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 [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301,5001,5001,4531,498158,0001,498
2003-12-291,4461,5001,4421,473299,0001,473
2003-12-261,4491,4491,4191,446198,0001,446
2003-12-251,4311,4521,4241,449275,0001,449
2003-12-241,4341,4341,3991,430266,0001,430
2003-12-221,4221,4341,4131,434408,0001,434
2003-12-191,4391,4401,4061,412607,0001,412
2003-12-181,3761,4181,3711,399899,0001,399
2003-12-171,3821,3821,3371,343701,0001,343
2003-12-161,3901,4141,3651,373613,0001,373
2003-12-151,4061,4411,4061,4231,092,0001,423
2003-12-121,3561,3751,3341,3461,933,0001,346
2003-12-111,3601,3881,3601,374680,0001,374
2003-12-101,3351,3531,3291,353883,0001,353
2003-12-091,3221,3421,3111,334525,0001,334
2003-12-081,3221,3381,2911,303606,0001,303
2003-12-051,3261,3421,3211,342378,0001,342
2003-12-041,3291,3451,3211,333681,0001,333
2003-12-031,3231,3371,3131,318390,0001,318
2003-12-021,3241,3471,3101,323738,0001,323
2003-12-011,2551,3141,2201,309689,0001,309
2003-11-281,2751,2761,2411,254458,0001,254
2003-11-271,2721,2971,2651,285417,0001,285
2003-11-261,2891,3091,2641,272750,0001,272
2003-11-251,2531,2571,2231,249828,0001,249
2003-11-211,2311,2381,2031,213421,0001,213
2003-11-201,2281,2321,1821,220670,0001,220
2003-11-191,1821,2241,1801,208718,0001,208
2003-11-181,2401,2401,1891,212521,0001,212
2003-11-171,2481,2481,2111,220388,0001,220
2003-11-141,2581,3061,2551,265987,0001,265
2003-11-131,2701,2731,2431,258258,0001,258
2003-11-121,2211,2581,2201,250637,0001,250
2003-11-111,2841,2901,2331,256470,0001,256
2003-11-101,2971,2971,2541,285420,0001,285
2003-11-071,2781,3311,2721,298790,0001,298
2003-11-061,3391,3401,2501,270677,0001,270
2003-11-051,2881,3311,2751,3271,151,0001,327
2003-11-041,2851,2931,2521,268647,0001,268
2003-10-311,3151,3201,2711,285636,0001,285
2003-10-301,2801,3101,2651,285700,0001,285
2003-10-291,2701,3071,2531,269414,0001,269
2003-10-281,2691,2741,2481,268434,0001,268
2003-10-271,2321,2601,2261,259578,0001,259
2003-10-241,2151,2311,1951,220935,0001,220
2003-10-231,2691,2781,2301,255803,0001,255
2003-10-221,3011,3241,2881,2891,371,0001,289
2003-10-211,3591,3591,3131,321751,0001,321
2003-10-201,3071,3661,3001,3391,126,0001,339
2003-10-171,3201,3251,2991,307548,0001,307
2003-10-161,3231,3441,3031,319814,0001,319
2003-10-151,3291,3401,3091,3121,017,0001,312
2003-10-141,3501,3501,3011,3091,066,0001,309
2003-10-101,2811,3451,2811,3331,904,0001,333
2003-10-091,3001,3161,2811,285869,0001,285
2003-10-081,3351,3501,3001,3161,725,0001,316
2003-10-071,3061,3181,2721,2891,022,0001,289
2003-10-061,3311,3501,2971,3262,244,0001,326
2003-10-031,2851,3251,2711,311885,0001,311
2003-10-021,2801,2891,2631,269758,0001,269
2003-10-011,2751,2801,2531,280674,0001,280
2003-09-301,2211,2751,2211,242644,0001,242
2003-09-291,2521,2581,2231,238396,0001,238
2003-09-261,2681,2781,2551,271535,0001,271
2003-09-251,2511,2731,2251,268802,0001,268
2003-09-241,2801,2881,2541,2751,416,0001,275
2003-09-221,2951,2981,1801,249760,0001,249
2003-09-191,3371,3401,2901,2981,006,0001,298
2003-09-181,3031,3121,2951,3001,227,0001,300
2003-09-171,3431,3631,3061,3241,287,0001,324
2003-09-161,3001,3311,2981,3301,110,0001,330
2003-09-121,3031,3051,2521,2882,615,0001,288
2003-09-111,3141,3221,2871,290764,0001,290
2003-09-101,3281,3281,3071,315743,0001,315
2003-09-091,3101,3301,2951,327780,0001,327
2003-09-081,3001,3121,2901,309578,0001,309
2003-09-051,3051,3231,2951,312509,0001,312
2003-09-041,3161,3321,2871,3041,053,0001,304
2003-09-031,3241,3241,2591,307942,0001,307
2003-09-021,3301,3301,3101,324901,0001,324
2003-09-011,3001,3341,2901,3301,307,0001,330
2003-08-291,3001,3001,2651,281809,0001,281
2003-08-281,2911,2911,2661,280525,0001,280
2003-08-271,2971,3061,2831,290644,0001,290
2003-08-261,2601,2751,2511,271461,0001,271
2003-08-251,2711,2881,2411,250611,0001,250
2003-08-221,2771,2801,2571,266481,0001,266
2003-08-211,2721,2841,2691,2761,016,0001,276
2003-08-201,2791,3031,2711,2921,184,0001,292
2003-08-191,2801,2991,2751,278759,0001,278
2003-08-181,2701,2791,2591,270494,0001,270
2003-08-151,2591,2861,2321,239535,0001,239
2003-08-141,2241,2631,2241,259931,0001,259
2003-08-131,1831,2341,1761,2231,141,0001,223
2003-08-121,1511,1791,1401,143544,0001,143
2003-08-111,1251,1331,1081,131362,0001,131
2003-08-081,1071,1251,1011,109996,0001,109
2003-08-071,1171,1201,1011,111392,0001,111
2003-08-061,1121,1291,1051,116301,0001,116
2003-08-051,1401,1401,1131,132606,0001,132
2003-08-041,1641,1641,1411,141424,0001,141
2003-08-011,1661,1741,1531,160763,0001,160
2003-07-311,1631,1691,1541,154566,0001,154
2003-07-301,2191,2201,1761,183454,0001,183
2003-07-291,2281,2501,2001,208660,0001,208
2003-07-281,1891,2301,1811,227561,0001,227
2003-07-251,1841,1851,1521,177706,0001,177
2003-07-241,1801,2141,1731,184657,0001,184
2003-07-231,1831,1921,1691,189481,0001,189
2003-07-221,1681,1901,1531,166440,0001,166
2003-07-181,1551,1771,1491,162428,0001,162
2003-07-171,1731,1751,1461,156334,0001,156
2003-07-161,1751,1761,1411,165449,0001,165
2003-07-151,1741,1831,1451,156761,0001,156
2003-07-141,1751,1991,1611,167591,0001,167
2003-07-111,1781,1891,1561,1581,200,0001,158
2003-07-101,1651,2181,1621,184635,0001,184
2003-07-091,1451,1681,1341,165485,0001,165
2003-07-081,1551,1681,1321,145561,0001,145
2003-07-071,1671,1701,1441,144410,0001,144
2003-07-041,1461,1791,1461,160489,0001,160
2003-07-031,1861,1931,1241,145821,0001,145
2003-07-021,1321,1891,1321,179893,0001,179
2003-07-011,1161,1401,1121,129655,0001,129
2003-06-301,1401,1471,1231,123327,0001,123
2003-06-271,1491,1531,1261,128536,0001,128
2003-06-261,1521,1661,1361,144511,0001,144
2003-06-251,1451,1691,1451,149378,0001,149
2003-06-241,1661,1851,1401,140324,0001,140
2003-06-231,1441,1881,1411,165485,0001,165
2003-06-201,1401,1801,1341,157480,0001,157
2003-06-191,1381,1691,1281,159540,0001,159
2003-06-181,1901,1981,1521,161552,0001,161
2003-06-171,1801,1981,1761,188645,0001,188
2003-06-161,1661,1721,1521,165625,0001,165
2003-06-131,1361,1801,1221,1662,677,0001,166
2003-06-121,1041,1091,0851,096594,0001,096
2003-06-111,0811,1481,0811,091806,0001,091
2003-06-101,0841,0881,0671,083275,0001,083
2003-06-091,0961,1021,0741,080390,0001,080
2003-06-061,0641,1131,0621,097822,0001,097
2003-06-051,0801,0831,0551,059541,0001,059
2003-06-041,0771,0791,0601,060383,0001,060
2003-06-031,0781,0821,0521,067518,0001,067
2003-06-021,0701,0971,0701,075677,0001,075
2003-05-301,0731,1041,0681,068462,0001,068
2003-05-291,0731,0831,0651,072342,0001,072
2003-05-281,1051,1191,0571,057750,0001,057
2003-05-271,0751,0771,0411,068542,0001,068
2003-05-261,0311,1041,0251,095574,0001,095
2003-05-231,0921,1081,0801,091409,0001,091
2003-05-221,0651,1031,0641,091337,0001,091
2003-05-211,0751,1061,0601,075326,0001,075
2003-05-201,0611,0901,0611,074268,0001,074
2003-05-191,0761,0981,0591,067322,0001,067
2003-05-161,1101,1201,0891,096332,0001,096
2003-05-151,0971,1281,0801,109644,0001,109
2003-05-141,1451,1471,1021,107525,0001,107
2003-05-131,1381,1591,1251,125540,0001,125
2003-05-121,1411,1461,1121,118521,0001,118
2003-05-091,1061,1371,1051,1271,291,0001,127
2003-05-081,0611,1301,0611,0861,108,0001,086
2003-05-071,1051,1071,0601,070908,0001,070
2003-05-061,1321,1471,1251,125552,0001,125
2003-05-021,0711,0781,0521,072440,0001,072
2003-05-011,0751,0861,0571,070477,0001,070
2003-04-301,0681,0701,0511,063506,0001,063
2003-04-281,0021,0371,0021,028559,0001,028
2003-04-251,0201,027989998552,000998
2003-04-241,0621,0751,0361,037521,0001,037
2003-04-231,0571,1081,0521,061441,0001,061
2003-04-221,1051,1081,0461,048442,0001,048
2003-04-211,0811,1151,0811,100351,0001,100
2003-04-181,0861,0951,0711,071285,0001,071
2003-04-171,0861,1001,0861,088294,0001,088
2003-04-161,1131,1151,1011,106332,0001,106
2003-04-151,1431,1441,1131,115623,0001,115
2003-04-141,1091,1431,1091,138577,0001,138
2003-04-111,1131,1171,0881,092797,0001,092
2003-04-101,1241,1411,1231,133219,0001,133
2003-04-091,1271,1401,0881,129392,0001,129
2003-04-081,1761,1841,1381,146280,0001,146
2003-04-071,1641,1851,1381,179406,0001,179
2003-04-041,1091,1631,1091,159373,0001,159
2003-04-031,1381,1491,1071,109346,0001,109
2003-04-021,1471,1471,0951,132407,0001,132
2003-04-011,1291,1521,1001,136436,0001,136
2003-03-311,1811,1981,1251,129553,0001,129
2003-03-281,2161,2311,1901,199859,0001,199
2003-03-271,2641,2641,2451,252310,0001,252
2003-03-261,2671,2811,2541,263229,0001,263
2003-03-251,2411,2791,2411,260233,0001,260
2003-03-241,2351,2621,2331,254440,0001,254
2003-03-201,2541,2741,2351,255431,0001,255
2003-03-191,2061,2141,1641,214432,0001,214
2003-03-181,2111,2341,2081,209443,0001,209
2003-03-171,2431,2431,2011,203424,0001,203
2003-03-141,2401,2501,2291,2452,231,0001,245
2003-03-131,2701,2821,2501,260351,0001,260
2003-03-121,3001,3041,2721,274591,0001,274
2003-03-111,3351,3531,3001,300471,0001,300
2003-03-101,3241,3341,3051,334513,0001,334
2003-03-071,3191,3301,3101,327373,0001,327
2003-03-061,3481,3641,3371,339352,0001,339
2003-03-051,3211,3661,3071,347630,0001,347
2003-03-041,3301,3321,3091,311313,0001,311
2003-03-031,3181,3301,3091,329305,0001,329
2003-02-281,3201,3301,2901,310488,0001,310
2003-02-271,2901,3401,2801,319557,0001,319
2003-02-261,2861,3051,2751,300534,0001,300
2003-02-251,3171,3201,2691,287818,0001,287
2003-02-241,3491,3551,3291,337301,0001,337
2003-02-211,3701,3711,3281,337465,0001,337
2003-02-201,3781,3781,3621,371285,0001,371
2003-02-191,3801,3831,3701,378330,0001,378
2003-02-181,3941,3951,3351,363337,0001,363
2003-02-171,3801,3951,3741,392219,0001,392
2003-02-141,3471,3981,3451,378938,0001,378
2003-02-131,3681,3851,3351,347271,0001,347
2003-02-121,3501,3771,3501,367431,0001,367
2003-02-101,3591,3651,3301,349188,0001,349
2003-02-071,3751,3821,3511,359244,0001,359
2003-02-061,3811,3831,3481,381344,0001,381
2003-02-051,3641,3891,3531,374334,0001,374
2003-02-041,3751,3871,3591,363325,0001,363
2003-02-031,3201,3821,3111,371337,0001,371
2003-01-311,3491,3521,3151,329715,0001,329
2003-01-301,3871,3901,3641,368248,0001,368
2003-01-291,4001,4061,3671,373299,0001,373
2003-01-281,4031,4161,3901,391243,0001,391
2003-01-271,3991,4181,3901,415464,0001,415
2003-01-241,4151,4151,3681,383390,0001,383
2003-01-231,3761,4131,3501,400466,0001,400
2003-01-221,3851,3861,3401,356697,0001,356
2003-01-211,4011,4271,3761,415390,0001,415
2003-01-201,4111,4151,3801,400319,0001,400
2003-01-171,3701,4361,3701,422412,0001,422
2003-01-161,3691,4011,3521,380403,0001,380
2003-01-151,3751,3751,3231,349804,0001,349
2003-01-141,3921,4121,3701,373632,0001,373
2003-01-101,4501,4501,3881,411486,0001,411
2003-01-091,4111,4401,4081,440259,0001,440
2003-01-081,4321,4351,4101,421258,0001,421
2003-01-071,4451,4451,4211,422229,0001,422
2003-01-061,4351,4471,4171,433121,0001,433

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