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
1999-12-301,5001,5181,4801,480199,0001,480
1999-12-291,5501,5581,5001,502277,0001,502
1999-12-281,6511,6681,5441,560250,0001,560
1999-12-271,6271,7201,6251,67385,0001,673
1999-12-241,6251,6601,6251,625167,0001,625
1999-12-221,6971,6971,6201,652199,0001,652
1999-12-211,7201,7201,6701,670166,0001,670
1999-12-201,7101,7101,6611,690159,0001,690
1999-12-171,7331,7631,6501,650353,0001,650
1999-12-161,7411,7711,7001,763140,0001,763
1999-12-151,7741,7751,7501,750224,0001,750
1999-12-141,7471,7921,7221,760379,0001,760
1999-12-131,7301,7301,6811,717428,0001,717
1999-12-101,7601,7601,7261,7412,409,0001,741
1999-12-091,7901,7901,7531,780375,0001,780
1999-12-081,8361,8601,7911,806543,0001,806
1999-12-071,8801,9501,8661,866472,0001,866
1999-12-061,9001,9151,8501,852398,0001,852
1999-12-032,0052,0051,9201,930183,0001,930
1999-12-022,0502,0902,0002,090378,0002,090
1999-12-011,9202,0301,9202,000373,0002,000
1999-11-301,9121,9301,8301,830232,0001,830
1999-11-291,9021,9301,8981,917224,0001,917
1999-11-261,9091,9091,8511,865181,0001,865
1999-11-251,8441,8741,8001,849352,0001,849
1999-11-241,9491,9511,9001,934296,0001,934
1999-11-221,8601,9141,8601,889242,0001,889
1999-11-191,9001,9801,8911,950358,0001,950
1999-11-181,9752,0051,8751,875453,0001,875
1999-11-171,8701,9901,8311,975698,0001,975
1999-11-161,7751,8101,7501,750714,0001,750
1999-11-151,8701,8811,7501,780417,0001,780
1999-11-121,9191,9301,8711,871692,0001,871
1999-11-112,0352,0601,9651,979373,0001,979
1999-11-102,0752,1752,0552,070392,0002,070
1999-11-092,0852,1152,0702,075301,0002,075
1999-11-082,2352,2352,0602,125371,0002,125
1999-11-052,2152,2502,1602,195266,0002,195
1999-11-042,2552,3102,2402,255364,0002,255
1999-11-022,2902,2952,2502,255298,0002,255
1999-11-012,2702,3152,2152,250312,0002,250
1999-10-292,1552,2702,1302,270471,0002,270
1999-10-282,1002,1302,0352,035234,0002,035
1999-10-272,1002,1052,0702,075183,0002,075
1999-10-262,1202,1902,1202,190211,0002,190
1999-10-252,1302,1902,0902,120197,0002,120
1999-10-222,2002,2002,1352,135172,0002,135
1999-10-212,2002,2402,1352,240270,0002,240
1999-10-202,2002,2302,1702,200178,0002,200
1999-10-192,3102,3102,2002,220319,0002,220
1999-10-182,3002,3202,2402,270283,0002,270
1999-10-152,2002,3202,2002,260223,0002,260
1999-10-142,2202,2802,2202,230266,0002,230
1999-10-132,2702,3552,2052,205279,0002,205
1999-10-122,3102,3202,2002,275414,0002,275
1999-10-082,3952,3952,2402,300692,0002,300
1999-10-072,4002,4202,3602,365379,0002,365
1999-10-062,2902,3702,2402,365257,0002,365
1999-10-052,2352,2802,2052,265190,0002,265
1999-10-042,2902,2902,2452,270144,0002,270
1999-10-012,2202,3402,2102,250229,0002,250
1999-09-302,3352,3602,2452,300291,0002,300
1999-09-292,2452,2952,2052,285149,0002,285
1999-09-282,2902,3102,2652,285276,0002,285
1999-09-272,1552,1952,1102,130274,0002,130
1999-09-242,2402,2552,1502,155405,0002,155
1999-09-222,2952,3502,2602,320434,0002,320
1999-09-212,3052,4502,2902,450355,0002,450
1999-09-202,2602,3202,2502,295291,0002,295
1999-09-172,2402,2902,2202,220414,0002,220
1999-09-162,3152,3302,2052,320578,0002,320
1999-09-142,4152,4452,3602,395264,0002,395
1999-09-132,4052,5352,4052,455325,0002,455
1999-09-102,4152,4852,4002,4051,916,0002,405
1999-09-092,4702,4702,4452,45582,0002,455
1999-09-082,4702,4702,4102,430120,0002,430
1999-09-072,4602,4752,4452,470228,0002,470
1999-09-062,4852,4902,4302,430376,0002,430
1999-09-032,5302,5652,4852,485307,0002,485
1999-09-022,5802,5802,5352,535171,0002,535
1999-09-012,5902,6602,5752,620208,0002,620
1999-08-312,5902,6502,5502,550353,0002,550
1999-08-302,6602,6852,6302,63054,0002,630
1999-08-272,6052,6702,5102,625201,0002,625
1999-08-262,6802,7102,5602,595207,0002,595
1999-08-252,7252,7502,6802,685286,0002,685
1999-08-242,7302,7352,7102,725266,0002,725
1999-08-232,6952,7502,6802,725291,0002,725
1999-08-202,6402,7202,6402,680250,0002,680
1999-08-192,5502,6402,5502,600218,0002,600
1999-08-182,5852,6402,5252,535158,0002,535
1999-08-172,5802,5952,5002,585114,0002,585
1999-08-162,5102,6302,5102,620197,0002,620
1999-08-132,5502,5602,5102,510738,0002,510
1999-08-122,5902,5902,5002,510256,0002,510
1999-08-112,4602,5902,4602,560740,0002,560
1999-08-102,3802,4302,3752,430678,0002,430
1999-08-092,3202,3902,3202,340307,0002,340
1999-08-062,3902,4102,2802,295616,0002,295
1999-08-052,4502,4502,3852,385360,0002,385
1999-08-042,3952,4752,3952,465193,0002,465
1999-08-032,4202,4852,3652,475271,0002,475
1999-08-022,4352,4802,4002,460227,0002,460
1999-07-302,4902,5302,3602,445565,0002,445
1999-07-292,4202,5002,4002,490209,0002,490
1999-07-282,4602,4802,4202,460292,0002,460
1999-07-272,4302,4502,4102,420394,0002,420
1999-07-262,4352,4902,4302,460231,0002,460
1999-07-232,4602,4952,4502,470416,0002,470
1999-07-222,6052,6052,4802,500351,0002,500
1999-07-212,5502,5902,5502,565255,0002,565
1999-07-192,5502,6002,5502,590172,0002,590
1999-07-162,5252,5552,4802,480399,0002,480
1999-07-152,5752,5752,4902,515276,0002,515
1999-07-142,5552,6502,5552,585194,0002,585
1999-07-132,5052,6202,4802,550416,0002,550
1999-07-122,4852,5302,4552,520330,0002,520
1999-07-092,4902,5002,4802,485899,0002,485
1999-07-082,5502,5952,5102,520434,0002,520
1999-07-072,5702,5802,5102,510341,0002,510
1999-07-062,5902,6002,5702,570278,0002,570
1999-07-052,6552,6552,6202,625340,0002,625
1999-07-022,6802,7202,6552,655469,0002,655
1999-07-012,7402,7602,6402,640305,0002,640
1999-06-302,6952,7802,6902,720415,0002,720
1999-06-292,7002,7002,6352,670309,0002,670
1999-06-282,6852,6902,6602,660180,0002,660
1999-06-252,7452,7502,6802,690287,0002,690
1999-06-242,6902,7502,6902,720255,0002,720
1999-06-232,7452,7602,6802,690596,0002,690
1999-06-222,7502,7502,7152,720372,0002,720
1999-06-212,6702,7502,6702,715290,0002,715
1999-06-182,7002,7302,6502,650330,0002,650
1999-06-172,7002,7402,6902,720234,0002,720
1999-06-162,6902,7502,6502,670239,0002,670
1999-06-152,7102,7502,6402,690308,0002,690
1999-06-142,7452,7602,7002,700707,0002,700
1999-06-112,7302,9302,7302,7452,923,0002,745
1999-06-102,6302,8552,6302,810631,0002,810
1999-06-092,6052,6852,6052,660424,0002,660
1999-06-082,5752,6352,5752,630231,0002,630
1999-06-072,6002,6252,5902,600312,0002,600
1999-06-042,5652,5802,5502,560266,0002,560
1999-06-032,5952,6152,5002,525522,0002,525
1999-06-022,4602,6202,4602,570737,0002,570
1999-06-012,4352,4502,3602,420284,0002,420
1999-05-312,3052,4502,3052,440170,0002,440
1999-05-282,2802,3002,2802,295317,0002,295
1999-05-272,4552,4552,3202,350393,0002,350
1999-05-262,4302,4752,4002,455187,0002,455
1999-05-252,3102,4402,3102,440303,0002,440
1999-05-242,3102,3452,2502,335193,0002,335
1999-05-212,3702,3702,3452,350207,0002,350
1999-05-202,4652,4652,3652,380307,0002,380
1999-05-192,4302,4802,4252,430320,0002,430
1999-05-182,4552,5252,4202,420279,0002,420
1999-05-172,5252,5352,4502,450319,0002,450
1999-05-142,5802,6152,5352,565953,0002,565
1999-05-132,5502,6002,5502,580242,0002,580
1999-05-122,5052,5702,5052,565394,0002,565
1999-05-112,5102,5102,4352,450395,0002,450
1999-05-102,5152,5702,5102,525196,0002,525
1999-05-072,6102,6302,5152,530551,0002,530
1999-05-062,5002,6502,5002,650406,0002,650
1999-04-302,5102,5302,4302,430251,0002,430
1999-04-282,5652,5802,5002,535313,0002,535
1999-04-272,5602,5702,5402,545271,0002,545
1999-04-262,5552,5902,5452,550645,0002,550
1999-04-232,5202,5402,4652,530442,0002,530
1999-04-222,4052,4802,3702,480241,0002,480
1999-04-212,4152,4152,3502,365264,0002,365
1999-04-202,3552,4452,3502,400379,0002,400
1999-04-192,3802,4002,3402,350319,0002,350
1999-04-162,3802,4452,3802,400364,0002,400
1999-04-152,4102,4252,3752,380382,0002,380
1999-04-142,4952,4952,4202,485417,0002,485
1999-04-132,5102,5402,5002,500294,0002,500
1999-04-122,5252,5602,5002,500410,0002,500
1999-04-092,6052,6502,5602,5651,606,0002,565
1999-04-082,4502,4852,4052,485327,0002,485
1999-04-072,4702,4852,4302,435422,0002,435
1999-04-062,4852,5502,4402,550198,0002,550
1999-04-052,4702,5602,4702,475253,0002,475
1999-04-022,4702,5002,4402,475384,0002,475
1999-04-012,4702,5002,4502,495506,0002,495
1999-03-312,4752,5552,3502,5551,094,0002,555
1999-03-302,2402,2552,1502,155240,0002,155
1999-03-292,2252,2652,1802,200190,0002,200
1999-03-262,2052,2652,2052,205355,0002,205
1999-03-252,1502,2502,1452,185505,0002,185
1999-03-242,1552,1952,1252,155351,0002,155
1999-03-232,3302,3502,1702,180565,0002,180
1999-03-192,2002,4252,2002,400559,0002,400
1999-03-182,2202,2602,1302,160489,0002,160
1999-03-172,2452,2802,2252,260553,0002,260
1999-03-162,2252,3252,2152,230609,0002,230
1999-03-152,2702,3202,2202,305385,0002,305
1999-03-122,3452,3452,2302,2401,826,0002,240
1999-03-112,3802,5002,3302,330667,0002,330
1999-03-102,3702,4202,3052,420337,0002,420
1999-03-092,3402,4002,3152,390184,0002,390
1999-03-082,3552,4302,3052,305268,0002,305
1999-03-052,3002,3902,2752,390538,0002,390
1999-03-042,3052,3202,2852,300207,0002,300
1999-03-032,2552,3202,2452,320176,0002,320
1999-03-022,3352,3402,2402,240241,0002,240
1999-03-012,3402,3502,3252,335184,0002,335
1999-02-262,2702,2802,2402,260150,0002,260
1999-02-252,2652,3202,2402,310234,0002,310
1999-02-242,2802,3002,2152,225278,0002,225
1999-02-232,2202,2952,2002,295344,0002,295
1999-02-222,1552,2002,1552,195129,0002,195
1999-02-192,1852,1952,1302,150198,0002,150
1999-02-182,1802,2052,1302,190150,0002,190
1999-02-172,2052,2352,1402,140181,0002,140
1999-02-162,1702,2102,1702,195191,0002,195
1999-02-152,1502,1752,1452,155123,0002,155
1999-02-122,1202,1702,1202,155330,0002,155
1999-02-102,1102,1802,0852,160168,0002,160
1999-02-092,1102,1252,0652,12085,0002,120
1999-02-082,0552,1252,0402,085176,0002,085
1999-02-052,1052,1052,0452,080173,0002,080
1999-02-042,1602,1702,0702,135243,0002,135
1999-02-032,1052,1502,1002,120150,0002,120
1999-02-022,2102,2352,1052,130192,0002,130
1999-02-012,2252,2502,1752,23595,0002,235
1999-01-292,2252,2452,2002,200141,0002,200
1999-01-282,2152,2352,1802,200127,0002,200
1999-01-272,2002,2402,1752,220233,0002,220
1999-01-262,1302,2252,1302,175354,0002,175
1999-01-252,1302,1502,1152,150255,0002,150
1999-01-222,1302,1502,1102,110227,0002,110
1999-01-212,1002,1502,0902,150227,0002,150
1999-01-202,0552,1202,0552,110197,0002,110
1999-01-192,0802,1202,0702,075294,0002,075
1999-01-182,0402,1002,0402,065222,0002,065
1999-01-141,9542,0351,9542,035219,0002,035
1999-01-131,9101,9601,9091,96085,0001,960
1999-01-121,9281,9701,8901,940262,0001,940
1999-01-111,8841,9481,8621,930156,0001,930
1999-01-081,8711,9261,8701,892398,0001,892
1999-01-071,8911,9501,8701,871110,0001,871
1999-01-061,8361,8901,8131,861214,0001,861
1999-01-051,8441,8441,8041,819443,0001,819
1999-01-041,9081,9081,8431,843196,0001,843

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