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 [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,249	2,272	2,214	2,262	599,100	2,262
2015-12-29	2,250	2,265	2,218	2,249	697,000	2,249
2015-12-28	2,256	2,285	2,241	2,270	371,100	2,270
2015-12-25	2,290	2,304	2,258	2,262	345,200	2,262
2015-12-24	2,314	2,319	2,261	2,262	571,500	2,262
2015-12-22	2,248	2,305	2,221	2,287	630,800	2,287
2015-12-21	2,291	2,307	2,236	2,298	823,500	2,298
2015-12-18	2,384	2,447	2,312	2,316	1,244,000	2,316
2015-12-17	2,390	2,412	2,349	2,381	1,365,600	2,381
2015-12-16	2,317	2,355	2,317	2,350	781,400	2,350
2015-12-15	2,367	2,373	2,298	2,300	742,300	2,300
2015-12-14	2,373	2,388	2,307	2,377	665,800	2,377
2015-12-11	2,375	2,441	2,375	2,423	1,596,900	2,423
2015-12-10	2,378	2,396	2,359	2,374	664,900	2,374
2015-12-09	2,384	2,416	2,366	2,406	649,400	2,406
2015-12-08	2,430	2,441	2,386	2,395	369,400	2,395
2015-12-07	2,440	2,475	2,435	2,451	487,700	2,451
2015-12-04	2,426	2,459	2,381	2,397	712,500	2,397
2015-12-03	2,463	2,496	2,450	2,488	486,400	2,488
2015-12-02	2,436	2,467	2,433	2,461	358,600	2,461
2015-12-01	2,415	2,481	2,391	2,466	706,600	2,466
2015-11-30	2,408	2,449	2,406	2,423	537,800	2,423
2015-11-27	2,465	2,472	2,417	2,429	334,400	2,429
2015-11-26	2,416	2,473	2,392	2,452	445,700	2,452
2015-11-25	2,447	2,452	2,414	2,423	446,000	2,423
2015-11-24	2,422	2,461	2,410	2,446	453,700	2,446
2015-11-20	2,400	2,422	2,364	2,412	484,600	2,412
2015-11-19	2,363	2,418	2,349	2,386	704,400	2,386
2015-11-18	2,337	2,365	2,303	2,313	633,400	2,313
2015-11-17	2,282	2,325	2,277	2,308	720,900	2,308
2015-11-16	2,192	2,258	2,172	2,249	635,700	2,249
2015-11-13	2,177	2,224	2,161	2,211	883,000	2,211
2015-11-12	2,178	2,233	2,174	2,220	521,300	2,220
2015-11-11	2,208	2,228	2,159	2,194	733,200	2,194
2015-11-10	2,200	2,231	2,192	2,222	516,400	2,222
2015-11-09	2,215	2,291	2,199	2,253	856,900	2,253
2015-11-06	2,220	2,220	2,169	2,193	394,400	2,193
2015-11-05	2,180	2,240	2,174	2,206	416,600	2,206
2015-11-04	2,246	2,246	2,153	2,174	949,000	2,174
2015-11-02	2,302	2,342	2,224	2,232	940,300	2,232
2015-10-30	2,283	2,400	2,220	2,352	849,400	2,352
2015-10-29	2,263	2,281	2,240	2,250	615,400	2,250
2015-10-28	2,259	2,288	2,240	2,263	410,500	2,263
2015-10-27	2,261	2,280	2,238	2,252	515,900	2,252
2015-10-26	2,278	2,311	2,272	2,278	462,200	2,278
2015-10-23	2,240	2,282	2,225	2,266	814,400	2,266
2015-10-22	2,197	2,220	2,179	2,192	485,200	2,192
2015-10-21	2,125	2,226	2,125	2,215	440,400	2,215
2015-10-20	2,164	2,164	2,121	2,132	431,100	2,132
2015-10-19	2,158	2,177	2,125	2,139	602,800	2,139
2015-10-16	2,133	2,175	2,127	2,152	525,200	2,152
2015-10-15	2,113	2,132	2,086	2,114	541,900	2,114
2015-10-14	2,156	2,179	2,084	2,092	967,700	2,092
2015-10-13	2,105	2,174	2,102	2,144	775,500	2,144
2015-10-09	2,071	2,135	2,056	2,129	1,113,800	2,129
2015-10-08	2,037	2,074	2,036	2,044	540,400	2,044
2015-10-07	2,012	2,050	1,991	2,041	755,400	2,041
2015-10-06	2,002	2,053	1,996	2,033	758,100	2,033
2015-10-05	1,980	1,993	1,962	1,983	299,500	1,983
2015-10-02	1,926	1,962	1,913	1,943	659,900	1,943
2015-10-01	1,910	1,954	1,861	1,937	574,400	1,937
2015-09-30	1,857	1,897	1,820	1,894	881,500	1,894
2015-09-29	1,852	1,853	1,795	1,804	727,700	1,804
2015-09-28	1,924	1,943	1,877	1,888	507,200	1,888
2015-09-25	1,936	1,940	1,874	1,921	890,200	1,921
2015-09-24	1,905	1,955	1,905	1,924	691,700	1,924
2015-09-18	1,945	1,959	1,912	1,933	705,600	1,933
2015-09-17	2,001	2,010	1,958	1,979	564,800	1,979
2015-09-16	1,986	1,986	1,945	1,974	360,800	1,974
2015-09-15	1,974	1,999	1,937	1,956	476,100	1,956
2015-09-14	2,017	2,024	1,931	1,939	617,200	1,939
2015-09-11	1,986	2,005	1,960	1,977	2,009,300	1,977
2015-09-10	1,953	1,992	1,925	1,986	742,600	1,986
2015-09-09	1,923	2,018	1,897	2,018	985,300	2,018
2015-09-08	1,949	1,957	1,844	1,849	805,100	1,849
2015-09-07	1,848	1,884	1,818	1,866	547,300	1,866
2015-09-04	1,879	1,881	1,836	1,854	746,300	1,854
2015-09-03	1,877	1,923	1,868	1,873	638,400	1,873
2015-09-02	1,866	1,915	1,847	1,865	717,800	1,865
2015-09-01	1,977	1,980	1,905	1,906	599,900	1,906
2015-08-31	2,007	2,022	1,977	1,991	826,600	1,991
2015-08-28	2,000	2,015	1,973	2,011	920,600	2,011
2015-08-27	1,911	1,984	1,910	1,943	864,800	1,943
2015-08-26	1,854	1,896	1,809	1,883	1,330,100	1,883
2015-08-25	1,901	2,012	1,885	1,892	1,229,100	1,892
2015-08-24	2,022	2,049	1,971	1,980	1,100,400	1,980
2015-08-21	2,101	2,109	2,050	2,056	672,200	2,056
2015-08-20	2,174	2,186	2,142	2,148	452,100	2,148
2015-08-19	2,183	2,211	2,176	2,179	406,700	2,179
2015-08-18	2,203	2,221	2,180	2,190	304,600	2,190
2015-08-17	2,194	2,203	2,174	2,194	331,900	2,194
2015-08-14	2,181	2,208	2,161	2,180	655,300	2,180
2015-08-13	2,164	2,182	2,126	2,170	512,200	2,170
2015-08-12	2,152	2,177	2,114	2,131	523,500	2,131
2015-08-11	2,166	2,205	2,115	2,148	596,500	2,148
2015-08-10	2,120	2,164	2,117	2,157	666,100	2,157
2015-08-07	2,098	2,180	2,090	2,169	889,400	2,169
2015-08-06	2,061	2,105	2,057	2,100	836,900	2,100
2015-08-05	1,965	2,040	1,965	2,029	757,200	2,029
2015-08-04	1,915	1,960	1,907	1,958	459,200	1,958
2015-08-03	1,838	1,951	1,838	1,942	707,400	1,942
2015-07-31	1,896	1,945	1,893	1,933	515,600	1,933
2015-07-30	1,889	1,944	1,883	1,936	605,300	1,936
2015-07-29	1,866	1,890	1,853	1,868	531,000	1,868
2015-07-28	1,833	1,851	1,802	1,842	521,000	1,842
2015-07-27	1,855	1,862	1,833	1,848	346,800	1,848
2015-07-24	1,910	1,910	1,867	1,873	425,000	1,873
2015-07-23	1,935	1,935	1,895	1,918	293,200	1,918
2015-07-22	1,930	1,932	1,893	1,910	539,200	1,910
2015-07-21	1,949	1,971	1,930	1,967	302,700	1,967
2015-07-17	1,930	1,959	1,928	1,954	424,500	1,954
2015-07-16	1,965	1,979	1,923	1,944	409,700	1,944
2015-07-15	1,926	1,951	1,919	1,945	720,200	1,945
2015-07-14	1,921	1,949	1,908	1,924	699,200	1,924
2015-07-13	1,882	1,899	1,864	1,884	674,700	1,884
2015-07-10	1,845	1,900	1,818	1,879	1,203,800	1,879
2015-07-09	1,799	1,846	1,758	1,846	1,061,900	1,846
2015-07-08	1,883	1,906	1,818	1,818	1,006,200	1,818
2015-07-07	1,921	1,924	1,899	1,910	517,100	1,910
2015-07-06	1,935	1,943	1,877	1,887	650,900	1,887
2015-07-03	1,945	1,977	1,944	1,977	486,200	1,977
2015-07-02	1,959	1,959	1,933	1,944	481,700	1,944
2015-07-01	1,962	1,962	1,921	1,930	493,600	1,930
2015-06-30	1,982	2,000	1,952	1,962	808,900	1,962
2015-06-29	2,029	2,029	1,955	1,957	842,200	1,957
2015-06-26	2,082	2,090	2,042	2,049	368,800	2,049
2015-06-25	2,098	2,098	2,056	2,059	447,100	2,059
2015-06-24	2,095	2,099	2,072	2,091	630,700	2,091
2015-06-23	2,036	2,094	2,036	2,082	866,900	2,082
2015-06-22	1,987	2,010	1,974	2,006	659,000	2,006
2015-06-19	2,010	2,034	1,987	1,997	961,400	1,997
2015-06-18	2,018	2,037	1,991	1,994	947,100	1,994
2015-06-17	1,961	2,031	1,961	2,021	1,350,800	2,021
2015-06-16	1,944	1,967	1,928	1,941	850,800	1,941
2015-06-15	1,938	1,963	1,937	1,954	750,000	1,954
2015-06-12	2,000	2,000	1,962	1,971	1,742,400	1,971
2015-06-11	1,925	1,997	1,925	1,988	942,900	1,988
2015-06-10	1,914	1,951	1,897	1,902	1,071,200	1,902
2015-06-09	1,915	1,935	1,892	1,892	903,200	1,892
2015-06-08	1,949	1,969	1,929	1,936	582,800	1,936
2015-06-05	1,932	1,937	1,897	1,930	492,700	1,930
2015-06-04	1,929	1,965	1,913	1,950	1,035,900	1,950
2015-06-03	1,862	1,921	1,860	1,917	938,200	1,917
2015-06-02	1,887	1,892	1,853	1,871	776,200	1,871
2015-06-01	1,879	1,900	1,849	1,895	732,100	1,895
2015-05-29	1,860	1,912	1,860	1,884	1,316,200	1,884
2015-05-28	1,904	1,918	1,870	1,881	706,500	1,881
2015-05-27	1,865	1,893	1,865	1,886	732,400	1,886
2015-05-26	1,866	1,898	1,853	1,891	817,000	1,891
2015-05-25	1,870	1,884	1,839	1,851	326,700	1,851
2015-05-22	1,863	1,870	1,837	1,855	742,000	1,855
2015-05-21	1,852	1,900	1,852	1,866	684,700	1,866
2015-05-20	1,908	1,909	1,845	1,851	1,122,400	1,851
2015-05-19	1,847	1,904	1,847	1,892	1,168,200	1,892
2015-05-18	1,817	1,849	1,803	1,847	1,050,400	1,847
2015-05-15	1,806	1,829	1,785	1,817	682,400	1,817
2015-05-14	1,834	1,860	1,800	1,825	1,123,500	1,825
2015-05-13	1,840	1,876	1,823	1,874	793,400	1,874
2015-05-12	1,833	1,854	1,824	1,849	753,600	1,849
2015-05-11	1,870	1,870	1,840	1,850	519,100	1,850
2015-05-08	1,821	1,854	1,815	1,842	861,400	1,842
2015-05-07	1,837	1,870	1,804	1,808	806,400	1,808
2015-05-01	1,873	1,901	1,836	1,855	593,200	1,855
2015-04-30	1,926	1,931	1,887	1,902	857,900	1,902
2015-04-28	1,891	1,944	1,882	1,934	879,400	1,934
2015-04-27	1,913	1,917	1,848	1,859	513,100	1,859
2015-04-24	1,880	1,939	1,877	1,913	1,118,900	1,913
2015-04-23	1,850	1,875	1,847	1,865	708,800	1,865
2015-04-22	1,816	1,848	1,810	1,848	474,700	1,848
2015-04-21	1,783	1,814	1,773	1,808	440,800	1,808
2015-04-20	1,760	1,797	1,733	1,771	620,000	1,771
2015-04-17	1,815	1,822	1,792	1,800	470,700	1,800
2015-04-16	1,818	1,826	1,798	1,825	469,900	1,825
2015-04-15	1,827	1,838	1,822	1,825	341,300	1,825
2015-04-14	1,785	1,839	1,785	1,832	335,400	1,832
2015-04-13	1,822	1,837	1,811	1,816	331,900	1,816
2015-04-10	1,809	1,815	1,775	1,805	1,121,100	1,805
2015-04-09	1,820	1,839	1,807	1,818	628,600	1,818
2015-04-08	1,830	1,854	1,819	1,820	640,100	1,820
2015-04-07	1,758	1,830	1,758	1,821	705,000	1,821
2015-04-06	1,731	1,748	1,721	1,746	288,400	1,746
2015-04-03	1,721	1,753	1,721	1,748	270,300	1,748
2015-04-02	1,690	1,752	1,683	1,736	1,004,400	1,736
2015-04-01	1,743	1,777	1,702	1,714	877,000	1,714
2015-03-31	1,767	1,799	1,762	1,762	851,900	1,762
2015-03-30	1,740	1,753	1,716	1,749	774,200	1,749
2015-03-27	1,800	1,809	1,738	1,758	665,500	1,758
2015-03-26	1,801	1,812	1,781	1,788	648,600	1,788
2015-03-25	1,831	1,843	1,802	1,830	787,700	1,830
2015-03-24	1,820	1,841	1,800	1,809	667,100	1,809
2015-03-23	1,777	1,821	1,771	1,808	752,300	1,808
2015-03-20	1,750	1,764	1,729	1,764	581,900	1,764
2015-03-19	1,719	1,748	1,712	1,740	772,300	1,740
2015-03-18	1,723	1,760	1,706	1,743	858,400	1,743
2015-03-17	1,696	1,715	1,679	1,708	912,600	1,708
2015-03-16	1,642	1,686	1,636	1,678	1,097,200	1,678
2015-03-13	1,596	1,629	1,573	1,625	1,996,000	1,625
2015-03-12	1,562	1,587	1,553	1,585	554,000	1,585
2015-03-11	1,550	1,576	1,539	1,559	692,100	1,559
2015-03-10	1,584	1,606	1,551	1,558	725,000	1,558
2015-03-09	1,587	1,603	1,572	1,589	537,600	1,589
2015-03-06	1,607	1,607	1,586	1,604	390,000	1,604
2015-03-05	1,596	1,605	1,589	1,595	393,100	1,595
2015-03-04	1,620	1,634	1,584	1,609	608,100	1,609
2015-03-03	1,653	1,659	1,621	1,645	407,400	1,645
2015-03-02	1,663	1,670	1,629	1,654	547,300	1,654
2015-02-27	1,647	1,660	1,630	1,639	618,800	1,639
2015-02-26	1,649	1,657	1,629	1,649	470,800	1,649
2015-02-25	1,645	1,664	1,639	1,658	455,900	1,658
2015-02-24	1,617	1,648	1,610	1,643	861,900	1,643
2015-02-23	1,618	1,621	1,589	1,601	394,300	1,601
2015-02-20	1,590	1,603	1,580	1,596	437,300	1,596
2015-02-19	1,560	1,587	1,560	1,576	435,500	1,576
2015-02-18	1,558	1,573	1,556	1,572	701,800	1,572
2015-02-17	1,564	1,583	1,550	1,555	387,100	1,555
2015-02-16	1,554	1,579	1,537	1,576	393,800	1,576
2015-02-13	1,519	1,545	1,516	1,544	822,000	1,544
2015-02-12	1,492	1,537	1,487	1,535	886,100	1,535
2015-02-10	1,467	1,480	1,460	1,477	707,000	1,477
2015-02-09	1,540	1,552	1,468	1,475	917,900	1,475
2015-02-06	1,545	1,587	1,533	1,580	852,000	1,580
2015-02-05	1,493	1,521	1,480	1,517	711,000	1,517
2015-02-04	1,487	1,508	1,473	1,499	623,800	1,499
2015-02-03	1,492	1,494	1,457	1,469	695,800	1,469
2015-02-02	1,507	1,516	1,466	1,476	646,200	1,476
2015-01-30	1,516	1,533	1,503	1,526	665,100	1,526
2015-01-29	1,479	1,524	1,477	1,486	663,300	1,486
2015-01-28	1,458	1,520	1,453	1,512	707,000	1,512
2015-01-27	1,449	1,472	1,444	1,472	806,900	1,472
2015-01-26	1,385	1,421	1,381	1,421	589,400	1,421
2015-01-23	1,397	1,404	1,384	1,397	635,000	1,397
2015-01-22	1,362	1,374	1,347	1,372	817,200	1,372
2015-01-21	1,376	1,384	1,344	1,351	702,300	1,351
2015-01-20	1,354	1,400	1,344	1,393	797,200	1,393
2015-01-19	1,327	1,350	1,323	1,348	644,000	1,348
2015-01-16	1,313	1,325	1,296	1,325	1,113,600	1,325
2015-01-15	1,322	1,357	1,320	1,353	1,042,100	1,353
2015-01-14	1,341	1,357	1,309	1,313	1,038,700	1,313
2015-01-13	1,377	1,383	1,336	1,359	1,113,900	1,359
2015-01-09	1,429	1,431	1,400	1,406	1,212,600	1,406
2015-01-08	1,403	1,427	1,389	1,408	635,400	1,408
2015-01-07	1,407	1,418	1,391	1,396	783,000	1,396
2015-01-06	1,463	1,469	1,411	1,415	1,358,700	1,415
2015-01-05	1,487	1,528	1,487	1,508	544,500	1,508

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