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 [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,5571,5651,5311,545406,2001,545
2010-12-291,5571,5751,5521,571202,3001,571
2010-12-281,5581,5721,5571,558210,9001,558
2010-12-271,5481,5821,5451,574352,7001,574
2010-12-241,5571,5661,5521,555353,0001,555
2010-12-221,5831,5901,5691,580591,8001,580
2010-12-211,5731,5921,5601,589682,1001,589
2010-12-201,5821,5991,5571,561771,6001,561
2010-12-171,5861,5931,5771,586728,3001,586
2010-12-161,6001,6001,5831,588507,7001,588
2010-12-151,5921,5971,5731,581540,5001,581
2010-12-141,5781,6011,5681,589725,4001,589
2010-12-131,5781,5811,5541,575649,4001,575
2010-12-101,6311,6311,5651,5673,812,4001,567
2010-12-091,5931,5971,5741,592605,5001,592
2010-12-081,5801,5901,5501,582867,9001,582
2010-12-071,5501,5611,5401,554756,2001,554
2010-12-061,5781,5821,5621,573425,9001,573
2010-12-031,5901,6041,5731,581627,5001,581
2010-12-021,5531,5671,5511,559692,8001,559
2010-12-011,5151,5241,4921,506523,4001,506
2010-11-301,5431,5531,5061,506670,9001,506
2010-11-291,5451,5531,5251,542461,1001,542
2010-11-261,5271,5461,5261,529420,9001,529
2010-11-251,5421,5421,5051,522674,2001,522
2010-11-241,5171,5341,5001,523631,8001,523
2010-11-221,5971,5971,5551,557728,6001,557
2010-11-191,5971,5981,5661,570368,2001,570
2010-11-181,5201,5631,5161,563590,8001,563
2010-11-171,5051,5301,5051,526371,4001,526
2010-11-161,5391,5451,5191,523536,5001,523
2010-11-151,5171,5331,5101,531354,0001,531
2010-11-121,5231,5391,5101,513594,8001,513
2010-11-111,5301,5361,5211,525501,9001,525
2010-11-101,5041,5241,5001,518647,8001,518
2010-11-091,4901,5001,4741,487777,0001,487
2010-11-081,5101,5141,4951,509475,2001,509
2010-11-051,4941,5171,4761,499838,2001,499
2010-11-041,4611,4861,4591,464560,0001,464
2010-11-021,4321,4511,4321,443710,8001,443
2010-11-011,3761,4701,3751,4471,288,0001,447
2010-10-291,3911,3951,3651,373729,5001,373
2010-10-281,4291,4311,3951,407935,3001,407
2010-10-271,4421,4481,4191,431679,9001,431
2010-10-261,4441,4611,4351,441490,3001,441
2010-10-251,4381,4471,4351,439525,3001,439
2010-10-221,4551,4591,4411,442334,1001,442
2010-10-211,4541,4701,4351,444715,7001,444
2010-10-201,4211,4461,4211,441948,1001,441
2010-10-191,4411,4581,4391,445506,5001,445
2010-10-181,4531,4601,4381,442416,2001,442
2010-10-151,4461,4551,4311,450605,6001,450
2010-10-141,4491,4671,4301,462734,4001,462
2010-10-131,4541,4601,4311,4441,146,4001,444
2010-10-121,4621,4671,4231,4401,051,3001,440
2010-10-081,5141,5141,4481,4531,675,2001,453
2010-10-071,5141,5251,5071,513649,5001,513
2010-10-061,5121,5291,4931,525634,1001,525
2010-10-051,4631,5081,4631,501782,3001,501
2010-10-041,4841,4851,4551,4641,749,3001,464
2010-10-011,5291,5391,4901,4931,059,3001,493
2010-09-301,5181,5281,5041,504738,4001,504
2010-09-291,5311,5451,5201,524837,7001,524
2010-09-281,5331,5381,5091,518572,2001,518
2010-09-271,5311,5491,5251,537830,3001,537
2010-09-241,4871,5401,4811,5231,262,5001,523
2010-09-221,4971,5111,4851,498578,6001,498
2010-09-211,5191,5281,4941,508613,7001,508
2010-09-171,5031,5191,4961,515663,7001,515
2010-09-161,5031,5141,4711,480803,1001,480
2010-09-151,4491,5081,4271,4941,349,0001,494
2010-09-141,4411,4541,4391,4501,172,6001,450
2010-09-131,4341,4581,4331,4451,068,2001,445
2010-09-101,4161,4311,4031,4212,882,5001,421
2010-09-091,4281,4881,4111,4381,024,4001,438
2010-09-081,4151,4251,4141,416497,7001,416
2010-09-071,4351,4491,4331,439530,9001,439
2010-09-061,4401,4541,4301,453506,1001,453
2010-09-031,4161,4291,4091,428739,2001,428
2010-09-021,4001,4031,3861,401607,4001,401
2010-09-011,3411,3801,3311,374790,2001,374
2010-08-311,3501,3581,3361,337717,1001,337
2010-08-301,3891,3951,3731,381698,3001,381
2010-08-271,2931,3611,2931,352765,6001,352
2010-08-261,3271,3271,3021,313889,1001,313
2010-08-251,3231,3391,3101,322998,0001,322
2010-08-241,3391,3471,3251,331531,7001,331
2010-08-231,3621,3631,3501,351508,4001,351
2010-08-201,3591,3721,3591,362773,0001,362
2010-08-191,3701,3931,3701,385459,2001,385
2010-08-181,3781,3851,3511,366479,3001,366
2010-08-171,3501,3651,3451,359661,3001,359
2010-08-161,3601,3861,3601,377411,3001,377
2010-08-131,3701,4111,3521,3771,292,9001,377
2010-08-121,3671,3891,3591,380868,6001,380
2010-08-111,4281,4301,3961,397502,1001,397
2010-08-101,4631,4881,4501,456504,0001,456
2010-08-091,4571,4651,4401,447549,4001,447
2010-08-061,4341,4641,4311,459623,2001,459
2010-08-051,4471,4661,4401,457710,6001,457
2010-08-041,4281,4311,4061,418578,2001,418
2010-08-031,4291,4571,4201,447925,2001,447
2010-08-021,4011,4301,4001,405693,1001,405
2010-07-301,4141,4141,3821,387747,6001,387
2010-07-291,4091,4211,4051,415377,2001,415
2010-07-281,4201,4461,4181,432638,0001,432
2010-07-271,3951,4041,3911,395352,3001,395
2010-07-261,3971,4091,3881,392397,1001,392
2010-07-231,3921,3921,3701,380528,2001,380
2010-07-221,3291,3561,3251,351592,8001,351
2010-07-211,3601,3661,3391,342537,8001,342
2010-07-201,3271,3611,3221,346425,1001,346
2010-07-161,3971,4001,3531,354583,3001,354
2010-07-151,3841,4041,3811,400465,6001,400
2010-07-141,3981,4121,3931,400568,4001,400
2010-07-131,3711,3771,3561,361314,8001,361
2010-07-121,3581,3831,3561,362335,7001,362
2010-07-091,3741,3841,3601,3701,043,4001,370
2010-07-081,3421,3611,3381,352535,4001,352
2010-07-071,3121,3171,2961,307439,7001,307
2010-07-061,2851,3141,2751,308628,7001,308
2010-07-051,3131,3191,3041,309560,0001,309
2010-07-021,2831,3011,2811,294755,9001,294
2010-07-011,3001,3021,2701,274941,6001,274
2010-06-301,3261,3291,3051,309930,8001,309
2010-06-291,3791,3911,3521,356579,1001,356
2010-06-281,3651,3751,3571,366450,3001,366
2010-06-251,3901,4001,3681,374961,9001,374
2010-06-241,4251,4341,4071,420475,1001,420
2010-06-231,4511,4521,4181,432842,3001,432
2010-06-221,4751,4861,4681,476792,3001,476
2010-06-211,4621,4801,4591,475536,2001,475
2010-06-181,4451,4541,4381,451565,8001,451
2010-06-171,4361,4371,4261,431419,4001,431
2010-06-161,4211,4411,4131,435705,6001,435
2010-06-151,3931,4081,3901,399401,7001,399
2010-06-141,4011,4191,3991,408606,9001,408
2010-06-111,3791,3981,3561,3743,842,1001,374
2010-06-101,3321,3491,3231,349769,7001,349
2010-06-091,3201,3281,3051,322874,1001,322
2010-06-081,3201,3461,3201,327774,2001,327
2010-06-071,3661,3671,3361,345982,8001,345
2010-06-041,4161,4221,3991,409584,4001,409
2010-06-031,3871,4221,3851,415999,9001,415
2010-06-021,3861,3951,3531,3572,005,1001,357
2010-06-011,4241,4241,4001,416665,3001,416
2010-05-311,4071,4321,4021,421741,5001,421
2010-05-281,4471,4501,3931,4191,661,5001,419
2010-05-271,4281,4401,4161,4371,130,4001,437
2010-05-261,4611,4781,4501,4581,535,3001,458
2010-05-251,4351,4361,4131,4241,340,5001,424
2010-05-241,4181,4561,4051,4431,458,2001,443
2010-05-211,4001,4231,3841,4181,481,1001,418
2010-05-201,4531,4651,4411,445913,0001,445
2010-05-191,4441,4731,4221,4711,274,2001,471
2010-05-181,4981,5001,4661,474884,0001,474
2010-05-171,4901,5051,4621,4791,096,1001,479
2010-05-141,5011,5211,4851,5051,389,3001,505
2010-05-131,5301,5421,5141,535535,3001,535
2010-05-121,5231,5321,4961,507701,9001,507
2010-05-111,5461,5511,5131,519823,0001,519
2010-05-101,4791,5361,4741,527777,9001,527
2010-05-071,4871,5061,4701,4961,350,2001,496
2010-05-061,5611,5681,5471,5501,450,2001,550
2010-04-301,6201,6431,6201,632718,6001,632
2010-04-281,6201,6291,6031,6161,235,8001,616
2010-04-271,6851,6971,6751,688415,7001,688
2010-04-261,6861,7091,6861,698385,8001,698
2010-04-231,6601,6701,6451,665897,0001,665
2010-04-221,6281,6571,6051,6511,018,4001,651
2010-04-211,6601,6631,6381,652546,9001,652
2010-04-201,6481,6521,6381,639504,8001,639
2010-04-191,6401,6431,6241,631688,0001,631
2010-04-161,6781,6851,6581,664702,5001,664
2010-04-151,7171,7181,6811,686681,3001,686
2010-04-141,6891,7141,6881,703558,4001,703
2010-04-131,6961,6961,6641,681582,7001,681
2010-04-121,7101,7271,7051,708496,0001,708
2010-04-091,6561,6921,6551,6872,083,8001,687
2010-04-081,6851,7001,6631,6641,473,5001,664
2010-04-071,7431,7431,7161,7221,014,0001,722
2010-04-061,7321,7481,7201,7461,186,9001,746
2010-04-051,7151,7451,7091,720964,5001,720
2010-04-021,6771,7041,6701,694651,6001,694
2010-04-011,6961,6961,6491,6841,481,1001,684
2010-03-311,6311,6641,6141,656793,0001,656
2010-03-301,6391,6511,6311,636840,8001,636
2010-03-291,6131,6391,6061,638446,6001,638
2010-03-261,5931,6171,5931,617891,5001,617
2010-03-251,6031,6101,5891,596520,8001,596
2010-03-241,6141,6211,5941,607419,2001,607
2010-03-231,5991,6131,5911,602499,9001,602
2010-03-191,6091,6171,5991,605436,2001,605
2010-03-181,6151,6151,5941,598436,7001,598
2010-03-171,6001,6151,5891,609577,9001,609
2010-03-161,5821,5951,5731,585412,6001,585
2010-03-151,5961,5981,5721,586440,3001,586
2010-03-121,6151,6151,5691,5794,216,2001,579
2010-03-111,5841,5931,5691,587686,6001,587
2010-03-101,5711,5761,5551,574625,3001,574
2010-03-091,5551,5641,5451,559509,2001,559
2010-03-081,5581,5651,5401,549720,8001,549
2010-03-051,4711,5351,4651,5261,440,1001,526
2010-03-041,4701,4751,4481,457791,9001,457
2010-03-031,4611,4811,4581,466739,5001,466
2010-03-021,4831,4871,4551,480718,0001,480
2010-03-011,4801,4871,4511,474761,9001,474
2010-02-261,4381,4651,4381,452856,7001,452
2010-02-251,4411,4631,4251,437898,7001,437
2010-02-241,4491,4531,4221,434840,3001,434
2010-02-231,4481,4691,4481,458846,4001,458
2010-02-221,4721,4921,4611,468823,5001,468
2010-02-191,4481,4641,4321,433863,9001,433
2010-02-181,4301,4531,4261,448694,5001,448
2010-02-171,4041,4381,4001,432938,2001,432
2010-02-161,3751,3941,3691,385673,6001,385
2010-02-151,3751,3941,3651,374871,7001,374
2010-02-121,3571,3641,3451,3621,054,6001,362
2010-02-101,3601,3671,3421,351894,0001,351
2010-02-091,3531,3901,3451,3711,468,5001,371
2010-02-081,3751,3961,3541,3671,440,9001,367
2010-02-051,3171,3251,3001,3091,440,7001,309
2010-02-041,3501,3521,3321,3471,121,7001,347
2010-02-031,3121,3371,3121,329811,2001,329
2010-02-021,3021,3231,2901,307949,8001,307
2010-02-011,2861,2871,2561,277842,4001,277
2010-01-291,2751,2921,2651,269781,7001,269
2010-01-281,2751,3081,2631,2961,234,2001,296
2010-01-271,2811,2861,2651,274759,6001,274
2010-01-261,3011,3101,2781,284839,5001,284
2010-01-251,3101,3101,2841,291919,9001,291
2010-01-221,3501,3561,3101,3231,062,6001,323
2010-01-211,3481,3781,3421,3771,101,5001,377
2010-01-201,3851,3901,3541,361867,9001,361
2010-01-191,4021,4071,3821,391419,9001,391
2010-01-181,3941,4081,3721,3991,216,0001,399
2010-01-151,4261,4311,3921,4151,220,7001,415
2010-01-141,4301,4491,4141,442870,8001,442
2010-01-131,4391,4561,4281,437758,9001,437
2010-01-121,4301,4431,4201,438754,2001,438
2010-01-081,4481,4541,4261,4381,711,3001,438
2010-01-071,4321,4511,4211,441620,2001,441
2010-01-061,4551,4631,4301,431823,9001,431
2010-01-051,4451,4531,4301,439710,2001,439
2010-01-041,4141,4351,4121,415326,3001,415

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