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
2010-12-30	1,557	1,565	1,531	1,545	406,200	1,545
2010-12-29	1,557	1,575	1,552	1,571	202,300	1,571
2010-12-28	1,558	1,572	1,557	1,558	210,900	1,558
2010-12-27	1,548	1,582	1,545	1,574	352,700	1,574
2010-12-24	1,557	1,566	1,552	1,555	353,000	1,555
2010-12-22	1,583	1,590	1,569	1,580	591,800	1,580
2010-12-21	1,573	1,592	1,560	1,589	682,100	1,589
2010-12-20	1,582	1,599	1,557	1,561	771,600	1,561
2010-12-17	1,586	1,593	1,577	1,586	728,300	1,586
2010-12-16	1,600	1,600	1,583	1,588	507,700	1,588
2010-12-15	1,592	1,597	1,573	1,581	540,500	1,581
2010-12-14	1,578	1,601	1,568	1,589	725,400	1,589
2010-12-13	1,578	1,581	1,554	1,575	649,400	1,575
2010-12-10	1,631	1,631	1,565	1,567	3,812,400	1,567
2010-12-09	1,593	1,597	1,574	1,592	605,500	1,592
2010-12-08	1,580	1,590	1,550	1,582	867,900	1,582
2010-12-07	1,550	1,561	1,540	1,554	756,200	1,554
2010-12-06	1,578	1,582	1,562	1,573	425,900	1,573
2010-12-03	1,590	1,604	1,573	1,581	627,500	1,581
2010-12-02	1,553	1,567	1,551	1,559	692,800	1,559
2010-12-01	1,515	1,524	1,492	1,506	523,400	1,506
2010-11-30	1,543	1,553	1,506	1,506	670,900	1,506
2010-11-29	1,545	1,553	1,525	1,542	461,100	1,542
2010-11-26	1,527	1,546	1,526	1,529	420,900	1,529
2010-11-25	1,542	1,542	1,505	1,522	674,200	1,522
2010-11-24	1,517	1,534	1,500	1,523	631,800	1,523
2010-11-22	1,597	1,597	1,555	1,557	728,600	1,557
2010-11-19	1,597	1,598	1,566	1,570	368,200	1,570
2010-11-18	1,520	1,563	1,516	1,563	590,800	1,563
2010-11-17	1,505	1,530	1,505	1,526	371,400	1,526
2010-11-16	1,539	1,545	1,519	1,523	536,500	1,523
2010-11-15	1,517	1,533	1,510	1,531	354,000	1,531
2010-11-12	1,523	1,539	1,510	1,513	594,800	1,513
2010-11-11	1,530	1,536	1,521	1,525	501,900	1,525
2010-11-10	1,504	1,524	1,500	1,518	647,800	1,518
2010-11-09	1,490	1,500	1,474	1,487	777,000	1,487
2010-11-08	1,510	1,514	1,495	1,509	475,200	1,509
2010-11-05	1,494	1,517	1,476	1,499	838,200	1,499
2010-11-04	1,461	1,486	1,459	1,464	560,000	1,464
2010-11-02	1,432	1,451	1,432	1,443	710,800	1,443
2010-11-01	1,376	1,470	1,375	1,447	1,288,000	1,447
2010-10-29	1,391	1,395	1,365	1,373	729,500	1,373
2010-10-28	1,429	1,431	1,395	1,407	935,300	1,407
2010-10-27	1,442	1,448	1,419	1,431	679,900	1,431
2010-10-26	1,444	1,461	1,435	1,441	490,300	1,441
2010-10-25	1,438	1,447	1,435	1,439	525,300	1,439
2010-10-22	1,455	1,459	1,441	1,442	334,100	1,442
2010-10-21	1,454	1,470	1,435	1,444	715,700	1,444
2010-10-20	1,421	1,446	1,421	1,441	948,100	1,441
2010-10-19	1,441	1,458	1,439	1,445	506,500	1,445
2010-10-18	1,453	1,460	1,438	1,442	416,200	1,442
2010-10-15	1,446	1,455	1,431	1,450	605,600	1,450
2010-10-14	1,449	1,467	1,430	1,462	734,400	1,462
2010-10-13	1,454	1,460	1,431	1,444	1,146,400	1,444
2010-10-12	1,462	1,467	1,423	1,440	1,051,300	1,440
2010-10-08	1,514	1,514	1,448	1,453	1,675,200	1,453
2010-10-07	1,514	1,525	1,507	1,513	649,500	1,513
2010-10-06	1,512	1,529	1,493	1,525	634,100	1,525
2010-10-05	1,463	1,508	1,463	1,501	782,300	1,501
2010-10-04	1,484	1,485	1,455	1,464	1,749,300	1,464
2010-10-01	1,529	1,539	1,490	1,493	1,059,300	1,493
2010-09-30	1,518	1,528	1,504	1,504	738,400	1,504
2010-09-29	1,531	1,545	1,520	1,524	837,700	1,524
2010-09-28	1,533	1,538	1,509	1,518	572,200	1,518
2010-09-27	1,531	1,549	1,525	1,537	830,300	1,537
2010-09-24	1,487	1,540	1,481	1,523	1,262,500	1,523
2010-09-22	1,497	1,511	1,485	1,498	578,600	1,498
2010-09-21	1,519	1,528	1,494	1,508	613,700	1,508
2010-09-17	1,503	1,519	1,496	1,515	663,700	1,515
2010-09-16	1,503	1,514	1,471	1,480	803,100	1,480
2010-09-15	1,449	1,508	1,427	1,494	1,349,000	1,494
2010-09-14	1,441	1,454	1,439	1,450	1,172,600	1,450
2010-09-13	1,434	1,458	1,433	1,445	1,068,200	1,445
2010-09-10	1,416	1,431	1,403	1,421	2,882,500	1,421
2010-09-09	1,428	1,488	1,411	1,438	1,024,400	1,438
2010-09-08	1,415	1,425	1,414	1,416	497,700	1,416
2010-09-07	1,435	1,449	1,433	1,439	530,900	1,439
2010-09-06	1,440	1,454	1,430	1,453	506,100	1,453
2010-09-03	1,416	1,429	1,409	1,428	739,200	1,428
2010-09-02	1,400	1,403	1,386	1,401	607,400	1,401
2010-09-01	1,341	1,380	1,331	1,374	790,200	1,374
2010-08-31	1,350	1,358	1,336	1,337	717,100	1,337
2010-08-30	1,389	1,395	1,373	1,381	698,300	1,381
2010-08-27	1,293	1,361	1,293	1,352	765,600	1,352
2010-08-26	1,327	1,327	1,302	1,313	889,100	1,313
2010-08-25	1,323	1,339	1,310	1,322	998,000	1,322
2010-08-24	1,339	1,347	1,325	1,331	531,700	1,331
2010-08-23	1,362	1,363	1,350	1,351	508,400	1,351
2010-08-20	1,359	1,372	1,359	1,362	773,000	1,362
2010-08-19	1,370	1,393	1,370	1,385	459,200	1,385
2010-08-18	1,378	1,385	1,351	1,366	479,300	1,366
2010-08-17	1,350	1,365	1,345	1,359	661,300	1,359
2010-08-16	1,360	1,386	1,360	1,377	411,300	1,377
2010-08-13	1,370	1,411	1,352	1,377	1,292,900	1,377
2010-08-12	1,367	1,389	1,359	1,380	868,600	1,380
2010-08-11	1,428	1,430	1,396	1,397	502,100	1,397
2010-08-10	1,463	1,488	1,450	1,456	504,000	1,456
2010-08-09	1,457	1,465	1,440	1,447	549,400	1,447
2010-08-06	1,434	1,464	1,431	1,459	623,200	1,459
2010-08-05	1,447	1,466	1,440	1,457	710,600	1,457
2010-08-04	1,428	1,431	1,406	1,418	578,200	1,418
2010-08-03	1,429	1,457	1,420	1,447	925,200	1,447
2010-08-02	1,401	1,430	1,400	1,405	693,100	1,405
2010-07-30	1,414	1,414	1,382	1,387	747,600	1,387
2010-07-29	1,409	1,421	1,405	1,415	377,200	1,415
2010-07-28	1,420	1,446	1,418	1,432	638,000	1,432
2010-07-27	1,395	1,404	1,391	1,395	352,300	1,395
2010-07-26	1,397	1,409	1,388	1,392	397,100	1,392
2010-07-23	1,392	1,392	1,370	1,380	528,200	1,380
2010-07-22	1,329	1,356	1,325	1,351	592,800	1,351
2010-07-21	1,360	1,366	1,339	1,342	537,800	1,342
2010-07-20	1,327	1,361	1,322	1,346	425,100	1,346
2010-07-16	1,397	1,400	1,353	1,354	583,300	1,354
2010-07-15	1,384	1,404	1,381	1,400	465,600	1,400
2010-07-14	1,398	1,412	1,393	1,400	568,400	1,400
2010-07-13	1,371	1,377	1,356	1,361	314,800	1,361
2010-07-12	1,358	1,383	1,356	1,362	335,700	1,362
2010-07-09	1,374	1,384	1,360	1,370	1,043,400	1,370
2010-07-08	1,342	1,361	1,338	1,352	535,400	1,352
2010-07-07	1,312	1,317	1,296	1,307	439,700	1,307
2010-07-06	1,285	1,314	1,275	1,308	628,700	1,308
2010-07-05	1,313	1,319	1,304	1,309	560,000	1,309
2010-07-02	1,283	1,301	1,281	1,294	755,900	1,294
2010-07-01	1,300	1,302	1,270	1,274	941,600	1,274
2010-06-30	1,326	1,329	1,305	1,309	930,800	1,309
2010-06-29	1,379	1,391	1,352	1,356	579,100	1,356
2010-06-28	1,365	1,375	1,357	1,366	450,300	1,366
2010-06-25	1,390	1,400	1,368	1,374	961,900	1,374
2010-06-24	1,425	1,434	1,407	1,420	475,100	1,420
2010-06-23	1,451	1,452	1,418	1,432	842,300	1,432
2010-06-22	1,475	1,486	1,468	1,476	792,300	1,476
2010-06-21	1,462	1,480	1,459	1,475	536,200	1,475
2010-06-18	1,445	1,454	1,438	1,451	565,800	1,451
2010-06-17	1,436	1,437	1,426	1,431	419,400	1,431
2010-06-16	1,421	1,441	1,413	1,435	705,600	1,435
2010-06-15	1,393	1,408	1,390	1,399	401,700	1,399
2010-06-14	1,401	1,419	1,399	1,408	606,900	1,408
2010-06-11	1,379	1,398	1,356	1,374	3,842,100	1,374
2010-06-10	1,332	1,349	1,323	1,349	769,700	1,349
2010-06-09	1,320	1,328	1,305	1,322	874,100	1,322
2010-06-08	1,320	1,346	1,320	1,327	774,200	1,327
2010-06-07	1,366	1,367	1,336	1,345	982,800	1,345
2010-06-04	1,416	1,422	1,399	1,409	584,400	1,409
2010-06-03	1,387	1,422	1,385	1,415	999,900	1,415
2010-06-02	1,386	1,395	1,353	1,357	2,005,100	1,357
2010-06-01	1,424	1,424	1,400	1,416	665,300	1,416
2010-05-31	1,407	1,432	1,402	1,421	741,500	1,421
2010-05-28	1,447	1,450	1,393	1,419	1,661,500	1,419
2010-05-27	1,428	1,440	1,416	1,437	1,130,400	1,437
2010-05-26	1,461	1,478	1,450	1,458	1,535,300	1,458
2010-05-25	1,435	1,436	1,413	1,424	1,340,500	1,424
2010-05-24	1,418	1,456	1,405	1,443	1,458,200	1,443
2010-05-21	1,400	1,423	1,384	1,418	1,481,100	1,418
2010-05-20	1,453	1,465	1,441	1,445	913,000	1,445
2010-05-19	1,444	1,473	1,422	1,471	1,274,200	1,471
2010-05-18	1,498	1,500	1,466	1,474	884,000	1,474
2010-05-17	1,490	1,505	1,462	1,479	1,096,100	1,479
2010-05-14	1,501	1,521	1,485	1,505	1,389,300	1,505
2010-05-13	1,530	1,542	1,514	1,535	535,300	1,535
2010-05-12	1,523	1,532	1,496	1,507	701,900	1,507
2010-05-11	1,546	1,551	1,513	1,519	823,000	1,519
2010-05-10	1,479	1,536	1,474	1,527	777,900	1,527
2010-05-07	1,487	1,506	1,470	1,496	1,350,200	1,496
2010-05-06	1,561	1,568	1,547	1,550	1,450,200	1,550
2010-04-30	1,620	1,643	1,620	1,632	718,600	1,632
2010-04-28	1,620	1,629	1,603	1,616	1,235,800	1,616
2010-04-27	1,685	1,697	1,675	1,688	415,700	1,688
2010-04-26	1,686	1,709	1,686	1,698	385,800	1,698
2010-04-23	1,660	1,670	1,645	1,665	897,000	1,665
2010-04-22	1,628	1,657	1,605	1,651	1,018,400	1,651
2010-04-21	1,660	1,663	1,638	1,652	546,900	1,652
2010-04-20	1,648	1,652	1,638	1,639	504,800	1,639
2010-04-19	1,640	1,643	1,624	1,631	688,000	1,631
2010-04-16	1,678	1,685	1,658	1,664	702,500	1,664
2010-04-15	1,717	1,718	1,681	1,686	681,300	1,686
2010-04-14	1,689	1,714	1,688	1,703	558,400	1,703
2010-04-13	1,696	1,696	1,664	1,681	582,700	1,681
2010-04-12	1,710	1,727	1,705	1,708	496,000	1,708
2010-04-09	1,656	1,692	1,655	1,687	2,083,800	1,687
2010-04-08	1,685	1,700	1,663	1,664	1,473,500	1,664
2010-04-07	1,743	1,743	1,716	1,722	1,014,000	1,722
2010-04-06	1,732	1,748	1,720	1,746	1,186,900	1,746
2010-04-05	1,715	1,745	1,709	1,720	964,500	1,720
2010-04-02	1,677	1,704	1,670	1,694	651,600	1,694
2010-04-01	1,696	1,696	1,649	1,684	1,481,100	1,684
2010-03-31	1,631	1,664	1,614	1,656	793,000	1,656
2010-03-30	1,639	1,651	1,631	1,636	840,800	1,636
2010-03-29	1,613	1,639	1,606	1,638	446,600	1,638
2010-03-26	1,593	1,617	1,593	1,617	891,500	1,617
2010-03-25	1,603	1,610	1,589	1,596	520,800	1,596
2010-03-24	1,614	1,621	1,594	1,607	419,200	1,607
2010-03-23	1,599	1,613	1,591	1,602	499,900	1,602
2010-03-19	1,609	1,617	1,599	1,605	436,200	1,605
2010-03-18	1,615	1,615	1,594	1,598	436,700	1,598
2010-03-17	1,600	1,615	1,589	1,609	577,900	1,609
2010-03-16	1,582	1,595	1,573	1,585	412,600	1,585
2010-03-15	1,596	1,598	1,572	1,586	440,300	1,586
2010-03-12	1,615	1,615	1,569	1,579	4,216,200	1,579
2010-03-11	1,584	1,593	1,569	1,587	686,600	1,587
2010-03-10	1,571	1,576	1,555	1,574	625,300	1,574
2010-03-09	1,555	1,564	1,545	1,559	509,200	1,559
2010-03-08	1,558	1,565	1,540	1,549	720,800	1,549
2010-03-05	1,471	1,535	1,465	1,526	1,440,100	1,526
2010-03-04	1,470	1,475	1,448	1,457	791,900	1,457
2010-03-03	1,461	1,481	1,458	1,466	739,500	1,466
2010-03-02	1,483	1,487	1,455	1,480	718,000	1,480
2010-03-01	1,480	1,487	1,451	1,474	761,900	1,474
2010-02-26	1,438	1,465	1,438	1,452	856,700	1,452
2010-02-25	1,441	1,463	1,425	1,437	898,700	1,437
2010-02-24	1,449	1,453	1,422	1,434	840,300	1,434
2010-02-23	1,448	1,469	1,448	1,458	846,400	1,458
2010-02-22	1,472	1,492	1,461	1,468	823,500	1,468
2010-02-19	1,448	1,464	1,432	1,433	863,900	1,433
2010-02-18	1,430	1,453	1,426	1,448	694,500	1,448
2010-02-17	1,404	1,438	1,400	1,432	938,200	1,432
2010-02-16	1,375	1,394	1,369	1,385	673,600	1,385
2010-02-15	1,375	1,394	1,365	1,374	871,700	1,374
2010-02-12	1,357	1,364	1,345	1,362	1,054,600	1,362
2010-02-10	1,360	1,367	1,342	1,351	894,000	1,351
2010-02-09	1,353	1,390	1,345	1,371	1,468,500	1,371
2010-02-08	1,375	1,396	1,354	1,367	1,440,900	1,367
2010-02-05	1,317	1,325	1,300	1,309	1,440,700	1,309
2010-02-04	1,350	1,352	1,332	1,347	1,121,700	1,347
2010-02-03	1,312	1,337	1,312	1,329	811,200	1,329
2010-02-02	1,302	1,323	1,290	1,307	949,800	1,307
2010-02-01	1,286	1,287	1,256	1,277	842,400	1,277
2010-01-29	1,275	1,292	1,265	1,269	781,700	1,269
2010-01-28	1,275	1,308	1,263	1,296	1,234,200	1,296
2010-01-27	1,281	1,286	1,265	1,274	759,600	1,274
2010-01-26	1,301	1,310	1,278	1,284	839,500	1,284
2010-01-25	1,310	1,310	1,284	1,291	919,900	1,291
2010-01-22	1,350	1,356	1,310	1,323	1,062,600	1,323
2010-01-21	1,348	1,378	1,342	1,377	1,101,500	1,377
2010-01-20	1,385	1,390	1,354	1,361	867,900	1,361
2010-01-19	1,402	1,407	1,382	1,391	419,900	1,391
2010-01-18	1,394	1,408	1,372	1,399	1,216,000	1,399
2010-01-15	1,426	1,431	1,392	1,415	1,220,700	1,415
2010-01-14	1,430	1,449	1,414	1,442	870,800	1,442
2010-01-13	1,439	1,456	1,428	1,437	758,900	1,437
2010-01-12	1,430	1,443	1,420	1,438	754,200	1,438
2010-01-08	1,448	1,454	1,426	1,438	1,711,300	1,438
2010-01-07	1,432	1,451	1,421	1,441	620,200	1,441
2010-01-06	1,455	1,463	1,430	1,431	823,900	1,431
2010-01-05	1,445	1,453	1,430	1,439	710,200	1,439
2010-01-04	1,414	1,435	1,412	1,415	326,300	1,415

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