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 [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,165	1,169	1,146	1,152	873,100	1,152
2012-12-27	1,137	1,167	1,132	1,147	719,300	1,147
2012-12-26	1,099	1,119	1,087	1,119	586,100	1,119
2012-12-25	1,099	1,099	1,073	1,085	595,700	1,085
2012-12-21	1,097	1,098	1,052	1,058	831,500	1,058
2012-12-20	1,090	1,096	1,067	1,074	1,398,200	1,074
2012-12-19	1,073	1,098	1,062	1,098	1,126,900	1,098
2012-12-18	1,044	1,059	1,043	1,054	868,200	1,054
2012-12-17	1,056	1,056	1,035	1,040	758,100	1,040
2012-12-14	1,022	1,035	1,009	1,026	2,765,900	1,026
2012-12-13	997	1,042	994	1,025	1,006,000	1,025
2012-12-12	987	992	964	980	762,800	980
2012-12-11	984	986	968	983	560,900	983
2012-12-10	1,003	1,008	983	994	474,500	994
2012-12-07	998	1,007	989	990	536,000	990
2012-12-06	982	995	979	992	584,000	992
2012-12-05	957	996	957	981	627,400	981
2012-12-04	988	988	959	967	713,800	967
2012-12-03	987	999	982	997	538,000	997
2012-11-30	987	992	971	984	795,400	984
2012-11-29	957	975	949	974	820,600	974
2012-11-28	959	965	945	953	530,400	953
2012-11-27	982	989	966	973	670,700	973
2012-11-26	972	981	967	972	796,400	972
2012-11-22	933	962	913	962	699,000	962
2012-11-21	915	922	906	918	477,700	918
2012-11-20	909	911	900	903	461,500	903
2012-11-19	910	920	908	909	652,400	909
2012-11-16	877	900	877	899	694,700	899
2012-11-15	851	874	844	874	612,300	874
2012-11-14	820	842	820	836	715,100	836
2012-11-13	834	840	813	816	488,500	816
2012-11-12	839	843	826	826	466,700	826
2012-11-09	856	861	838	849	574,700	849
2012-11-08	868	872	854	863	421,400	863
2012-11-07	880	880	861	873	560,500	873
2012-11-06	873	878	867	871	388,400	871
2012-11-05	875	889	872	879	371,500	879
2012-11-02	898	899	882	888	525,100	888
2012-11-01	879	889	865	882	495,800	882
2012-10-31	865	867	844	848	729,000	848
2012-10-30	861	875	847	850	472,000	850
2012-10-29	850	860	845	856	291,200	856
2012-10-26	878	879	849	850	658,400	850
2012-10-25	869	874	857	874	633,600	874
2012-10-24	859	874	859	864	545,600	864
2012-10-23	894	895	870	874	688,400	874
2012-10-22	864	885	864	880	654,800	880
2012-10-19	885	897	877	884	640,400	884
2012-10-18	874	889	872	887	927,700	887
2012-10-17	838	866	837	862	980,000	862
2012-10-16	823	836	820	831	726,000	831
2012-10-15	796	820	793	815	677,900	815
2012-10-12	786	801	786	796	1,409,000	796
2012-10-11	763	776	763	771	732,000	771
2012-10-10	772	779	767	772	709,600	772
2012-10-09	807	813	786	787	868,800	787
2012-10-05	808	824	805	820	805,900	820
2012-10-04	791	811	784	808	816,600	808
2012-10-03	807	808	791	791	718,800	791
2012-10-02	822	829	805	808	704,600	808
2012-10-01	824	830	816	822	511,900	822
2012-09-28	850	854	830	835	521,200	835
2012-09-27	831	845	829	841	393,500	841
2012-09-26	852	853	832	833	778,500	833
2012-09-25	870	882	858	866	756,000	866
2012-09-24	862	873	858	870	1,252,000	870
2012-09-21	860	875	852	868	675,600	868
2012-09-20	874	880	857	860	1,075,900	860
2012-09-19	867	892	864	883	820,800	883
2012-09-18	855	873	850	867	922,300	867
2012-09-14	830	858	829	851	1,923,900	851
2012-09-13	820	830	812	821	400,600	821
2012-09-12	811	822	802	820	599,100	820
2012-09-11	812	816	800	805	631,100	805
2012-09-10	826	834	817	818	580,300	818
2012-09-07	815	832	815	826	791,100	826
2012-09-06	805	811	796	799	746,700	799
2012-09-05	822	829	804	807	634,500	807
2012-09-04	828	828	811	822	696,900	822
2012-09-03	841	845	827	830	554,000	830
2012-08-31	862	862	842	843	733,500	843
2012-08-30	888	888	868	872	387,200	872
2012-08-29	890	894	883	890	417,200	890
2012-08-28	905	912	876	883	597,900	883
2012-08-27	894	902	888	890	346,700	890
2012-08-24	896	896	884	892	371,100	892
2012-08-23	898	912	890	908	714,000	908
2012-08-22	915	916	885	904	779,300	904
2012-08-21	925	928	915	921	310,100	921
2012-08-20	934	935	922	928	321,000	928
2012-08-17	911	929	904	925	493,000	925
2012-08-16	891	912	887	910	444,500	910
2012-08-15	894	905	876	886	448,700	886
2012-08-14	884	890	878	888	491,600	888
2012-08-13	887	892	878	879	320,600	879
2012-08-10	894	902	884	892	539,900	892
2012-08-09	884	902	882	897	639,800	897
2012-08-08	866	894	866	886	760,500	886
2012-08-07	847	867	845	865	488,000	865
2012-08-06	838	860	837	851	699,600	851
2012-08-03	854	854	831	837	640,400	837
2012-08-02	871	881	865	865	901,800	865
2012-08-01	898	899	870	871	960,100	871
2012-07-31	918	937	917	928	587,400	928
2012-07-30	917	922	909	920	332,000	920
2012-07-27	905	910	898	906	419,500	906
2012-07-26	886	892	877	890	625,200	890
2012-07-25	901	901	872	878	763,000	878
2012-07-24	887	904	886	900	673,100	900
2012-07-23	889	902	884	886	701,300	886
2012-07-20	924	933	906	907	746,500	907
2012-07-19	940	953	928	931	694,000	931
2012-07-18	965	966	938	939	763,000	939
2012-07-17	947	965	943	953	869,800	953
2012-07-13	931	946	931	935	762,300	935
2012-07-12	954	962	937	937	797,300	937
2012-07-11	962	963	946	954	473,800	954
2012-07-10	963	986	961	969	516,800	969
2012-07-09	975	978	961	962	347,100	962
2012-07-06	985	992	975	981	520,400	981
2012-07-05	985	994	980	986	380,000	986
2012-07-04	994	1,004	982	984	539,700	984
2012-07-03	966	989	966	985	686,600	985
2012-07-02	965	971	954	967	505,000	967
2012-06-29	939	964	931	959	715,500	959
2012-06-28	933	950	933	942	578,300	942
2012-06-27	910	925	906	925	543,300	925
2012-06-26	915	917	900	909	607,500	909
2012-06-25	944	944	924	926	403,700	926
2012-06-22	916	934	913	930	474,500	930
2012-06-21	929	934	923	930	605,800	930
2012-06-20	926	932	915	926	500,700	926
2012-06-19	925	928	911	914	505,100	914
2012-06-18	927	932	920	927	503,500	927
2012-06-15	901	910	900	900	739,300	900
2012-06-14	893	903	891	901	899,300	901
2012-06-13	901	914	891	903	746,900	903
2012-06-12	880	911	871	898	985,400	898
2012-06-11	887	900	884	894	692,400	894
2012-06-08	895	899	861	867	2,709,900	867
2012-06-07	901	908	890	898	696,900	898
2012-06-06	883	893	879	886	849,400	886
2012-06-05	859	880	857	877	914,700	877
2012-06-04	850	859	845	859	760,100	859
2012-06-01	876	877	865	868	753,000	868
2012-05-31	893	898	883	888	1,246,700	888
2012-05-30	920	924	906	915	591,300	915
2012-05-29	912	929	906	926	512,100	926
2012-05-28	927	930	911	918	500,900	918
2012-05-25	947	947	921	926	625,600	926
2012-05-24	926	936	918	932	758,900	932
2012-05-23	954	954	921	925	1,029,300	925
2012-05-22	963	970	953	954	482,400	954
2012-05-21	951	957	940	950	527,600	950
2012-05-18	962	967	942	947	903,200	947
2012-05-17	970	989	963	981	866,400	981
2012-05-16	995	1,002	971	981	793,800	981
2012-05-15	1,013	1,013	991	1,001	566,500	1,001
2012-05-14	1,009	1,019	1,004	1,010	469,800	1,010
2012-05-11	1,025	1,028	1,008	1,010	775,300	1,010
2012-05-10	1,023	1,038	1,019	1,029	652,000	1,029
2012-05-09	1,030	1,038	1,025	1,035	687,100	1,035
2012-05-08	1,053	1,057	1,043	1,045	702,900	1,045
2012-05-07	1,030	1,047	1,030	1,039	786,100	1,039
2012-05-02	1,056	1,067	1,050	1,060	561,300	1,060
2012-05-01	1,074	1,079	1,047	1,053	531,500	1,053
2012-04-27	1,079	1,096	1,066	1,072	1,183,600	1,072
2012-04-26	1,078	1,088	1,075	1,087	594,900	1,087
2012-04-25	1,082	1,083	1,065	1,078	685,700	1,078
2012-04-24	1,066	1,074	1,057	1,064	507,200	1,064
2012-04-23	1,083	1,094	1,077	1,079	370,000	1,079
2012-04-20	1,083	1,092	1,076	1,080	585,400	1,080
2012-04-19	1,095	1,101	1,085	1,099	671,800	1,099
2012-04-18	1,089	1,112	1,085	1,112	565,800	1,112
2012-04-17	1,064	1,082	1,064	1,075	696,000	1,075
2012-04-16	1,074	1,085	1,071	1,080	546,800	1,080
2012-04-13	1,091	1,097	1,084	1,094	2,203,100	1,094
2012-04-12	1,085	1,092	1,070	1,089	723,400	1,089
2012-04-11	1,088	1,094	1,074	1,091	720,100	1,091
2012-04-10	1,113	1,121	1,102	1,110	703,100	1,110
2012-04-09	1,120	1,122	1,105	1,111	556,600	1,111
2012-04-06	1,160	1,160	1,133	1,135	606,900	1,135
2012-04-05	1,161	1,171	1,152	1,158	748,600	1,158
2012-04-04	1,188	1,195	1,160	1,162	712,800	1,162
2012-04-03	1,181	1,192	1,174	1,187	453,600	1,187
2012-04-02	1,210	1,214	1,189	1,190	739,300	1,190
2012-03-30	1,194	1,199	1,178	1,187	693,300	1,187
2012-03-29	1,198	1,198	1,185	1,190	505,000	1,190
2012-03-28	1,188	1,208	1,182	1,207	427,700	1,207
2012-03-27	1,210	1,215	1,198	1,213	611,800	1,213
2012-03-26	1,187	1,194	1,180	1,183	400,100	1,183
2012-03-23	1,206	1,208	1,185	1,187	570,900	1,187
2012-03-22	1,209	1,215	1,198	1,206	731,000	1,206
2012-03-21	1,203	1,218	1,202	1,213	686,500	1,213
2012-03-19	1,245	1,245	1,224	1,226	467,900	1,226
2012-03-16	1,238	1,239	1,219	1,233	738,100	1,233
2012-03-15	1,246	1,258	1,233	1,243	716,000	1,243
2012-03-14	1,238	1,245	1,230	1,230	518,300	1,230
2012-03-13	1,222	1,235	1,212	1,214	898,700	1,214
2012-03-12	1,250	1,259	1,228	1,230	657,100	1,230
2012-03-09	1,221	1,261	1,206	1,238	3,502,300	1,238
2012-03-08	1,188	1,191	1,171	1,191	655,400	1,191
2012-03-07	1,160	1,174	1,156	1,164	623,900	1,164
2012-03-06	1,179	1,184	1,170	1,176	574,800	1,176
2012-03-05	1,202	1,210	1,174	1,180	678,100	1,180
2012-03-02	1,217	1,218	1,192	1,209	649,500	1,209
2012-03-01	1,203	1,208	1,175	1,189	634,500	1,189
2012-02-29	1,182	1,213	1,179	1,191	1,142,500	1,191
2012-02-28	1,155	1,175	1,144	1,175	626,400	1,175
2012-02-27	1,191	1,193	1,168	1,171	456,900	1,171
2012-02-24	1,185	1,188	1,165	1,176	646,800	1,176
2012-02-23	1,169	1,179	1,154	1,173	785,500	1,173
2012-02-22	1,146	1,163	1,142	1,159	639,700	1,159
2012-02-21	1,146	1,160	1,139	1,146	611,300	1,146
2012-02-20	1,158	1,162	1,149	1,159	621,700	1,159
2012-02-17	1,131	1,138	1,119	1,126	735,800	1,126
2012-02-16	1,097	1,111	1,092	1,098	692,700	1,098
2012-02-15	1,080	1,111	1,069	1,097	929,800	1,097
2012-02-14	1,063	1,076	1,053	1,070	620,100	1,070
2012-02-13	1,073	1,078	1,053	1,061	434,000	1,061
2012-02-10	1,068	1,074	1,064	1,066	907,700	1,066
2012-02-09	1,093	1,097	1,064	1,068	1,009,400	1,068
2012-02-08	1,081	1,097	1,073	1,094	746,700	1,094
2012-02-07	1,076	1,090	1,065	1,078	854,100	1,078
2012-02-06	1,127	1,130	1,079	1,084	1,133,600	1,084
2012-02-03	1,085	1,116	1,080	1,099	849,700	1,099
2012-02-02	1,106	1,125	1,105	1,115	654,600	1,115
2012-02-01	1,119	1,132	1,106	1,110	568,800	1,110
2012-01-31	1,124	1,134	1,116	1,129	768,300	1,129
2012-01-30	1,118	1,121	1,108	1,111	352,000	1,111
2012-01-27	1,122	1,125	1,104	1,116	717,200	1,116
2012-01-26	1,119	1,129	1,118	1,120	437,300	1,120
2012-01-25	1,117	1,128	1,097	1,121	566,500	1,121
2012-01-24	1,104	1,109	1,092	1,102	601,100	1,102
2012-01-23	1,090	1,119	1,090	1,104	639,300	1,104
2012-01-20	1,091	1,100	1,078	1,096	578,700	1,096
2012-01-19	1,047	1,082	1,047	1,069	603,900	1,069
2012-01-18	1,027	1,055	1,019	1,042	462,100	1,042
2012-01-17	1,026	1,026	1,012	1,025	416,500	1,025
2012-01-16	1,019	1,019	1,007	1,011	340,000	1,011
2012-01-13	1,019	1,050	1,019	1,038	1,496,400	1,038
2012-01-12	1,010	1,016	1,002	1,007	500,200	1,007
2012-01-11	1,011	1,024	1,011	1,017	416,700	1,017
2012-01-10	1,010	1,019	1,003	1,011	559,600	1,011
2012-01-06	1,014	1,027	1,006	1,010	516,100	1,010
2012-01-05	1,026	1,038	1,023	1,024	681,500	1,024
2012-01-04	1,073	1,073	1,040	1,041	744,200	1,041

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