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 [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,976	1,984	1,963	1,971	353,700	1,971
2006-12-28	1,999	1,999	1,972	1,975	892,500	1,975
2006-12-27	1,980	2,015	1,974	2,010	561,100	2,010
2006-12-26	1,965	1,969	1,952	1,967	345,000	1,967
2006-12-25	1,944	1,974	1,944	1,953	396,200	1,953
2006-12-22	1,971	1,973	1,948	1,967	792,000	1,967
2006-12-21	1,975	1,982	1,956	1,971	836,800	1,971
2006-12-20	1,977	1,981	1,942	1,976	1,299,000	1,976
2006-12-19	1,951	1,963	1,938	1,954	1,406,700	1,954
2006-12-18	1,959	1,960	1,932	1,939	597,400	1,939
2006-12-15	1,972	1,974	1,942	1,955	737,500	1,955
2006-12-14	1,965	1,970	1,941	1,962	834,200	1,962
2006-12-13	1,972	1,972	1,921	1,946	1,488,300	1,946
2006-12-12	1,970	2,035	1,966	1,985	2,505,700	1,985
2006-12-11	1,900	1,939	1,892	1,928	1,405,200	1,928
2006-12-08	1,830	1,907	1,830	1,900	3,914,200	1,900
2006-12-07	1,893	1,894	1,857	1,860	932,500	1,860
2006-12-06	1,838	1,873	1,838	1,863	1,040,800	1,863
2006-12-05	1,870	1,876	1,833	1,837	953,400	1,837
2006-12-04	1,871	1,874	1,833	1,858	1,310,200	1,858
2006-12-01	1,900	1,901	1,867	1,885	1,023,600	1,885
2006-11-30	1,889	1,917	1,878	1,907	1,772,700	1,907
2006-11-29	1,849	1,862	1,831	1,851	1,123,700	1,851
2006-11-28	1,836	1,839	1,803	1,836	1,301,600	1,836
2006-11-27	1,801	1,841	1,800	1,836	1,335,200	1,836
2006-11-24	1,835	1,839	1,797	1,800	1,530,600	1,800
2006-11-22	1,820	1,848	1,806	1,848	1,367,200	1,848
2006-11-21	1,846	1,847	1,790	1,816	2,364,300	1,816
2006-11-20	1,857	1,882	1,841	1,860	1,931,100	1,860
2006-11-17	1,900	1,922	1,871	1,876	2,019,600	1,876
2006-11-16	1,953	1,954	1,882	1,909	2,182,700	1,909
2006-11-15	1,997	1,997	1,938	1,954	2,276,100	1,954
2006-11-14	2,010	2,030	1,990	1,998	2,205,800	1,998
2006-11-13	2,150	2,150	2,020	2,030	2,521,100	2,030
2006-11-10	2,200	2,255	2,190	2,215	1,504,800	2,215
2006-11-09	2,220	2,250	2,210	2,235	617,800	2,235
2006-11-08	2,225	2,250	2,195	2,205	978,000	2,205
2006-11-07	2,255	2,260	2,225	2,225	564,200	2,225
2006-11-06	2,255	2,255	2,240	2,250	525,200	2,250
2006-11-02	2,255	2,260	2,235	2,260	784,800	2,260
2006-11-01	2,275	2,310	2,260	2,290	925,800	2,290
2006-10-31	2,280	2,280	2,245	2,270	604,800	2,270
2006-10-30	2,280	2,285	2,260	2,265	667,400	2,265
2006-10-27	2,335	2,335	2,270	2,290	1,123,900	2,290
2006-10-26	2,340	2,355	2,330	2,340	417,500	2,340
2006-10-25	2,335	2,335	2,310	2,325	676,300	2,325
2006-10-24	2,350	2,365	2,315	2,325	822,100	2,325
2006-10-23	2,330	2,355	2,325	2,335	679,100	2,335
2006-10-20	2,335	2,355	2,300	2,320	631,800	2,320
2006-10-19	2,320	2,335	2,310	2,330	469,300	2,330
2006-10-18	2,325	2,345	2,290	2,310	653,300	2,310
2006-10-17	2,345	2,350	2,310	2,325	577,000	2,325
2006-10-16	2,345	2,360	2,305	2,335	570,800	2,335
2006-10-13	2,305	2,325	2,270	2,305	1,870,000	2,305
2006-10-12	2,240	2,320	2,240	2,300	1,246,300	2,300
2006-10-11	2,250	2,275	2,240	2,260	728,900	2,260
2006-10-10	2,220	2,265	2,220	2,245	693,700	2,245
2006-10-06	2,270	2,275	2,250	2,255	415,300	2,255
2006-10-05	2,260	2,280	2,250	2,265	996,400	2,265
2006-10-04	2,260	2,260	2,210	2,215	691,700	2,215
2006-10-03	2,260	2,260	2,240	2,260	395,600	2,260
2006-10-02	2,265	2,275	2,250	2,260	662,800	2,260
2006-09-29	2,250	2,260	2,225	2,260	473,400	2,260
2006-09-28	2,235	2,245	2,210	2,240	557,600	2,240
2006-09-27	2,240	2,250	2,210	2,245	595,400	2,245
2006-09-26	2,185	2,210	2,180	2,200	419,900	2,200
2006-09-25	2,185	2,235	2,155	2,210	1,235,600	2,210
2006-09-22	2,235	2,250	2,195	2,210	785,500	2,210
2006-09-21	2,230	2,260	2,215	2,240	689,500	2,240
2006-09-20	2,205	2,235	2,190	2,230	916,000	2,230
2006-09-19	2,220	2,255	2,210	2,210	891,000	2,210
2006-09-15	2,225	2,235	2,190	2,205	784,800	2,205
2006-09-14	2,225	2,270	2,225	2,260	820,700	2,260
2006-09-13	2,240	2,265	2,235	2,240	621,600	2,240
2006-09-12	2,255	2,260	2,220	2,230	1,161,300	2,230
2006-09-11	2,300	2,325	2,245	2,250	1,563,200	2,250
2006-09-08	2,320	2,345	2,285	2,330	3,123,000	2,330
2006-09-07	2,350	2,390	2,335	2,355	1,017,000	2,355
2006-09-06	2,380	2,385	2,350	2,355	946,700	2,355
2006-09-05	2,355	2,375	2,335	2,375	508,700	2,375
2006-09-04	2,380	2,380	2,360	2,375	510,200	2,375
2006-09-01	2,380	2,380	2,325	2,345	792,100	2,345
2006-08-31	2,350	2,435	2,345	2,390	1,314,500	2,390
2006-08-30	2,295	2,345	2,290	2,330	1,163,800	2,330
2006-08-29	2,310	2,320	2,280	2,280	395,900	2,280
2006-08-28	2,325	2,350	2,265	2,270	747,300	2,270
2006-08-25	2,325	2,380	2,295	2,300	929,100	2,300
2006-08-24	2,265	2,320	2,260	2,295	1,232,300	2,295
2006-08-23	2,245	2,295	2,240	2,270	839,100	2,270
2006-08-22	2,190	2,245	2,185	2,230	718,300	2,230
2006-08-21	2,215	2,225	2,165	2,185	532,600	2,185
2006-08-18	2,185	2,225	2,175	2,200	574,100	2,200
2006-08-17	2,185	2,225	2,170	2,170	1,019,200	2,170
2006-08-16	2,195	2,205	2,175	2,195	787,600	2,195
2006-08-15	2,200	2,210	2,175	2,190	965,700	2,190
2006-08-14	2,225	2,245	2,215	2,225	776,300	2,225
2006-08-11	2,245	2,255	2,195	2,210	1,455,300	2,210
2006-08-10	2,250	2,260	2,210	2,235	867,900	2,235
2006-08-09	2,225	2,280	2,195	2,275	1,013,300	2,275
2006-08-08	2,250	2,250	2,210	2,250	797,900	2,250
2006-08-07	2,260	2,275	2,215	2,215	676,600	2,215
2006-08-04	2,260	2,280	2,225	2,250	714,400	2,250
2006-08-03	2,225	2,255	2,215	2,245	892,200	2,245
2006-08-02	2,185	2,215	2,175	2,185	1,174,500	2,185
2006-08-01	2,200	2,240	2,190	2,215	965,000	2,215
2006-07-31	2,200	2,310	2,195	2,270	1,755,500	2,270
2006-07-28	2,115	2,120	2,075	2,095	972,600	2,095
2006-07-27	1,996	2,075	1,996	2,075	848,800	2,075
2006-07-26	2,010	2,025	1,987	1,995	473,900	1,995
2006-07-25	2,025	2,035	2,005	2,005	498,400	2,005
2006-07-24	1,984	2,005	1,957	1,995	465,600	1,995
2006-07-21	1,996	2,030	1,987	2,000	506,100	2,000
2006-07-20	2,025	2,045	2,005	2,020	751,000	2,020
2006-07-19	1,995	2,025	1,965	1,991	723,100	1,991
2006-07-18	1,966	2,020	1,946	1,982	1,179,500	1,982
2006-07-14	1,982	2,010	1,973	1,996	1,123,700	1,996
2006-07-13	2,025	2,045	2,005	2,020	733,400	2,020
2006-07-12	2,045	2,075	2,040	2,055	518,300	2,055
2006-07-11	2,040	2,085	2,035	2,075	863,300	2,075
2006-07-10	2,035	2,090	2,025	2,090	701,100	2,090
2006-07-07	2,045	2,075	2,035	2,040	601,700	2,040
2006-07-06	2,080	2,080	2,025	2,030	466,500	2,030
2006-07-05	2,040	2,075	2,040	2,075	457,400	2,075
2006-07-04	2,075	2,075	2,055	2,065	357,000	2,065
2006-07-03	2,065	2,085	2,045	2,060	423,000	2,060
2006-06-30	2,015	2,075	2,010	2,075	1,067,600	2,075
2006-06-29	1,992	2,020	1,985	2,010	466,200	2,010
2006-06-28	1,984	2,010	1,974	1,996	1,089,700	1,996
2006-06-27	2,025	2,025	1,980	2,015	1,673,900	2,015
2006-06-26	2,040	2,040	1,995	2,020	873,700	2,020
2006-06-23	2,065	2,080	2,015	2,055	465,300	2,055
2006-06-22	2,045	2,080	2,020	2,065	1,556,000	2,065
2006-06-21	1,979	2,010	1,976	1,995	749,300	1,995
2006-06-20	1,970	2,010	1,964	1,978	828,100	1,978
2006-06-19	1,949	2,005	1,937	1,983	879,200	1,983
2006-06-16	1,994	2,015	1,971	1,979	1,274,000	1,979
2006-06-15	1,974	1,996	1,962	1,979	784,800	1,979
2006-06-14	1,930	2,005	1,911	1,972	1,463,100	1,972
2006-06-13	1,970	1,994	1,910	1,910	1,880,500	1,910
2006-06-12	1,992	2,050	1,992	2,010	791,300	2,010
2006-06-09	1,950	2,030	1,950	2,020	4,027,700	2,020
2006-06-08	2,085	2,105	2,015	2,020	1,302,100	2,020
2006-06-07	2,070	2,110	2,065	2,070	1,171,600	2,070
2006-06-06	2,085	2,090	2,060	2,065	1,014,500	2,065
2006-06-05	2,110	2,140	2,080	2,085	710,200	2,085
2006-06-02	2,110	2,140	2,090	2,135	1,517,800	2,135
2006-06-01	2,100	2,130	2,090	2,105	661,700	2,105
2006-05-31	2,100	2,115	2,060	2,075	982,600	2,075
2006-05-30	2,130	2,145	2,105	2,110	982,600	2,110
2006-05-29	2,170	2,170	2,105	2,110	692,800	2,110
2006-05-26	2,145	2,165	2,130	2,145	695,000	2,145
2006-05-25	2,130	2,155	2,105	2,125	1,291,100	2,125
2006-05-24	2,130	2,160	2,120	2,160	1,344,900	2,160
2006-05-23	2,150	2,175	2,100	2,120	1,432,000	2,120
2006-05-22	2,130	2,175	2,115	2,120	946,700	2,120
2006-05-19	2,125	2,165	2,125	2,135	942,900	2,135
2006-05-18	2,120	2,160	2,115	2,135	759,700	2,135
2006-05-17	2,170	2,170	2,140	2,155	1,036,100	2,155
2006-05-16	2,185	2,185	2,150	2,160	1,085,800	2,160
2006-05-15	2,155	2,175	2,150	2,175	506,000	2,175
2006-05-12	2,190	2,205	2,165	2,190	859,200	2,190
2006-05-11	2,225	2,245	2,200	2,230	785,500	2,230
2006-05-10	2,255	2,260	2,205	2,220	799,000	2,220
2006-05-09	2,265	2,270	2,235	2,250	604,800	2,250
2006-05-08	2,240	2,265	2,225	2,265	546,700	2,265
2006-05-02	2,185	2,240	2,165	2,235	388,000	2,235
2006-05-01	2,195	2,215	2,175	2,190	343,600	2,190
2006-04-28	2,210	2,215	2,170	2,210	880,600	2,210
2006-04-27	2,225	2,225	2,200	2,210	244,500	2,210
2006-04-26	2,175	2,215	2,160	2,200	627,500	2,200
2006-04-25	2,170	2,185	2,150	2,170	608,700	2,170
2006-04-24	2,220	2,225	2,150	2,160	733,600	2,160
2006-04-21	2,220	2,230	2,200	2,220	437,800	2,220
2006-04-20	2,230	2,235	2,185	2,190	617,100	2,190
2006-04-19	2,175	2,230	2,165	2,220	884,600	2,220
2006-04-18	2,175	2,190	2,155	2,165	813,200	2,165
2006-04-17	2,145	2,195	2,140	2,150	549,700	2,150
2006-04-14	2,185	2,185	2,145	2,155	1,028,400	2,155
2006-04-13	2,115	2,155	2,115	2,145	697,700	2,145
2006-04-12	2,110	2,150	2,110	2,115	638,900	2,115
2006-04-11	2,175	2,175	2,140	2,150	455,600	2,150
2006-04-10	2,175	2,180	2,130	2,170	508,100	2,170
2006-04-07	2,170	2,180	2,145	2,180	363,600	2,180
2006-04-06	2,175	2,185	2,145	2,180	577,300	2,180
2006-04-05	2,140	2,185	2,135	2,155	542,700	2,155
2006-04-04	2,150	2,165	2,130	2,135	811,700	2,135
2006-04-03	2,145	2,185	2,135	2,170	664,500	2,170
2006-03-31	2,125	2,135	2,105	2,135	374,600	2,135
2006-03-30	2,120	2,135	2,100	2,120	705,400	2,120
2006-03-29	2,080	2,155	2,065	2,115	929,300	2,115
2006-03-28	2,045	2,085	2,040	2,085	404,800	2,085
2006-03-27	2,070	2,085	2,050	2,055	558,500	2,055
2006-03-24	2,030	2,060	2,020	2,045	841,100	2,045
2006-03-23	2,025	2,050	2,000	2,020	580,100	2,020
2006-03-22	2,035	2,040	2,010	2,015	566,500	2,015
2006-03-20	2,000	2,045	1,990	2,030	680,100	2,030
2006-03-17	2,010	2,010	1,985	2,005	942,200	2,005
2006-03-16	2,005	2,025	1,995	1,998	811,200	1,998
2006-03-15	2,015	2,015	1,992	2,005	767,000	2,005
2006-03-14	2,025	2,025	1,990	2,015	644,200	2,015
2006-03-13	2,010	2,030	1,990	2,025	550,400	2,025
2006-03-10	1,990	2,005	1,970	2,000	2,896,400	2,000
2006-03-09	1,952	2,005	1,944	2,005	1,633,700	2,005
2006-03-08	1,935	1,958	1,920	1,936	1,351,900	1,936
2006-03-07	1,970	1,982	1,962	1,965	900,400	1,965
2006-03-06	1,971	1,993	1,957	1,993	907,500	1,993
2006-03-03	1,970	1,990	1,960	1,970	679,400	1,970
2006-03-02	1,988	2,005	1,975	1,984	934,700	1,984
2006-03-01	1,977	2,000	1,968	1,981	757,000	1,981
2006-02-28	1,998	2,010	1,956	2,010	1,042,500	2,010
2006-02-27	2,005	2,010	1,986	1,998	437,800	1,998
2006-02-24	2,000	2,005	1,973	2,000	601,200	2,000
2006-02-23	1,956	2,010	1,942	2,010	994,100	2,010
2006-02-22	1,978	2,010	1,919	1,932	1,690,400	1,932
2006-02-21	2,000	2,025	1,972	2,010	901,300	2,010
2006-02-20	1,990	2,015	1,973	1,985	1,172,400	1,985
2006-02-17	2,010	2,020	1,984	1,985	798,100	1,985
2006-02-16	1,974	2,025	1,970	2,025	705,700	2,025
2006-02-15	1,974	2,015	1,959	1,965	730,400	1,965
2006-02-14	1,965	1,995	1,954	1,991	915,500	1,991
2006-02-13	1,970	1,995	1,926	1,964	1,182,600	1,964
2006-02-10	1,953	1,986	1,940	1,971	1,501,500	1,971
2006-02-09	1,923	1,953	1,905	1,936	816,800	1,936
2006-02-08	1,960	1,986	1,921	1,921	805,600	1,921
2006-02-07	1,974	1,981	1,956	1,971	665,400	1,971
2006-02-06	1,957	1,975	1,935	1,964	647,700	1,964
2006-02-03	1,982	1,988	1,920	1,957	1,096,500	1,957
2006-02-02	2,055	2,065	1,989	1,999	919,400	1,999
2006-02-01	2,015	2,065	2,005	2,050	877,600	2,050
2006-01-31	2,045	2,090	2,030	2,090	853,700	2,090
2006-01-30	2,020	2,055	2,005	2,040	936,500	2,040
2006-01-27	1,921	1,980	1,911	1,980	991,200	1,980
2006-01-26	1,888	1,930	1,887	1,903	565,900	1,903
2006-01-25	1,900	1,915	1,885	1,892	674,900	1,892
2006-01-24	1,885	1,941	1,879	1,903	597,800	1,903
2006-01-23	1,880	1,906	1,856	1,885	684,700	1,885
2006-01-20	1,916	1,927	1,882	1,894	1,060,700	1,894
2006-01-19	1,920	1,933	1,898	1,924	948,000	1,924
2006-01-18	1,912	1,941	1,870	1,911	1,612,400	1,911
2006-01-17	1,974	1,990	1,910	1,910	1,075,600	1,910
2006-01-16	2,000	2,010	1,970	1,981	754,700	1,981
2006-01-13	2,030	2,030	1,987	2,005	1,843,800	2,005
2006-01-12	1,963	2,015	1,962	2,000	1,194,400	2,000
2006-01-11	1,928	1,957	1,915	1,957	989,000	1,957
2006-01-10	1,951	1,951	1,913	1,918	1,109,200	1,918
2006-01-06	1,975	1,975	1,943	1,955	805,000	1,955
2006-01-05	1,970	1,980	1,955	1,979	693,800	1,979
2006-01-04	1,922	1,969	1,918	1,969	583,500	1,969

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