001,637
1998-06-241,7931,7931,6701,681255,0001,681
1998-06-231,7891,7891,7511,764213,0001,764
1998-06-221,7501,7991,7201,75972,0001,759
1998-06-191,7571,7741,7331,770269,0001,770
1998-06-181,7191,7741,7051,774624,0001,774
1998-06-171,5751,5901,5601,578328,0001,578
1998-06-161,5301,5371,5171,537555,0001,537
1998-06-151,5701,5701,5011,531288,0001,531
1998-06-121,5801,5871,5511,5651,272,0001,565
1998-06-111,5991,5991,5541,555412,0001,555
1998-06-101,6601,6601,6001,600321,0001,600
1998-06-091,6401,6801,6401,66893,0001,668
1998-06-081,6531,6531,6401,645107,0001,645
1998-06-051,6501,6641,6401,655149,0001,655
1998-06-041,6051,6651,6051,651119,0001,651
1998-06-031,6321,6351,6001,635314,0001,635
1998-06-021,6551,6731,6101,67395,0001,673
1998-06-011,6501,6511,6051,625162,0001,625
1998-05-291,6501,6531,5801,641220,0001,641
1998-05-281,7001,7441,6991,725287,0001,725
1998-05-271,6991,7031,6511,656270,0001,656
1998-05-261,7171,7301,7171,729134,0001,729
1998-05-251,7001,7301,6991,714110,0001,714
1998-05-221,7151,7151,6921,699215,0001,699
1998-05-211,6281,7081,6281,708288,0001,708
1998-05-201,5801,6201,5701,598260,0001,598
1998-05-191,5501,6001,5101,592262,0001,592
1998-05-181,4791,5201,4101,520248,0001,520
1998-05-151,4801,5201,4801,480395,0001,480
1998-05-141,5261,5361,5101,516262,0001,516
1998-05-131,5601,5601,4801,506317,0001,506
1998-05-121,5801,5831,5651,565398,0001,565
1998-05-111,6001,6401,6001,605169,0001,605
1998-05-081,5711,6001,5691,571861,0001,571
1998-05-071,6161,6451,5901,601351,0001,601
1998-05-061,6801,6801,5911,615434,0001,615
1998-05-011,7061,7121,6801,701273,0001,701
1998-04-301,7021,7281,7001,705185,0001,705
1998-04-281,7501,7651,7001,702483,0001,702
1998-04-271,7911,8101,7541,759358,0001,759
1998-04-241,8201,8551,7921,850192,0001,850
1998-04-231,7911,8341,7761,790162,0001,790
1998-04-221,8191,8191,7521,815260,0001,815
1998-04-211,8221,8291,7811,819206,0001,819
1998-04-201,8151,8211,7851,810187,0001,810
1998-04-171,8611,8701,7991,810390,0001,810
1998-04-161,9351,9351,8601,860303,0001,860
1998-04-151,9181,9501,9051,924114,0001,924
1998-04-141,9221,9261,8901,917190,0001,917
1998-04-131,9301,9701,9261,92696,0001,926
1998-04-102,0202,0301,9301,960249,0001,960
1998-04-091,9502,0301,8802,030223,0002,030
1998-04-081,9202,0401,8901,980325,0001,980
1998-04-071,8701,9401,8601,930208,0001,930
1998-04-061,8601,8901,8401,870290,0001,870
1998-04-031,9201,9301,8301,830309,0001,830
1998-04-021,9001,9601,8601,890413,0001,890
1998-04-011,9602,0001,9001,940392,0001,940
1998-03-311,9602,0501,9502,000494,0002,000
1998-03-302,1502,1501,9101,930327,0001,930
1998-03-272,2002,2302,1102,110231,0002,110
1998-03-262,1402,2502,1302,200336,0002,200
1998-03-252,1102,2002,1102,170235,0002,170
1998-03-242,1302,1602,1302,140238,0002,140
1998-03-232,1502,1902,1502,170244,0002,170
1998-03-202,0802,1802,0802,170246,0002,170
1998-03-192,1102,1602,1002,160168,0002,160
1998-03-182,1302,1402,0002,070179,0002,070
1998-03-172,1102,1802,1002,130131,0002,130
1998-03-162,1802,1902,0602,100130,0002,100
1998-03-132,0202,2002,0202,1901,031,0002,190
1998-03-122,1002,1002,0402,040155,0002,040
1998-03-112,1102,1102,0602,06092,0002,060
1998-03-102,1102,1302,0702,120224,0002,120
1998-03-092,1402,1402,0602,060257,0002,060
1998-03-062,1002,1902,0902,100265,0002,100
1998-03-052,0402,1002,0302,090103,0002,090
1998-03-042,1102,1402,0602,07091,0002,070
1998-03-032,1602,1802,0102,030158,0002,030
1998-03-022,1502,2002,1202,190228,0002,190
1998-02-272,0202,0802,0002,070142,0002,070
1998-02-261,9602,0001,9501,970113,0001,970
1998-02-251,9501,9901,9201,990216,0001,990
1998-02-242,0902,0901,9501,990202,0001,990
1998-02-232,1102,1302,1002,12064,0002,120
1998-02-202,1202,2002,0802,19085,0002,190
1998-02-192,0902,1902,0602,140146,0002,140
1998-02-182,0402,0902,0402,050106,0002,050
1998-02-172,0702,0802,0602,08052,0002,080
1998-02-162,1002,1202,0902,10061,0002,100
1998-02-132,0902,1302,0802,120515,0002,120
1998-02-122,1502,1602,1002,130110,0002,130
1998-02-102,1602,2202,1402,16073,0002,160
1998-02-092,2502,2602,2002,20094,0002,200
1998-02-062,2502,2802,2102,240151,0002,240
1998-02-052,2002,2502,1802,210124,0002,210
1998-02-042,1902,2002,1402,150108,0002,150
1998-02-032,2102,2502,1502,170231,0002,170
1998-02-022,1402,2002,1202,140154,0002,140
1998-01-302,2002,2302,1002,100277,0002,100
1998-01-292,2202,3002,2002,240259,0002,240
1998-01-282,3202,3202,1402,140382,0002,140
1998-01-272,3602,3602,2802,280506,0002,280
1998-01-262,2902,4602,2802,350296,0002,350
1998-01-232,1802,2802,1802,200308,0002,200
1998-01-222,2002,2802,1302,180288,0002,180
1998-01-212,1902,2002,1702,200294,0002,200
1998-01-202,0202,1502,0202,140178,0002,140
1998-01-192,1202,1802,0302,070159,0002,070
1998-01-161,9102,1501,9102,100444,0002,100
1998-01-141,8501,8901,8501,890185,0001,890
1998-01-131,7901,8301,7701,820189,0001,820
1998-01-121,7301,8301,7001,760174,0001,760
1998-01-091,7401,8601,7401,790374,0001,790
1998-01-081,7501,9501,7501,800303,0001,800
1998-01-071,7501,8001,7501,780136,0001,780
1998-01-061,8001,8201,7101,770362,0001,770
1998-01-051,8401,8601,7801,780216,0001,780

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