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 [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,500	1,518	1,480	1,480	199,000	1,480
1999-12-29	1,550	1,558	1,500	1,502	277,000	1,502
1999-12-28	1,651	1,668	1,544	1,560	250,000	1,560
1999-12-27	1,627	1,720	1,625	1,673	85,000	1,673
1999-12-24	1,625	1,660	1,625	1,625	167,000	1,625
1999-12-22	1,697	1,697	1,620	1,652	199,000	1,652
1999-12-21	1,720	1,720	1,670	1,670	166,000	1,670
1999-12-20	1,710	1,710	1,661	1,690	159,000	1,690
1999-12-17	1,733	1,763	1,650	1,650	353,000	1,650
1999-12-16	1,741	1,771	1,700	1,763	140,000	1,763
1999-12-15	1,774	1,775	1,750	1,750	224,000	1,750
1999-12-14	1,747	1,792	1,722	1,760	379,000	1,760
1999-12-13	1,730	1,730	1,681	1,717	428,000	1,717
1999-12-10	1,760	1,760	1,726	1,741	2,409,000	1,741
1999-12-09	1,790	1,790	1,753	1,780	375,000	1,780
1999-12-08	1,836	1,860	1,791	1,806	543,000	1,806
1999-12-07	1,880	1,950	1,866	1,866	472,000	1,866
1999-12-06	1,900	1,915	1,850	1,852	398,000	1,852
1999-12-03	2,005	2,005	1,920	1,930	183,000	1,930
1999-12-02	2,050	2,090	2,000	2,090	378,000	2,090
1999-12-01	1,920	2,030	1,920	2,000	373,000	2,000
1999-11-30	1,912	1,930	1,830	1,830	232,000	1,830
1999-11-29	1,902	1,930	1,898	1,917	224,000	1,917
1999-11-26	1,909	1,909	1,851	1,865	181,000	1,865
1999-11-25	1,844	1,874	1,800	1,849	352,000	1,849
1999-11-24	1,949	1,951	1,900	1,934	296,000	1,934
1999-11-22	1,860	1,914	1,860	1,889	242,000	1,889
1999-11-19	1,900	1,980	1,891	1,950	358,000	1,950
1999-11-18	1,975	2,005	1,875	1,875	453,000	1,875
1999-11-17	1,870	1,990	1,831	1,975	698,000	1,975
1999-11-16	1,775	1,810	1,750	1,750	714,000	1,750
1999-11-15	1,870	1,881	1,750	1,780	417,000	1,780
1999-11-12	1,919	1,930	1,871	1,871	692,000	1,871
1999-11-11	2,035	2,060	1,965	1,979	373,000	1,979
1999-11-10	2,075	2,175	2,055	2,070	392,000	2,070
1999-11-09	2,085	2,115	2,070	2,075	301,000	2,075
1999-11-08	2,235	2,235	2,060	2,125	371,000	2,125
1999-11-05	2,215	2,250	2,160	2,195	266,000	2,195
1999-11-04	2,255	2,310	2,240	2,255	364,000	2,255
1999-11-02	2,290	2,295	2,250	2,255	298,000	2,255
1999-11-01	2,270	2,315	2,215	2,250	312,000	2,250
1999-10-29	2,155	2,270	2,130	2,270	471,000	2,270
1999-10-28	2,100	2,130	2,035	2,035	234,000	2,035
1999-10-27	2,100	2,105	2,070	2,075	183,000	2,075
1999-10-26	2,120	2,190	2,120	2,190	211,000	2,190
1999-10-25	2,130	2,190	2,090	2,120	197,000	2,120
1999-10-22	2,200	2,200	2,135	2,135	172,000	2,135
1999-10-21	2,200	2,240	2,135	2,240	270,000	2,240
1999-10-20	2,200	2,230	2,170	2,200	178,000	2,200
1999-10-19	2,310	2,310	2,200	2,220	319,000	2,220
1999-10-18	2,300	2,320	2,240	2,270	283,000	2,270
1999-10-15	2,200	2,320	2,200	2,260	223,000	2,260
1999-10-14	2,220	2,280	2,220	2,230	266,000	2,230
1999-10-13	2,270	2,355	2,205	2,205	279,000	2,205
1999-10-12	2,310	2,320	2,200	2,275	414,000	2,275
1999-10-08	2,395	2,395	2,240	2,300	692,000	2,300
1999-10-07	2,400	2,420	2,360	2,365	379,000	2,365
1999-10-06	2,290	2,370	2,240	2,365	257,000	2,365
1999-10-05	2,235	2,280	2,205	2,265	190,000	2,265
1999-10-04	2,290	2,290	2,245	2,270	144,000	2,270
1999-10-01	2,220	2,340	2,210	2,250	229,000	2,250
1999-09-30	2,335	2,360	2,245	2,300	291,000	2,300
1999-09-29	2,245	2,295	2,205	2,285	149,000	2,285
1999-09-28	2,290	2,310	2,265	2,285	276,000	2,285
1999-09-27	2,155	2,195	2,110	2,130	274,000	2,130
1999-09-24	2,240	2,255	2,150	2,155	405,000	2,155
1999-09-22	2,295	2,350	2,260	2,320	434,000	2,320
1999-09-21	2,305	2,450	2,290	2,450	355,000	2,450
1999-09-20	2,260	2,320	2,250	2,295	291,000	2,295
1999-09-17	2,240	2,290	2,220	2,220	414,000	2,220
1999-09-16	2,315	2,330	2,205	2,320	578,000	2,320
1999-09-14	2,415	2,445	2,360	2,395	264,000	2,395
1999-09-13	2,405	2,535	2,405	2,455	325,000	2,455
1999-09-10	2,415	2,485	2,400	2,405	1,916,000	2,405
1999-09-09	2,470	2,470	2,445	2,455	82,000	2,455
1999-09-08	2,470	2,470	2,410	2,430	120,000	2,430
1999-09-07	2,460	2,475	2,445	2,470	228,000	2,470
1999-09-06	2,485	2,490	2,430	2,430	376,000	2,430
1999-09-03	2,530	2,565	2,485	2,485	307,000	2,485
1999-09-02	2,580	2,580	2,535	2,535	171,000	2,535
1999-09-01	2,590	2,660	2,575	2,620	208,000	2,620
1999-08-31	2,590	2,650	2,550	2,550	353,000	2,550
1999-08-30	2,660	2,685	2,630	2,630	54,000	2,630
1999-08-27	2,605	2,670	2,510	2,625	201,000	2,625
1999-08-26	2,680	2,710	2,560	2,595	207,000	2,595
1999-08-25	2,725	2,750	2,680	2,685	286,000	2,685
1999-08-24	2,730	2,735	2,710	2,725	266,000	2,725
1999-08-23	2,695	2,750	2,680	2,725	291,000	2,725
1999-08-20	2,640	2,720	2,640	2,680	250,000	2,680
1999-08-19	2,550	2,640	2,550	2,600	218,000	2,600
1999-08-18	2,585	2,640	2,525	2,535	158,000	2,535
1999-08-17	2,580	2,595	2,500	2,585	114,000	2,585
1999-08-16	2,510	2,630	2,510	2,620	197,000	2,620
1999-08-13	2,550	2,560	2,510	2,510	738,000	2,510
1999-08-12	2,590	2,590	2,500	2,510	256,000	2,510
1999-08-11	2,460	2,590	2,460	2,560	740,000	2,560
1999-08-10	2,380	2,430	2,375	2,430	678,000	2,430
1999-08-09	2,320	2,390	2,320	2,340	307,000	2,340
1999-08-06	2,390	2,410	2,280	2,295	616,000	2,295
1999-08-05	2,450	2,450	2,385	2,385	360,000	2,385
1999-08-04	2,395	2,475	2,395	2,465	193,000	2,465
1999-08-03	2,420	2,485	2,365	2,475	271,000	2,475
1999-08-02	2,435	2,480	2,400	2,460	227,000	2,460
1999-07-30	2,490	2,530	2,360	2,445	565,000	2,445
1999-07-29	2,420	2,500	2,400	2,490	209,000	2,490
1999-07-28	2,460	2,480	2,420	2,460	292,000	2,460
1999-07-27	2,430	2,450	2,410	2,420	394,000	2,420
1999-07-26	2,435	2,490	2,430	2,460	231,000	2,460
1999-07-23	2,460	2,495	2,450	2,470	416,000	2,470
1999-07-22	2,605	2,605	2,480	2,500	351,000	2,500
1999-07-21	2,550	2,590	2,550	2,565	255,000	2,565
1999-07-19	2,550	2,600	2,550	2,590	172,000	2,590
1999-07-16	2,525	2,555	2,480	2,480	399,000	2,480
1999-07-15	2,575	2,575	2,490	2,515	276,000	2,515
1999-07-14	2,555	2,650	2,555	2,585	194,000	2,585
1999-07-13	2,505	2,620	2,480	2,550	416,000	2,550
1999-07-12	2,485	2,530	2,455	2,520	330,000	2,520
1999-07-09	2,490	2,500	2,480	2,485	899,000	2,485
1999-07-08	2,550	2,595	2,510	2,520	434,000	2,520
1999-07-07	2,570	2,580	2,510	2,510	341,000	2,510
1999-07-06	2,590	2,600	2,570	2,570	278,000	2,570
1999-07-05	2,655	2,655	2,620	2,625	340,000	2,625
1999-07-02	2,680	2,720	2,655	2,655	469,000	2,655
1999-07-01	2,740	2,760	2,640	2,640	305,000	2,640
1999-06-30	2,695	2,780	2,690	2,720	415,000	2,720
1999-06-29	2,700	2,700	2,635	2,670	309,000	2,670
1999-06-28	2,685	2,690	2,660	2,660	180,000	2,660
1999-06-25	2,745	2,750	2,680	2,690	287,000	2,690
1999-06-24	2,690	2,750	2,690	2,720	255,000	2,720
1999-06-23	2,745	2,760	2,680	2,690	596,000	2,690
1999-06-22	2,750	2,750	2,715	2,720	372,000	2,720
1999-06-21	2,670	2,750	2,670	2,715	290,000	2,715
1999-06-18	2,700	2,730	2,650	2,650	330,000	2,650
1999-06-17	2,700	2,740	2,690	2,720	234,000	2,720
1999-06-16	2,690	2,750	2,650	2,670	239,000	2,670
1999-06-15	2,710	2,750	2,640	2,690	308,000	2,690
1999-06-14	2,745	2,760	2,700	2,700	707,000	2,700
1999-06-11	2,730	2,930	2,730	2,745	2,923,000	2,745
1999-06-10	2,630	2,855	2,630	2,810	631,000	2,810
1999-06-09	2,605	2,685	2,605	2,660	424,000	2,660
1999-06-08	2,575	2,635	2,575	2,630	231,000	2,630
1999-06-07	2,600	2,625	2,590	2,600	312,000	2,600
1999-06-04	2,565	2,580	2,550	2,560	266,000	2,560
1999-06-03	2,595	2,615	2,500	2,525	522,000	2,525
1999-06-02	2,460	2,620	2,460	2,570	737,000	2,570
1999-06-01	2,435	2,450	2,360	2,420	284,000	2,420
1999-05-31	2,305	2,450	2,305	2,440	170,000	2,440
1999-05-28	2,280	2,300	2,280	2,295	317,000	2,295
1999-05-27	2,455	2,455	2,320	2,350	393,000	2,350
1999-05-26	2,430	2,475	2,400	2,455	187,000	2,455
1999-05-25	2,310	2,440	2,310	2,440	303,000	2,440
1999-05-24	2,310	2,345	2,250	2,335	193,000	2,335
1999-05-21	2,370	2,370	2,345	2,350	207,000	2,350
1999-05-20	2,465	2,465	2,365	2,380	307,000	2,380
1999-05-19	2,430	2,480	2,425	2,430	320,000	2,430
1999-05-18	2,455	2,525	2,420	2,420	279,000	2,420
1999-05-17	2,525	2,535	2,450	2,450	319,000	2,450
1999-05-14	2,580	2,615	2,535	2,565	953,000	2,565
1999-05-13	2,550	2,600	2,550	2,580	242,000	2,580
1999-05-12	2,505	2,570	2,505	2,565	394,000	2,565
1999-05-11	2,510	2,510	2,435	2,450	395,000	2,450
1999-05-10	2,515	2,570	2,510	2,525	196,000	2,525
1999-05-07	2,610	2,630	2,515	2,530	551,000	2,530
1999-05-06	2,500	2,650	2,500	2,650	406,000	2,650
1999-04-30	2,510	2,530	2,430	2,430	251,000	2,430
1999-04-28	2,565	2,580	2,500	2,535	313,000	2,535
1999-04-27	2,560	2,570	2,540	2,545	271,000	2,545
1999-04-26	2,555	2,590	2,545	2,550	645,000	2,550
1999-04-23	2,520	2,540	2,465	2,530	442,000	2,530
1999-04-22	2,405	2,480	2,370	2,480	241,000	2,480
1999-04-21	2,415	2,415	2,350	2,365	264,000	2,365
1999-04-20	2,355	2,445	2,350	2,400	379,000	2,400
1999-04-19	2,380	2,400	2,340	2,350	319,000	2,350
1999-04-16	2,380	2,445	2,380	2,400	364,000	2,400
1999-04-15	2,410	2,425	2,375	2,380	382,000	2,380
1999-04-14	2,495	2,495	2,420	2,485	417,000	2,485
1999-04-13	2,510	2,540	2,500	2,500	294,000	2,500
1999-04-12	2,525	2,560	2,500	2,500	410,000	2,500
1999-04-09	2,605	2,650	2,560	2,565	1,606,000	2,565
1999-04-08	2,450	2,485	2,405	2,485	327,000	2,485
1999-04-07	2,470	2,485	2,430	2,435	422,000	2,435
1999-04-06	2,485	2,550	2,440	2,550	198,000	2,550
1999-04-05	2,470	2,560	2,470	2,475	253,000	2,475
1999-04-02	2,470	2,500	2,440	2,475	384,000	2,475
1999-04-01	2,470	2,500	2,450	2,495	506,000	2,495
1999-03-31	2,475	2,555	2,350	2,555	1,094,000	2,555
1999-03-30	2,240	2,255	2,150	2,155	240,000	2,155
1999-03-29	2,225	2,265	2,180	2,200	190,000	2,200
1999-03-26	2,205	2,265	2,205	2,205	355,000	2,205
1999-03-25	2,150	2,250	2,145	2,185	505,000	2,185
1999-03-24	2,155	2,195	2,125	2,155	351,000	2,155
1999-03-23	2,330	2,350	2,170	2,180	565,000	2,180
1999-03-19	2,200	2,425	2,200	2,400	559,000	2,400
1999-03-18	2,220	2,260	2,130	2,160	489,000	2,160
1999-03-17	2,245	2,280	2,225	2,260	553,000	2,260
1999-03-16	2,225	2,325	2,215	2,230	609,000	2,230
1999-03-15	2,270	2,320	2,220	2,305	385,000	2,305
1999-03-12	2,345	2,345	2,230	2,240	1,826,000	2,240
1999-03-11	2,380	2,500	2,330	2,330	667,000	2,330
1999-03-10	2,370	2,420	2,305	2,420	337,000	2,420
1999-03-09	2,340	2,400	2,315	2,390	184,000	2,390
1999-03-08	2,355	2,430	2,305	2,305	268,000	2,305
1999-03-05	2,300	2,390	2,275	2,390	538,000	2,390
1999-03-04	2,305	2,320	2,285	2,300	207,000	2,300
1999-03-03	2,255	2,320	2,245	2,320	176,000	2,320
1999-03-02	2,335	2,340	2,240	2,240	241,000	2,240
1999-03-01	2,340	2,350	2,325	2,335	184,000	2,335
1999-02-26	2,270	2,280	2,240	2,260	150,000	2,260
1999-02-25	2,265	2,320	2,240	2,310	234,000	2,310
1999-02-24	2,280	2,300	2,215	2,225	278,000	2,225
1999-02-23	2,220	2,295	2,200	2,295	344,000	2,295
1999-02-22	2,155	2,200	2,155	2,195	129,000	2,195
1999-02-19	2,185	2,195	2,130	2,150	198,000	2,150
1999-02-18	2,180	2,205	2,130	2,190	150,000	2,190
1999-02-17	2,205	2,235	2,140	2,140	181,000	2,140
1999-02-16	2,170	2,210	2,170	2,195	191,000	2,195
1999-02-15	2,150	2,175	2,145	2,155	123,000	2,155
1999-02-12	2,120	2,170	2,120	2,155	330,000	2,155
1999-02-10	2,110	2,180	2,085	2,160	168,000	2,160
1999-02-09	2,110	2,125	2,065	2,120	85,000	2,120
1999-02-08	2,055	2,125	2,040	2,085	176,000	2,085
1999-02-05	2,105	2,105	2,045	2,080	173,000	2,080
1999-02-04	2,160	2,170	2,070	2,135	243,000	2,135
1999-02-03	2,105	2,150	2,100	2,120	150,000	2,120
1999-02-02	2,210	2,235	2,105	2,130	192,000	2,130
1999-02-01	2,225	2,250	2,175	2,235	95,000	2,235
1999-01-29	2,225	2,245	2,200	2,200	141,000	2,200
1999-01-28	2,215	2,235	2,180	2,200	127,000	2,200
1999-01-27	2,200	2,240	2,175	2,220	233,000	2,220
1999-01-26	2,130	2,225	2,130	2,175	354,000	2,175
1999-01-25	2,130	2,150	2,115	2,150	255,000	2,150
1999-01-22	2,130	2,150	2,110	2,110	227,000	2,110
1999-01-21	2,100	2,150	2,090	2,150	227,000	2,150
1999-01-20	2,055	2,120	2,055	2,110	197,000	2,110
1999-01-19	2,080	2,120	2,070	2,075	294,000	2,075
1999-01-18	2,040	2,100	2,040	2,065	222,000	2,065
1999-01-14	1,954	2,035	1,954	2,035	219,000	2,035
1999-01-13	1,910	1,960	1,909	1,960	85,000	1,960
1999-01-12	1,928	1,970	1,890	1,940	262,000	1,940
1999-01-11	1,884	1,948	1,862	1,930	156,000	1,930
1999-01-08	1,871	1,926	1,870	1,892	398,000	1,892
1999-01-07	1,891	1,950	1,870	1,871	110,000	1,871
1999-01-06	1,836	1,890	1,813	1,861	214,000	1,861
1999-01-05	1,844	1,844	1,804	1,819	443,000	1,819
1999-01-04	1,908	1,908	1,843	1,843	196,000	1,843

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