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 [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,980	1,990	1,970	1,982	472,400	1,982
2007-12-27	1,998	2,000	1,988	1,995	400,900	1,995
2007-12-26	2,000	2,000	1,985	1,993	398,600	1,993
2007-12-25	1,936	1,974	1,931	1,973	659,300	1,973
2007-12-21	1,939	1,953	1,926	1,947	1,591,600	1,947
2007-12-20	1,884	1,897	1,872	1,890	1,049,000	1,890
2007-12-19	1,895	1,895	1,873	1,881	1,210,000	1,881
2007-12-18	1,928	1,929	1,860	1,900	1,981,700	1,900
2007-12-17	1,996	2,005	1,947	1,958	1,245,900	1,958
2007-12-14	1,993	2,040	1,982	2,025	3,144,400	2,025
2007-12-13	2,020	2,035	1,990	1,993	1,106,200	1,993
2007-12-12	2,000	2,065	1,998	2,055	738,500	2,055
2007-12-11	2,025	2,045	2,015	2,040	642,600	2,040
2007-12-10	2,075	2,075	1,988	2,015	857,900	2,015
2007-12-07	2,025	2,050	2,015	2,030	672,000	2,030
2007-12-06	2,025	2,035	1,993	2,000	932,200	2,000
2007-12-05	1,995	2,020	1,974	2,020	880,700	2,020
2007-12-04	1,997	2,005	1,960	1,966	685,300	1,966
2007-12-03	2,015	2,035	1,956	1,969	952,000	1,969
2007-11-30	1,914	1,986	1,914	1,942	879,100	1,942
2007-11-29	1,895	1,935	1,893	1,913	499,600	1,913
2007-11-28	1,928	1,928	1,885	1,894	950,400	1,894
2007-11-27	1,864	1,955	1,857	1,927	1,396,000	1,927
2007-11-26	1,857	1,915	1,827	1,869	1,159,100	1,869
2007-11-22	1,852	1,912	1,827	1,844	2,065,200	1,844
2007-11-21	1,850	1,851	1,765	1,778	1,402,300	1,778
2007-11-20	1,787	1,868	1,785	1,866	1,904,600	1,866
2007-11-19	1,832	1,832	1,786	1,808	1,074,300	1,808
2007-11-16	1,810	1,820	1,763	1,801	961,700	1,801
2007-11-15	1,857	1,862	1,816	1,832	1,478,200	1,832
2007-11-14	1,875	1,875	1,814	1,857	1,389,000	1,857
2007-11-13	1,903	1,909	1,862	1,872	1,065,600	1,872
2007-11-12	1,931	1,949	1,881	1,916	986,300	1,916
2007-11-09	1,975	2,000	1,955	1,961	1,344,000	1,961
2007-11-08	2,010	2,015	1,978	1,995	1,107,000	1,995
2007-11-07	2,030	2,040	2,015	2,020	617,900	2,020
2007-11-06	2,055	2,080	2,045	2,050	662,800	2,050
2007-11-05	1,965	2,015	1,965	2,015	578,000	2,015
2007-11-02	2,000	2,025	1,989	2,005	838,900	2,005
2007-11-01	2,080	2,080	2,035	2,040	492,200	2,040
2007-10-31	2,070	2,085	2,050	2,075	683,200	2,075
2007-10-30	2,010	2,065	2,005	2,065	609,300	2,065
2007-10-29	2,010	2,040	2,010	2,025	520,400	2,025
2007-10-26	2,055	2,075	2,005	2,005	901,500	2,005
2007-10-25	2,085	2,100	2,060	2,085	752,600	2,085
2007-10-24	2,035	2,085	2,025	2,045	784,500	2,045
2007-10-23	2,050	2,070	2,040	2,040	370,500	2,040
2007-10-22	2,100	2,115	2,065	2,090	946,900	2,090
2007-10-19	2,130	2,135	2,090	2,105	652,500	2,105
2007-10-18	2,150	2,170	2,130	2,165	575,300	2,165
2007-10-17	2,185	2,185	2,135	2,160	1,061,700	2,160
2007-10-16	2,180	2,185	2,160	2,170	430,500	2,170
2007-10-15	2,190	2,190	2,170	2,185	351,700	2,185
2007-10-12	2,200	2,200	2,170	2,175	1,098,800	2,175
2007-10-11	2,140	2,195	2,135	2,195	1,114,800	2,195
2007-10-10	2,100	2,135	2,095	2,135	261,400	2,135
2007-10-09	2,130	2,145	2,110	2,135	481,000	2,135
2007-10-05	2,125	2,125	2,095	2,105	468,600	2,105
2007-10-04	2,120	2,130	2,095	2,120	703,400	2,120
2007-10-03	2,180	2,185	2,120	2,140	768,900	2,140
2007-10-02	2,175	2,210	2,175	2,185	518,200	2,185
2007-10-01	2,170	2,200	2,155	2,200	696,600	2,200
2007-09-28	2,150	2,175	2,140	2,165	925,400	2,165
2007-09-27	2,130	2,130	2,095	2,110	549,200	2,110
2007-09-26	2,145	2,150	2,100	2,105	670,400	2,105
2007-09-25	2,165	2,175	2,150	2,165	708,400	2,165
2007-09-21	2,120	2,130	2,095	2,095	730,000	2,095
2007-09-20	2,120	2,120	2,090	2,120	534,300	2,120
2007-09-19	2,130	2,150	2,095	2,120	799,100	2,120
2007-09-18	2,085	2,120	2,025	2,050	779,900	2,050
2007-09-14	1,962	2,100	1,953	2,075	4,031,800	2,075
2007-09-13	2,000	2,005	1,937	1,942	2,436,200	1,942
2007-09-12	2,075	2,075	2,020	2,020	917,200	2,020
2007-09-11	2,085	2,085	2,045	2,075	1,180,200	2,075
2007-09-10	2,075	2,110	2,040	2,085	1,352,300	2,085
2007-09-07	2,125	2,130	2,110	2,125	663,100	2,125
2007-09-06	2,125	2,140	2,100	2,135	1,177,200	2,135
2007-09-05	2,150	2,165	2,125	2,125	781,200	2,125
2007-09-04	2,155	2,190	2,155	2,170	494,600	2,170
2007-09-03	2,200	2,210	2,180	2,195	518,200	2,195
2007-08-31	2,150	2,210	2,150	2,200	1,062,000	2,200
2007-08-30	2,135	2,145	2,110	2,125	1,017,500	2,125
2007-08-29	2,125	2,140	2,100	2,135	1,238,200	2,135
2007-08-28	2,145	2,150	2,120	2,130	369,500	2,130
2007-08-27	2,160	2,185	2,140	2,160	389,500	2,160
2007-08-24	2,135	2,140	2,105	2,120	668,300	2,120
2007-08-23	2,100	2,155	2,090	2,130	824,200	2,130
2007-08-22	2,045	2,105	2,035	2,085	968,500	2,085
2007-08-21	2,065	2,200	2,035	2,120	940,300	2,120
2007-08-20	2,105	2,145	2,045	2,095	1,213,500	2,095
2007-08-17	2,075	2,165	2,050	2,105	2,103,600	2,105
2007-08-16	2,070	2,080	2,030	2,060	1,404,300	2,060
2007-08-15	2,060	2,095	2,035	2,065	1,158,000	2,065
2007-08-14	2,110	2,110	2,045	2,095	829,900	2,095
2007-08-13	2,130	2,130	2,095	2,105	1,156,100	2,105
2007-08-10	2,070	2,145	2,070	2,140	2,432,500	2,140
2007-08-09	2,145	2,285	2,140	2,160	2,048,600	2,160
2007-08-08	2,075	2,160	2,055	2,140	1,404,600	2,140
2007-08-07	2,110	2,110	2,060	2,095	1,077,100	2,095
2007-08-06	2,095	2,165	2,075	2,130	926,400	2,130
2007-08-03	2,120	2,140	2,075	2,090	1,082,200	2,090
2007-08-02	2,145	2,165	2,105	2,145	2,195,100	2,145
2007-08-01	2,010	2,035	1,976	2,025	1,708,600	2,025
2007-07-31	2,105	2,130	2,070	2,090	1,006,900	2,090
2007-07-30	2,125	2,140	2,070	2,095	1,842,500	2,095
2007-07-27	2,270	2,280	2,210	2,225	910,000	2,225
2007-07-26	2,320	2,325	2,300	2,310	538,100	2,310
2007-07-25	2,340	2,355	2,315	2,340	761,500	2,340
2007-07-24	2,330	2,350	2,320	2,345	369,800	2,345
2007-07-23	2,325	2,345	2,320	2,335	364,600	2,335
2007-07-20	2,305	2,355	2,305	2,350	326,100	2,350
2007-07-19	2,325	2,335	2,310	2,315	492,600	2,315
2007-07-18	2,340	2,355	2,300	2,310	828,000	2,310
2007-07-17	2,340	2,360	2,340	2,350	413,400	2,350
2007-07-13	2,340	2,390	2,340	2,380	1,596,600	2,380
2007-07-12	2,310	2,335	2,290	2,295	530,800	2,295
2007-07-11	2,340	2,345	2,310	2,325	557,900	2,325
2007-07-10	2,340	2,360	2,325	2,345	379,400	2,345
2007-07-09	2,340	2,365	2,340	2,340	302,100	2,340
2007-07-06	2,340	2,355	2,330	2,330	429,600	2,330
2007-07-05	2,320	2,350	2,315	2,340	301,800	2,340
2007-07-04	2,335	2,350	2,315	2,320	393,800	2,320
2007-07-03	2,360	2,375	2,325	2,330	753,700	2,330
2007-07-02	2,360	2,380	2,340	2,340	578,500	2,340
2007-06-29	2,390	2,390	2,360	2,380	487,200	2,380
2007-06-28	2,360	2,400	2,360	2,385	1,181,300	2,385
2007-06-27	2,330	2,360	2,325	2,340	510,600	2,340
2007-06-26	2,345	2,350	2,300	2,330	627,800	2,330
2007-06-25	2,350	2,360	2,330	2,330	431,000	2,330
2007-06-22	2,340	2,350	2,320	2,345	462,100	2,345
2007-06-21	2,285	2,350	2,280	2,345	773,700	2,345
2007-06-20	2,365	2,370	2,330	2,350	623,100	2,350
2007-06-19	2,360	2,375	2,345	2,355	420,500	2,355
2007-06-18	2,410	2,455	2,370	2,370	770,000	2,370
2007-06-15	2,350	2,390	2,345	2,370	708,800	2,370
2007-06-14	2,300	2,335	2,295	2,330	669,800	2,330
2007-06-13	2,355	2,370	2,325	2,325	542,100	2,325
2007-06-12	2,370	2,380	2,345	2,350	387,500	2,350
2007-06-11	2,360	2,370	2,340	2,355	319,400	2,355
2007-06-08	2,380	2,380	2,335	2,355	3,272,400	2,355
2007-06-07	2,325	2,400	2,320	2,395	686,100	2,395
2007-06-06	2,340	2,360	2,340	2,350	488,400	2,350
2007-06-05	2,350	2,370	2,315	2,360	635,600	2,360
2007-06-04	2,345	2,355	2,325	2,345	635,400	2,345
2007-06-01	2,350	2,380	2,335	2,360	507,600	2,360
2007-05-31	2,360	2,385	2,345	2,350	662,700	2,350
2007-05-30	2,310	2,345	2,300	2,320	667,500	2,320
2007-05-29	2,320	2,350	2,305	2,325	569,100	2,325
2007-05-28	2,295	2,325	2,295	2,305	543,700	2,305
2007-05-25	2,330	2,330	2,295	2,300	524,000	2,300
2007-05-24	2,350	2,370	2,340	2,355	432,900	2,355
2007-05-23	2,355	2,365	2,320	2,340	580,300	2,340
2007-05-22	2,325	2,365	2,315	2,355	738,600	2,355
2007-05-21	2,295	2,355	2,275	2,325	924,200	2,325
2007-05-18	2,285	2,295	2,250	2,270	839,400	2,270
2007-05-17	2,260	2,280	2,240	2,245	664,600	2,245
2007-05-16	2,225	2,255	2,210	2,220	641,300	2,220
2007-05-15	2,260	2,275	2,220	2,245	833,700	2,245
2007-05-14	2,320	2,345	2,250	2,260	1,165,000	2,260
2007-05-11	2,320	2,335	2,280	2,300	1,080,300	2,300
2007-05-10	2,335	2,340	2,310	2,325	691,000	2,325
2007-05-09	2,320	2,370	2,315	2,355	594,400	2,355
2007-05-08	2,300	2,320	2,290	2,315	876,800	2,315
2007-05-07	2,355	2,360	2,330	2,335	866,700	2,335
2007-05-02	2,335	2,360	2,320	2,345	609,200	2,345
2007-05-01	2,360	2,365	2,320	2,330	665,000	2,330
2007-04-27	2,380	2,405	2,365	2,385	892,800	2,385
2007-04-26	2,410	2,435	2,395	2,420	890,400	2,420
2007-04-25	2,385	2,385	2,345	2,360	685,300	2,360
2007-04-24	2,385	2,420	2,375	2,405	1,705,300	2,405
2007-04-23	2,380	2,395	2,355	2,370	465,100	2,370
2007-04-20	2,310	2,380	2,310	2,375	924,100	2,375
2007-04-19	2,330	2,335	2,260	2,310	1,779,400	2,310
2007-04-18	2,410	2,420	2,385	2,405	616,600	2,405
2007-04-17	2,465	2,465	2,395	2,405	1,172,500	2,405
2007-04-16	2,405	2,450	2,395	2,415	1,012,900	2,415
2007-04-13	2,410	2,425	2,365	2,370	945,800	2,370
2007-04-12	2,390	2,400	2,375	2,395	448,700	2,395
2007-04-11	2,400	2,400	2,380	2,390	478,200	2,390
2007-04-10	2,410	2,420	2,395	2,405	634,000	2,405
2007-04-09	2,400	2,425	2,400	2,425	479,600	2,425
2007-04-06	2,365	2,390	2,360	2,380	354,700	2,380
2007-04-05	2,360	2,375	2,350	2,370	546,200	2,370
2007-04-04	2,355	2,360	2,320	2,345	1,562,500	2,345
2007-04-03	2,355	2,370	2,325	2,360	647,900	2,360
2007-04-02	2,390	2,405	2,310	2,325	1,484,300	2,325
2007-03-30	2,405	2,410	2,360	2,375	986,800	2,375
2007-03-29	2,370	2,430	2,350	2,410	1,101,500	2,410
2007-03-28	2,385	2,405	2,345	2,365	1,235,200	2,365
2007-03-27	2,305	2,370	2,300	2,345	1,067,700	2,345
2007-03-26	2,320	2,405	2,320	2,340	806,600	2,340
2007-03-23	2,335	2,335	2,305	2,320	769,000	2,320
2007-03-22	2,330	2,360	2,320	2,320	814,600	2,320
2007-03-20	2,330	2,355	2,295	2,300	834,800	2,300
2007-03-19	2,280	2,315	2,275	2,310	1,045,800	2,310
2007-03-16	2,265	2,310	2,260	2,275	1,114,800	2,275
2007-03-15	2,280	2,310	2,270	2,270	865,300	2,270
2007-03-14	2,245	2,260	2,210	2,230	916,700	2,230
2007-03-13	2,280	2,300	2,280	2,285	721,200	2,285
2007-03-12	2,290	2,320	2,285	2,305	619,800	2,305
2007-03-09	2,350	2,350	2,275	2,280	4,005,000	2,280
2007-03-08	2,275	2,325	2,250	2,325	1,132,000	2,325
2007-03-07	2,290	2,345	2,270	2,315	1,528,500	2,315
2007-03-06	2,250	2,305	2,245	2,295	1,129,100	2,295
2007-03-05	2,330	2,335	2,250	2,270	1,248,900	2,270
2007-03-02	2,380	2,415	2,315	2,370	1,820,000	2,370
2007-03-01	2,290	2,385	2,275	2,385	1,915,100	2,385
2007-02-28	2,300	2,330	2,275	2,310	1,506,900	2,310
2007-02-27	2,390	2,415	2,360	2,370	851,400	2,370
2007-02-26	2,360	2,380	2,345	2,370	400,700	2,370
2007-02-23	2,350	2,370	2,325	2,340	555,500	2,340
2007-02-22	2,350	2,375	2,330	2,355	604,400	2,355
2007-02-21	2,340	2,360	2,320	2,335	496,300	2,335
2007-02-20	2,290	2,345	2,285	2,340	703,600	2,340
2007-02-19	2,320	2,325	2,305	2,310	444,100	2,310
2007-02-16	2,270	2,325	2,260	2,315	949,400	2,315
2007-02-15	2,285	2,290	2,265	2,270	860,700	2,270
2007-02-14	2,225	2,250	2,205	2,235	443,000	2,235
2007-02-13	2,225	2,250	2,200	2,230	586,500	2,230
2007-02-09	2,205	2,235	2,190	2,235	1,089,700	2,235
2007-02-08	2,185	2,215	2,175	2,205	580,900	2,205
2007-02-07	2,210	2,210	2,160	2,180	915,400	2,180
2007-02-06	2,210	2,220	2,205	2,215	741,500	2,215
2007-02-05	2,250	2,270	2,235	2,245	1,175,300	2,245
2007-02-02	2,255	2,290	2,230	2,230	1,121,000	2,230
2007-02-01	2,195	2,220	2,180	2,200	900,000	2,200
2007-01-31	2,165	2,205	2,155	2,185	1,097,600	2,185
2007-01-30	2,160	2,160	2,130	2,150	581,500	2,150
2007-01-29	2,105	2,155	2,090	2,150	776,800	2,150
2007-01-26	2,120	2,135	2,100	2,135	1,019,200	2,135
2007-01-25	2,100	2,130	2,080	2,120	1,096,000	2,120
2007-01-24	2,070	2,100	2,070	2,090	613,600	2,090
2007-01-23	2,070	2,075	2,040	2,065	502,500	2,065
2007-01-22	2,055	2,090	2,050	2,060	543,300	2,060
2007-01-19	2,065	2,085	2,050	2,055	586,900	2,055
2007-01-18	2,075	2,095	2,050	2,070	682,700	2,070
2007-01-17	2,020	2,105	2,005	2,090	1,027,100	2,090
2007-01-16	2,020	2,050	2,020	2,035	395,500	2,035
2007-01-15	2,020	2,055	2,010	2,035	750,800	2,035
2007-01-12	1,940	2,015	1,940	1,996	1,675,600	1,996
2007-01-11	1,936	1,956	1,924	1,929	1,005,900	1,929
2007-01-10	1,956	1,966	1,915	1,928	1,005,400	1,928
2007-01-09	1,943	1,992	1,925	1,986	1,090,200	1,986
2007-01-05	1,948	1,949	1,918	1,926	1,515,100	1,926
2007-01-04	1,963	1,972	1,931	1,964	633,200	1,964

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