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 [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,163	2,191	2,150	2,182	459,500	2,182
2016-12-29	2,248	2,248	2,173	2,185	547,300	2,185
2016-12-28	2,229	2,264	2,218	2,253	682,900	2,253
2016-12-27	2,210	2,217	2,199	2,213	581,100	2,213
2016-12-26	2,206	2,215	2,190	2,200	515,300	2,200
2016-12-22	2,186	2,195	2,167	2,195	606,100	2,195
2016-12-21	2,195	2,195	2,172	2,185	790,300	2,185
2016-12-20	2,208	2,210	2,182	2,184	1,200,500	2,184
2016-12-19	2,214	2,225	2,195	2,222	644,600	2,222
2016-12-16	2,189	2,225	2,182	2,222	1,009,300	2,222
2016-12-15	2,161	2,180	2,146	2,159	817,700	2,159
2016-12-14	2,172	2,172	2,146	2,152	396,400	2,152
2016-12-13	2,153	2,171	2,117	2,169	537,200	2,169
2016-12-12	2,178	2,178	2,138	2,152	658,300	2,152
2016-12-09	2,160	2,168	2,135	2,155	1,437,700	2,155
2016-12-08	2,124	2,144	2,111	2,139	785,600	2,139
2016-12-07	2,114	2,120	2,081	2,095	863,900	2,095
2016-12-06	2,173	2,186	2,120	2,136	760,100	2,136
2016-12-05	2,155	2,159	2,121	2,134	633,100	2,134
2016-12-02	2,146	2,160	2,132	2,158	645,000	2,158
2016-12-01	2,186	2,238	2,172	2,179	866,800	2,179
2016-11-30	2,190	2,194	2,148	2,154	1,085,800	2,154
2016-11-29	2,208	2,215	2,186	2,201	821,600	2,201
2016-11-28	2,225	2,229	2,198	2,227	431,100	2,227
2016-11-25	2,218	2,239	2,206	2,224	609,700	2,224
2016-11-24	2,217	2,229	2,201	2,220	523,600	2,220
2016-11-22	2,178	2,198	2,162	2,198	537,800	2,198
2016-11-21	2,165	2,189	2,147	2,181	619,500	2,181
2016-11-18	2,146	2,180	2,125	2,166	939,600	2,166
2016-11-17	2,078	2,112	2,073	2,111	570,500	2,111
2016-11-16	2,093	2,106	2,081	2,103	635,800	2,103
2016-11-15	2,081	2,093	2,058	2,067	529,300	2,067
2016-11-14	2,031	2,072	2,013	2,069	625,600	2,069
2016-11-11	2,020	2,029	1,985	2,013	1,168,000	2,013
2016-11-10	1,949	2,002	1,937	1,996	902,500	1,996
2016-11-09	1,977	1,994	1,816	1,821	1,030,500	1,821
2016-11-08	1,956	1,956	1,917	1,947	504,900	1,947
2016-11-07	1,937	1,959	1,936	1,955	710,700	1,955
2016-11-04	1,906	1,922	1,894	1,919	569,800	1,919
2016-11-02	1,922	1,929	1,900	1,913	565,500	1,913
2016-11-01	1,940	1,960	1,932	1,943	535,800	1,943
2016-10-31	1,929	1,965	1,922	1,940	916,500	1,940
2016-10-28	1,922	1,928	1,893	1,896	634,100	1,896
2016-10-27	1,908	1,917	1,881	1,901	575,200	1,901
2016-10-26	1,879	1,911	1,878	1,899	510,100	1,899
2016-10-25	1,882	1,889	1,866	1,874	527,000	1,874
2016-10-24	1,875	1,876	1,857	1,876	462,500	1,876
2016-10-21	1,854	1,878	1,854	1,875	852,800	1,875
2016-10-20	1,794	1,835	1,787	1,834	553,100	1,834
2016-10-19	1,776	1,802	1,776	1,797	326,200	1,797
2016-10-17	1,803	1,819	1,792	1,799	428,300	1,799
2016-10-13	1,815	1,818	1,779	1,790	402,800	1,790
2016-10-12	1,801	1,819	1,786	1,803	475,200	1,803
2016-10-11	1,820	1,840	1,811	1,824	576,500	1,824
2016-10-07	1,803	1,810	1,787	1,795	496,900	1,795
2016-10-06	1,801	1,815	1,796	1,807	392,700	1,807
2016-10-05	1,784	1,792	1,764	1,781	720,400	1,781
2016-10-04	1,791	1,797	1,774	1,795	516,700	1,795
2016-10-03	1,774	1,798	1,751	1,786	503,200	1,786
2016-09-30	1,800	1,800	1,761	1,772	799,400	1,772
2016-09-29	1,783	1,822	1,783	1,809	673,000	1,809
2016-09-28	1,760	1,782	1,744	1,776	771,900	1,776
2016-09-27	1,782	1,807	1,760	1,805	686,600	1,805
2016-09-26	1,804	1,817	1,791	1,797	683,300	1,797
2016-09-23	1,796	1,813	1,772	1,810	985,500	1,810
2016-09-21	1,823	1,838	1,784	1,813	1,253,100	1,813
2016-09-20	1,821	1,843	1,809	1,840	678,900	1,840
2016-09-16	1,846	1,849	1,831	1,842	521,100	1,842
2016-09-15	1,840	1,850	1,823	1,832	578,900	1,832
2016-09-14	1,840	1,861	1,833	1,847	559,400	1,847
2016-09-13	1,845	1,852	1,830	1,847	541,000	1,847
2016-09-12	1,866	1,870	1,817	1,829	901,100	1,829
2016-09-09	1,923	1,935	1,896	1,904	1,163,400	1,904
2016-09-08	1,922	1,940	1,891	1,906	806,700	1,906
2016-09-07	1,907	1,920	1,880	1,917	637,600	1,917
2016-09-06	1,911	1,936	1,907	1,933	576,800	1,933
2016-09-05	1,926	1,933	1,898	1,908	415,700	1,908
2016-09-02	1,936	1,936	1,895	1,902	638,100	1,902
2016-09-01	1,924	1,953	1,913	1,932	603,600	1,932
2016-08-31	1,932	1,932	1,911	1,918	715,500	1,918
2016-08-30	1,930	1,938	1,911	1,925	510,000	1,925
2016-08-29	1,908	1,942	1,908	1,939	657,700	1,939
2016-08-26	1,893	1,893	1,839	1,874	1,085,500	1,874
2016-08-25	1,913	1,915	1,881	1,903	1,182,800	1,903
2016-08-24	1,855	1,908	1,850	1,897	537,100	1,897
2016-08-23	1,899	1,921	1,877	1,881	596,400	1,881
2016-08-22	1,900	1,916	1,884	1,910	388,600	1,910
2016-08-19	1,895	1,914	1,887	1,898	378,000	1,898
2016-08-18	1,899	1,912	1,887	1,889	436,900	1,889
2016-08-17	1,889	1,915	1,881	1,910	484,000	1,910
2016-08-16	1,947	1,947	1,900	1,902	506,100	1,902
2016-08-15	1,960	1,960	1,922	1,954	635,000	1,954
2016-08-12	1,962	1,983	1,934	1,977	1,026,500	1,977
2016-08-10	1,931	1,951	1,918	1,928	815,300	1,928
2016-08-09	1,931	1,961	1,925	1,953	493,600	1,953
2016-08-08	1,937	1,961	1,924	1,932	438,700	1,932
2016-08-05	1,919	1,962	1,911	1,920	635,200	1,920
2016-08-04	1,919	1,938	1,888	1,934	839,600	1,934
2016-08-03	1,931	1,954	1,904	1,909	772,600	1,909
2016-08-02	1,993	2,004	1,965	1,971	767,000	1,971
2016-08-01	2,059	2,059	1,957	2,043	1,000,900	2,043
2016-07-29	1,972	2,059	1,931	2,014	742,400	2,014
2016-07-28	2,071	2,084	2,016	2,022	512,900	2,022
2016-07-27	2,060	2,120	2,054	2,099	629,500	2,099
2016-07-26	2,093	2,097	2,040	2,056	578,500	2,056
2016-07-25	2,098	2,122	2,085	2,103	274,600	2,103
2016-07-22	2,125	2,129	2,087	2,095	365,600	2,095
2016-07-21	2,168	2,179	2,100	2,107	417,300	2,107
2016-07-20	2,127	2,142	2,098	2,121	440,800	2,121
2016-07-19	2,104	2,142	2,097	2,137	613,200	2,137
2016-07-15	2,083	2,097	2,045	2,054	675,600	2,054
2016-07-14	2,048	2,097	2,038	2,090	416,000	2,090
2016-07-13	2,095	2,097	2,044	2,053	829,800	2,053
2016-07-12	2,047	2,076	2,045	2,051	721,500	2,051
2016-07-11	1,979	2,029	1,973	2,007	587,000	2,007
2016-07-08	1,963	1,977	1,917	1,921	887,800	1,921
2016-07-07	1,957	1,973	1,947	1,948	446,500	1,948
2016-07-06	1,931	1,957	1,908	1,957	612,300	1,957
2016-07-05	1,956	1,980	1,951	1,971	419,100	1,971
2016-07-04	1,949	1,999	1,939	1,984	344,000	1,984
2016-07-01	1,952	1,982	1,951	1,974	378,600	1,974
2016-06-30	1,971	1,979	1,936	1,942	583,200	1,942
2016-06-29	1,939	1,958	1,896	1,944	693,700	1,944
2016-06-28	1,898	1,941	1,870	1,927	538,500	1,927
2016-06-27	1,935	1,935	1,890	1,925	515,500	1,925
2016-06-24	2,071	2,100	1,879	1,887	1,148,100	1,887
2016-06-23	2,069	2,099	2,045	2,093	390,800	2,093
2016-06-22	2,063	2,067	2,042	2,059	373,400	2,059
2016-06-21	2,052	2,083	2,022	2,077	673,900	2,077
2016-06-20	2,058	2,085	2,049	2,076	809,400	2,076
2016-06-17	2,038	2,068	2,017	2,018	902,600	2,018
2016-06-16	2,068	2,084	2,012	2,015	720,700	2,015
2016-06-15	2,075	2,087	2,045	2,069	556,900	2,069
2016-06-14	2,136	2,136	2,061	2,078	524,600	2,078
2016-06-13	2,137	2,137	2,087	2,090	629,800	2,090
2016-06-10	2,195	2,197	2,143	2,171	1,399,900	2,171
2016-06-09	2,237	2,246	2,186	2,203	525,400	2,203
2016-06-08	2,235	2,257	2,217	2,257	488,400	2,257
2016-06-07	2,243	2,249	2,217	2,244	591,500	2,244
2016-06-06	2,228	2,251	2,217	2,242	452,100	2,242
2016-06-03	2,236	2,245	2,213	2,239	452,800	2,239
2016-06-02	2,276	2,288	2,238	2,244	438,900	2,244
2016-06-01	2,320	2,338	2,281	2,289	495,700	2,289
2016-05-31	2,316	2,349	2,298	2,341	566,300	2,341
2016-05-30	2,316	2,335	2,297	2,331	357,700	2,331
2016-05-27	2,298	2,311	2,281	2,293	392,900	2,293
2016-05-26	2,272	2,314	2,272	2,301	449,100	2,301
2016-05-25	2,297	2,310	2,260	2,268	485,500	2,268
2016-05-24	2,251	2,276	2,233	2,260	612,500	2,260
2016-05-23	2,274	2,275	2,225	2,257	342,500	2,257
2016-05-20	2,256	2,286	2,237	2,282	326,100	2,282
2016-05-19	2,266	2,280	2,229	2,252	342,400	2,252
2016-05-18	2,204	2,246	2,196	2,233	456,400	2,233
2016-05-17	2,207	2,230	2,182	2,228	708,500	2,228
2016-05-16	2,080	2,195	2,066	2,157	1,009,200	2,157
2016-05-13	2,239	2,239	2,148	2,158	853,800	2,158
2016-05-12	2,178	2,203	2,153	2,200	508,500	2,200
2016-05-11	2,189	2,212	2,173	2,193	419,900	2,193
2016-05-10	2,122	2,160	2,085	2,159	721,100	2,159
2016-05-09	2,120	2,135	2,088	2,096	381,400	2,096
2016-05-06	2,133	2,143	2,071	2,098	725,400	2,098
2016-05-02	2,111	2,133	2,090	2,106	586,100	2,106
2016-04-28	2,322	2,364	2,186	2,195	1,016,800	2,195
2016-04-27	2,298	2,316	2,281	2,299	801,900	2,299
2016-04-26	2,265	2,290	2,247	2,281	427,600	2,281
2016-04-25	2,279	2,297	2,247	2,268	385,200	2,268
2016-04-22	2,228	2,271	2,215	2,271	604,300	2,271
2016-04-21	2,250	2,255	2,215	2,243	605,100	2,243
2016-04-20	2,200	2,217	2,167	2,179	642,900	2,179
2016-04-19	2,128	2,198	2,115	2,189	871,100	2,189
2016-04-18	2,055	2,086	2,039	2,049	599,400	2,049
2016-04-15	2,115	2,136	2,064	2,118	568,200	2,118
2016-04-14	2,080	2,118	2,063	2,114	571,500	2,114
2016-04-13	2,019	2,061	2,019	2,042	583,300	2,042
2016-04-12	1,955	1,993	1,954	1,984	551,900	1,984
2016-04-11	1,965	1,971	1,910	1,941	478,200	1,941
2016-04-08	1,932	2,000	1,894	1,966	915,600	1,966
2016-04-07	1,944	1,965	1,927	1,941	433,600	1,941
2016-04-06	1,949	1,962	1,915	1,927	603,000	1,927
2016-04-05	1,999	2,002	1,950	1,953	672,800	1,953
2016-04-04	2,002	2,008	1,980	1,999	581,900	1,999
2016-04-01	2,126	2,141	2,000	2,014	680,600	2,014
2016-03-31	2,163	2,176	2,108	2,108	529,500	2,108
2016-03-30	2,194	2,218	2,149	2,155	384,900	2,155
2016-03-29	2,119	2,178	2,117	2,168	403,500	2,168
2016-03-28	2,170	2,192	2,151	2,176	353,000	2,176
2016-03-25	2,134	2,159	2,123	2,144	359,000	2,144
2016-03-24	2,135	2,155	2,127	2,131	442,100	2,131
2016-03-23	2,170	2,205	2,148	2,155	409,000	2,155
2016-03-22	2,195	2,195	2,132	2,175	450,700	2,175
2016-03-18	2,114	2,125	2,078	2,111	728,700	2,111
2016-03-17	2,166	2,179	2,103	2,121	480,600	2,121
2016-03-16	2,130	2,155	2,114	2,144	522,000	2,144
2016-03-15	2,177	2,183	2,134	2,152	425,500	2,152
2016-03-14	2,187	2,209	2,142	2,172	502,500	2,172
2016-03-11	2,107	2,147	2,076	2,137	1,813,100	2,137
2016-03-10	2,146	2,167	2,130	2,153	563,900	2,153
2016-03-09	2,076	2,108	2,062	2,106	683,000	2,106
2016-03-08	2,118	2,124	2,060	2,085	676,700	2,085
2016-03-07	2,111	2,157	2,107	2,119	883,700	2,119
2016-03-04	2,074	2,127	2,074	2,116	422,300	2,116
2016-03-03	2,048	2,075	2,040	2,063	471,000	2,063
2016-03-02	2,000	2,069	1,999	2,046	539,100	2,046
2016-03-01	1,924	1,959	1,919	1,948	674,900	1,948
2016-02-29	1,962	1,996	1,919	1,919	596,500	1,919
2016-02-26	1,999	2,041	1,983	1,983	449,200	1,983
2016-02-25	1,961	1,997	1,953	1,979	472,300	1,979
2016-02-24	1,928	1,949	1,901	1,934	607,100	1,934
2016-02-23	1,987	2,010	1,937	1,943	573,300	1,943
2016-02-22	1,930	1,984	1,923	1,971	551,200	1,971
2016-02-19	1,942	1,968	1,912	1,957	809,400	1,957
2016-02-18	1,985	2,010	1,958	1,967	795,500	1,967
2016-02-17	1,975	2,015	1,903	1,945	989,500	1,945
2016-02-16	1,989	2,058	1,962	2,006	834,900	2,006
2016-02-15	1,959	2,070	1,934	2,052	986,300	2,052
2016-02-12	1,900	1,933	1,853	1,901	1,635,800	1,901
2016-02-10	2,050	2,062	1,913	1,955	1,568,800	1,955
2016-02-09	2,113	2,129	2,054	2,080	1,132,700	2,080
2016-02-08	2,127	2,219	2,098	2,202	1,073,900	2,202
2016-02-05	2,000	2,044	1,989	2,027	427,700	2,027
2016-02-04	2,033	2,082	2,019	2,062	723,500	2,062
2016-02-03	2,104	2,104	2,027	2,053	736,800	2,053
2016-02-02	2,156	2,180	2,142	2,150	482,900	2,150
2016-02-01	2,153	2,208	2,153	2,200	711,700	2,200
2016-01-29	2,104	2,169	2,052	2,152	1,331,800	2,152
2016-01-28	2,064	2,104	2,039	2,067	438,700	2,067
2016-01-27	2,036	2,095	2,036	2,086	492,600	2,086
2016-01-26	2,010	2,034	1,990	2,007	695,300	2,007
2016-01-25	2,086	2,101	2,032	2,072	782,200	2,072
2016-01-22	2,028	2,076	1,980	2,066	811,600	2,066
2016-01-21	2,034	2,056	1,962	1,964	862,700	1,964
2016-01-20	2,096	2,104	1,996	2,004	795,300	2,004
2016-01-19	2,073	2,098	2,060	2,093	507,100	2,093
2016-01-18	2,037	2,086	2,003	2,070	649,700	2,070
2016-01-15	2,173	2,182	2,093	2,107	704,500	2,107
2016-01-14	2,115	2,136	2,083	2,127	710,300	2,127
2016-01-13	2,134	2,202	2,134	2,202	627,800	2,202
2016-01-12	2,159	2,194	2,086	2,100	1,083,500	2,100
2016-01-08	2,123	2,210	2,123	2,173	1,361,600	2,173
2016-01-07	2,219	2,237	2,157	2,160	703,500	2,160
2016-01-06	2,199	2,256	2,196	2,235	1,014,700	2,235
2016-01-05	2,177	2,222	2,163	2,205	663,800	2,205
2016-01-04	2,240	2,263	2,172	2,178	618,400	2,178

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