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 [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,214	2,268	2,208	2,259	579,400	2,259
2013-12-27	2,253	2,259	2,205	2,233	527,600	2,233
2013-12-26	2,216	2,251	2,203	2,229	502,100	2,229
2013-12-25	2,186	2,204	2,176	2,197	603,200	2,197
2013-12-24	2,162	2,209	2,156	2,182	877,600	2,182
2013-12-20	2,131	2,161	2,131	2,159	670,500	2,159
2013-12-19	2,147	2,169	2,126	2,168	1,754,200	2,168
2013-12-18	2,031	2,090	2,019	2,077	1,150,900	2,077
2013-12-17	2,050	2,062	2,029	2,045	813,200	2,045
2013-12-16	2,075	2,090	2,037	2,042	560,800	2,042
2013-12-13	2,061	2,106	2,045	2,076	2,862,900	2,076
2013-12-12	2,046	2,079	2,034	2,072	846,900	2,072
2013-12-11	2,073	2,100	2,053	2,069	543,100	2,069
2013-12-10	2,105	2,111	2,072	2,096	542,600	2,096
2013-12-09	2,096	2,120	2,092	2,117	759,300	2,117
2013-12-06	1,993	2,054	1,980	2,046	818,700	2,046
2013-12-05	2,070	2,082	2,005	2,013	1,014,300	2,013
2013-12-04	2,119	2,121	2,057	2,086	930,000	2,086
2013-12-03	2,162	2,188	2,134	2,164	1,004,100	2,164
2013-12-02	2,162	2,163	2,120	2,137	613,200	2,137
2013-11-29	2,160	2,193	2,149	2,158	683,800	2,158
2013-11-28	2,146	2,175	2,135	2,173	758,700	2,173
2013-11-27	2,097	2,134	2,097	2,111	717,200	2,111
2013-11-26	2,147	2,173	2,141	2,147	795,700	2,147
2013-11-25	2,185	2,199	2,157	2,174	624,700	2,174
2013-11-22	2,200	2,223	2,139	2,151	1,010,900	2,151
2013-11-21	2,150	2,187	2,124	2,162	914,600	2,162
2013-11-20	2,126	2,140	2,098	2,102	849,000	2,102
2013-11-19	2,125	2,160	2,119	2,132	648,900	2,132
2013-11-18	2,173	2,173	2,118	2,150	911,700	2,150
2013-11-15	2,100	2,177	2,091	2,167	1,093,300	2,167
2013-11-14	2,029	2,117	2,026	2,076	1,096,300	2,076
2013-11-13	2,007	2,025	1,981	2,010	669,300	2,010
2013-11-12	1,960	2,035	1,950	2,029	681,100	2,029
2013-11-11	1,976	1,977	1,953	1,961	468,100	1,961
2013-11-08	1,910	1,952	1,905	1,936	575,800	1,936
2013-11-07	1,999	2,005	1,950	1,950	557,900	1,950
2013-11-06	1,940	2,002	1,928	1,989	371,300	1,989
2013-11-05	1,973	1,979	1,931	1,958	365,700	1,958
2013-11-01	2,001	2,001	1,931	1,950	647,000	1,950
2013-10-31	2,049	2,082	2,022	2,032	616,500	2,032
2013-10-30	2,021	2,061	2,005	2,056	668,100	2,056
2013-10-29	1,962	2,006	1,962	1,994	374,100	1,994
2013-10-28	1,981	2,008	1,952	2,008	391,700	2,008
2013-10-25	2,021	2,033	1,948	1,951	684,500	1,951
2013-10-24	2,021	2,039	1,994	2,036	423,600	2,036
2013-10-23	2,099	2,109	2,020	2,020	654,900	2,020
2013-10-22	2,068	2,094	2,053	2,088	363,100	2,088
2013-10-21	2,045	2,087	2,045	2,075	451,900	2,075
2013-10-18	2,023	2,037	2,007	2,033	425,600	2,033
2013-10-17	2,010	2,035	2,005	2,025	506,500	2,025
2013-10-16	1,962	1,993	1,961	1,981	426,800	1,981
2013-10-15	1,969	1,988	1,954	1,969	389,300	1,969
2013-10-11	1,909	1,989	1,903	1,950	1,306,900	1,950
2013-10-10	1,850	1,871	1,828	1,871	476,200	1,871
2013-10-09	1,814	1,849	1,804	1,849	488,600	1,849
2013-10-08	1,813	1,828	1,796	1,820	560,100	1,820
2013-10-07	1,857	1,868	1,812	1,813	545,200	1,813
2013-10-04	1,840	1,883	1,837	1,858	570,000	1,858
2013-10-03	1,874	1,894	1,855	1,860	869,900	1,860
2013-10-02	1,951	1,956	1,869	1,876	894,300	1,876
2013-10-01	1,937	1,975	1,933	1,957	629,000	1,957
2013-09-30	1,911	1,949	1,909	1,924	447,900	1,924
2013-09-27	1,988	1,999	1,958	1,973	566,100	1,973
2013-09-26	1,953	1,994	1,911	1,994	554,500	1,994
2013-09-25	1,954	1,959	1,927	1,929	595,300	1,929
2013-09-24	1,953	1,979	1,924	1,954	354,700	1,954
2013-09-20	1,955	1,969	1,933	1,952	601,500	1,952
2013-09-19	1,950	1,974	1,920	1,968	698,000	1,968
2013-09-18	1,900	1,947	1,880	1,910	612,100	1,910
2013-09-17	1,906	1,928	1,885	1,888	400,500	1,888
2013-09-13	1,870	1,908	1,833	1,880	2,204,700	1,880
2013-09-12	1,868	1,890	1,847	1,869	453,200	1,869
2013-09-11	1,860	1,900	1,852	1,869	611,100	1,869
2013-09-10	1,831	1,858	1,824	1,852	765,800	1,852
2013-09-09	1,803	1,827	1,771	1,822	574,000	1,822
2013-09-06	1,794	1,794	1,761	1,766	547,000	1,766
2013-09-05	1,780	1,809	1,764	1,793	563,100	1,793
2013-09-04	1,713	1,782	1,704	1,781	514,700	1,781
2013-09-03	1,688	1,752	1,683	1,748	662,200	1,748
2013-09-02	1,661	1,686	1,646	1,681	368,400	1,681
2013-08-30	1,674	1,686	1,644	1,665	628,200	1,665
2013-08-29	1,649	1,676	1,638	1,674	475,200	1,674
2013-08-28	1,626	1,649	1,604	1,640	395,800	1,640
2013-08-27	1,664	1,688	1,655	1,666	260,200	1,666
2013-08-26	1,699	1,718	1,676	1,682	270,700	1,682
2013-08-23	1,700	1,712	1,678	1,690	591,200	1,690
2013-08-22	1,624	1,660	1,604	1,649	356,300	1,649
2013-08-21	1,648	1,665	1,622	1,645	450,700	1,645
2013-08-20	1,671	1,686	1,626	1,630	485,900	1,630
2013-08-19	1,677	1,697	1,650	1,697	242,900	1,697
2013-08-16	1,661	1,699	1,661	1,676	342,500	1,676
2013-08-15	1,705	1,733	1,687	1,694	459,300	1,694
2013-08-14	1,710	1,749	1,690	1,745	531,900	1,745
2013-08-13	1,687	1,715	1,673	1,714	413,800	1,714
2013-08-12	1,643	1,682	1,626	1,653	272,600	1,653
2013-08-09	1,656	1,685	1,647	1,667	944,300	1,667
2013-08-08	1,692	1,726	1,650	1,656	593,100	1,656
2013-08-07	1,729	1,742	1,695	1,695	604,000	1,695
2013-08-06	1,708	1,769	1,688	1,769	588,300	1,769
2013-08-05	1,731	1,750	1,715	1,719	460,700	1,719
2013-08-02	1,700	1,770	1,688	1,770	595,200	1,770
2013-08-01	1,585	1,675	1,585	1,675	547,300	1,675
2013-07-31	1,633	1,656	1,586	1,623	880,500	1,623
2013-07-30	1,650	1,696	1,634	1,681	630,400	1,681
2013-07-29	1,698	1,698	1,637	1,639	634,400	1,639
2013-07-26	1,715	1,748	1,697	1,705	541,400	1,705
2013-07-25	1,785	1,788	1,752	1,754	490,900	1,754
2013-07-24	1,751	1,785	1,751	1,768	303,200	1,768
2013-07-23	1,739	1,783	1,718	1,765	685,500	1,765
2013-07-22	1,786	1,796	1,750	1,763	483,500	1,763
2013-07-19	1,799	1,842	1,743	1,753	944,400	1,753
2013-07-18	1,750	1,790	1,740	1,786	706,700	1,786
2013-07-17	1,733	1,744	1,704	1,741	701,200	1,741
2013-07-16	1,694	1,746	1,681	1,744	754,100	1,744
2013-07-12	1,666	1,724	1,661	1,714	1,570,300	1,714
2013-07-11	1,613	1,660	1,586	1,654	571,900	1,654
2013-07-10	1,628	1,650	1,606	1,624	501,300	1,624
2013-07-09	1,590	1,632	1,578	1,630	664,700	1,630
2013-07-08	1,643	1,643	1,581	1,584	423,800	1,584
2013-07-05	1,574	1,626	1,574	1,614	463,800	1,614
2013-07-04	1,562	1,588	1,557	1,570	360,600	1,570
2013-07-03	1,601	1,611	1,575	1,585	467,200	1,585
2013-07-02	1,558	1,597	1,549	1,593	833,800	1,593
2013-07-01	1,534	1,550	1,493	1,548	573,800	1,548
2013-06-28	1,447	1,538	1,447	1,527	933,500	1,527
2013-06-27	1,403	1,445	1,392	1,442	568,000	1,442
2013-06-26	1,419	1,442	1,386	1,400	515,300	1,400
2013-06-25	1,438	1,459	1,384	1,414	644,600	1,414
2013-06-24	1,479	1,496	1,425	1,429	584,000	1,429
2013-06-21	1,380	1,473	1,375	1,460	1,011,300	1,460
2013-06-20	1,410	1,445	1,376	1,404	851,000	1,404
2013-06-19	1,463	1,481	1,413	1,440	760,100	1,440
2013-06-18	1,417	1,442	1,402	1,416	654,300	1,416
2013-06-17	1,333	1,418	1,323	1,418	831,500	1,418
2013-06-14	1,312	1,373	1,312	1,337	2,480,600	1,337
2013-06-13	1,369	1,369	1,281	1,290	1,009,500	1,290
2013-06-12	1,394	1,423	1,364	1,415	536,900	1,415
2013-06-11	1,455	1,473	1,414	1,427	910,900	1,427
2013-06-10	1,401	1,449	1,385	1,446	808,900	1,446
2013-06-07	1,373	1,389	1,306	1,363	956,900	1,363
2013-06-06	1,362	1,426	1,361	1,389	1,487,700	1,389
2013-06-05	1,415	1,439	1,349	1,349	1,209,900	1,349
2013-06-04	1,386	1,431	1,356	1,418	887,300	1,418
2013-06-03	1,448	1,448	1,372	1,386	830,700	1,386
2013-05-31	1,447	1,472	1,415	1,454	1,383,000	1,454
2013-05-30	1,445	1,463	1,393	1,397	1,228,800	1,397
2013-05-29	1,515	1,525	1,478	1,490	775,600	1,490
2013-05-28	1,455	1,519	1,440	1,494	837,300	1,494
2013-05-27	1,476	1,536	1,439	1,455	821,100	1,455
2013-05-24	1,572	1,605	1,485	1,550	1,354,100	1,550
2013-05-23	1,702	1,755	1,539	1,540	1,561,600	1,540
2013-05-22	1,669	1,719	1,663	1,685	939,900	1,685
2013-05-21	1,595	1,668	1,585	1,663	852,800	1,663
2013-05-20	1,593	1,641	1,580	1,623	956,400	1,623
2013-05-17	1,523	1,560	1,502	1,556	1,002,500	1,556
2013-05-16	1,591	1,607	1,477	1,493	1,385,400	1,493
2013-05-15	1,547	1,600	1,530	1,577	1,048,100	1,577
2013-05-14	1,489	1,515	1,480	1,507	629,000	1,507
2013-05-13	1,500	1,521	1,484	1,499	706,900	1,499
2013-05-10	1,457	1,480	1,444	1,475	964,800	1,475
2013-05-09	1,406	1,430	1,403	1,407	584,600	1,407
2013-05-08	1,409	1,414	1,389	1,391	797,000	1,391
2013-05-07	1,366	1,417	1,361	1,412	1,146,400	1,412
2013-05-02	1,325	1,347	1,305	1,314	750,200	1,314
2013-05-01	1,325	1,336	1,299	1,310	519,300	1,310
2013-04-30	1,320	1,340	1,307	1,334	784,700	1,334
2013-04-26	1,340	1,345	1,316	1,319	731,200	1,319
2013-04-25	1,328	1,338	1,313	1,330	780,900	1,330
2013-04-24	1,305	1,327	1,303	1,327	855,800	1,327
2013-04-23	1,286	1,300	1,273	1,278	611,300	1,278
2013-04-22	1,290	1,311	1,290	1,306	915,100	1,306
2013-04-19	1,235	1,266	1,219	1,260	657,300	1,260
2013-04-18	1,255	1,268	1,226	1,236	1,146,600	1,236
2013-04-17	1,273	1,287	1,262	1,281	628,900	1,281
2013-04-16	1,244	1,274	1,230	1,267	987,700	1,267
2013-04-15	1,311	1,323	1,265	1,274	903,900	1,274
2013-04-12	1,333	1,340	1,303	1,310	1,926,300	1,310
2013-04-11	1,335	1,360	1,307	1,314	1,337,600	1,314
2013-04-10	1,340	1,350	1,320	1,335	1,028,700	1,335
2013-04-09	1,346	1,370	1,323	1,337	845,300	1,337
2013-04-08	1,318	1,338	1,300	1,314	891,500	1,314
2013-04-05	1,343	1,355	1,258	1,260	1,324,200	1,260
2013-04-04	1,228	1,283	1,216	1,283	993,200	1,283
2013-04-03	1,265	1,276	1,234	1,257	975,000	1,257
2013-04-02	1,322	1,324	1,241	1,248	1,108,400	1,248
2013-04-01	1,341	1,376	1,315	1,316	1,371,100	1,316
2013-03-29	1,307	1,335	1,303	1,324	840,300	1,324
2013-03-28	1,319	1,332	1,281	1,294	1,197,600	1,294
2013-03-27	1,329	1,348	1,320	1,325	507,400	1,325
2013-03-26	1,331	1,348	1,328	1,338	413,600	1,338
2013-03-25	1,380	1,380	1,348	1,355	586,000	1,355
2013-03-22	1,364	1,378	1,329	1,332	779,500	1,332
2013-03-21	1,363	1,391	1,362	1,381	593,800	1,381
2013-03-19	1,352	1,368	1,340	1,365	595,600	1,365
2013-03-18	1,331	1,338	1,314	1,314	737,400	1,314
2013-03-15	1,348	1,378	1,345	1,374	585,600	1,374
2013-03-14	1,314	1,338	1,310	1,337	532,600	1,337
2013-03-13	1,307	1,329	1,303	1,303	919,800	1,303
2013-03-12	1,363	1,364	1,319	1,320	1,006,000	1,320
2013-03-11	1,352	1,369	1,333	1,346	630,800	1,346
2013-03-08	1,344	1,371	1,338	1,353	3,812,200	1,353
2013-03-07	1,337	1,349	1,322	1,330	690,800	1,330
2013-03-06	1,340	1,344	1,308	1,319	667,400	1,319
2013-03-05	1,348	1,353	1,318	1,321	460,500	1,321
2013-03-04	1,353	1,363	1,330	1,340	446,600	1,340
2013-03-01	1,323	1,350	1,310	1,345	441,600	1,345
2013-02-28	1,330	1,348	1,316	1,347	871,000	1,347
2013-02-27	1,328	1,336	1,306	1,306	609,600	1,306
2013-02-26	1,340	1,356	1,306	1,321	965,900	1,321
2013-02-25	1,390	1,414	1,380	1,402	734,100	1,402
2013-02-22	1,309	1,357	1,301	1,346	782,100	1,346
2013-02-21	1,324	1,334	1,305	1,306	632,700	1,306
2013-02-20	1,346	1,358	1,331	1,346	505,300	1,346
2013-02-19	1,307	1,334	1,303	1,317	608,800	1,317
2013-02-18	1,305	1,352	1,305	1,325	652,700	1,325
2013-02-15	1,278	1,298	1,259	1,275	553,300	1,275
2013-02-14	1,305	1,339	1,286	1,298	764,400	1,298
2013-02-13	1,324	1,325	1,281	1,289	473,200	1,289
2013-02-12	1,333	1,348	1,313	1,313	678,500	1,313
2013-02-08	1,283	1,315	1,274	1,275	1,677,700	1,275
2013-02-07	1,305	1,339	1,302	1,315	993,400	1,315
2013-02-06	1,192	1,349	1,184	1,321	2,558,400	1,321
2013-02-05	1,164	1,167	1,128	1,132	664,700	1,132
2013-02-04	1,172	1,193	1,167	1,179	348,700	1,179
2013-02-01	1,174	1,188	1,164	1,181	530,700	1,181
2013-01-31	1,148	1,167	1,140	1,167	470,000	1,167
2013-01-30	1,155	1,168	1,143	1,168	647,800	1,168
2013-01-29	1,124	1,160	1,122	1,144	468,700	1,144
2013-01-28	1,182	1,183	1,138	1,141	438,600	1,141
2013-01-25	1,142	1,164	1,137	1,164	822,200	1,164
2013-01-24	1,101	1,127	1,097	1,112	1,066,400	1,112
2013-01-23	1,136	1,150	1,113	1,113	1,113,700	1,113
2013-01-22	1,179	1,180	1,139	1,156	921,700	1,156
2013-01-21	1,210	1,216	1,171	1,171	888,100	1,171
2013-01-18	1,184	1,227	1,180	1,227	812,600	1,227
2013-01-17	1,155	1,168	1,123	1,148	1,066,900	1,148
2013-01-16	1,214	1,215	1,171	1,174	822,200	1,174
2013-01-15	1,231	1,240	1,217	1,221	459,600	1,221
2013-01-11	1,201	1,218	1,193	1,206	1,212,600	1,206
2013-01-10	1,184	1,210	1,184	1,200	408,700	1,200
2013-01-09	1,145	1,187	1,144	1,182	572,700	1,182
2013-01-08	1,162	1,181	1,157	1,160	558,900	1,160
2013-01-07	1,209	1,214	1,173	1,175	497,400	1,175
2013-01-04	1,208	1,208	1,180	1,193	687,200	1,193

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