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 [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,506	2,533	2,490	2,522	707,600	2,522
2018-12-27	2,500	2,528	2,474	2,511	1,006,600	2,511
2018-12-26	2,390	2,447	2,360	2,407	750,100	2,407
2018-12-25	2,397	2,397	2,346	2,382	742,100	2,382
2018-12-21	2,437	2,479	2,416	2,445	1,307,300	2,445
2018-12-20	2,493	2,518	2,433	2,459	1,042,700	2,459
2018-12-19	2,569	2,587	2,511	2,532	585,500	2,532
2018-12-18	2,535	2,578	2,520	2,557	777,500	2,557
2018-12-17	2,590	2,592	2,554	2,569	621,800	2,569
2018-12-14	2,590	2,634	2,543	2,553	1,548,400	2,553
2018-12-13	2,625	2,656	2,613	2,629	741,200	2,629
2018-12-12	2,578	2,627	2,564	2,610	954,900	2,610
2018-12-11	2,558	2,576	2,545	2,559	777,000	2,559
2018-12-10	2,540	2,604	2,534	2,588	712,800	2,588
2018-12-07	2,589	2,600	2,569	2,588	792,000	2,588
2018-12-06	2,599	2,612	2,569	2,591	795,600	2,591
2018-12-05	2,607	2,626	2,559	2,617	766,300	2,617
2018-12-04	2,665	2,703	2,645	2,656	1,089,500	2,656
2018-12-03	2,631	2,648	2,608	2,636	572,200	2,636
2018-11-30	2,591	2,627	2,577	2,585	1,636,200	2,585
2018-11-29	2,655	2,676	2,568	2,579	701,700	2,579
2018-11-28	2,607	2,641	2,581	2,629	750,400	2,629
2018-11-27	2,611	2,617	2,574	2,607	739,700	2,607
2018-11-26	2,479	2,578	2,475	2,571	1,074,000	2,571
2018-11-22	2,480	2,485	2,424	2,472	654,000	2,472
2018-11-21	2,430	2,453	2,404	2,445	643,800	2,445
2018-11-20	2,412	2,476	2,407	2,475	725,300	2,475
2018-11-19	2,441	2,453	2,407	2,416	454,700	2,416
2018-11-16	2,403	2,455	2,403	2,441	660,600	2,441
2018-11-15	2,371	2,403	2,363	2,400	555,100	2,400
2018-11-14	2,360	2,384	2,340	2,379	628,400	2,379
2018-11-13	2,363	2,368	2,327	2,351	720,900	2,351
2018-11-12	2,383	2,408	2,359	2,400	441,000	2,400
2018-11-09	2,402	2,421	2,371	2,408	681,900	2,408
2018-11-08	2,330	2,397	2,327	2,390	661,600	2,390
2018-11-07	2,364	2,389	2,285	2,293	929,500	2,293
2018-11-06	2,331	2,359	2,325	2,346	739,100	2,346
2018-11-05	2,328	2,335	2,296	2,299	863,000	2,299
2018-11-02	2,285	2,353	2,262	2,348	1,023,100	2,348
2018-11-01	2,274	2,290	2,246	2,259	779,100	2,259
2018-10-31	2,319	2,344	2,299	2,311	901,900	2,311
2018-10-30	2,266	2,345	2,266	2,319	860,300	2,319
2018-10-29	2,291	2,322	2,266	2,273	677,900	2,273
2018-10-26	2,260	2,298	2,240	2,278	839,500	2,278
2018-10-25	2,244	2,284	2,229	2,253	1,125,700	2,253
2018-10-24	2,237	2,300	2,223	2,287	1,071,600	2,287
2018-10-23	2,311	2,315	2,210	2,223	1,182,600	2,223
2018-10-22	2,338	2,375	2,337	2,370	876,400	2,370
2018-10-19	2,316	2,363	2,309	2,353	771,600	2,353
2018-10-18	2,334	2,359	2,332	2,344	637,900	2,344
2018-10-17	2,356	2,376	2,326	2,335	904,200	2,335
2018-10-16	2,288	2,349	2,283	2,346	694,100	2,346
2018-10-15	2,280	2,312	2,243	2,300	877,800	2,300
2018-10-12	2,300	2,344	2,281	2,307	1,421,200	2,307
2018-10-11	2,362	2,394	2,311	2,332	1,320,600	2,332
2018-10-10	2,392	2,420	2,385	2,412	1,193,000	2,412
2018-10-09	2,350	2,419	2,329	2,370	1,564,100	2,370
2018-10-05	2,368	2,404	2,359	2,386	920,100	2,386
2018-10-04	2,383	2,427	2,365	2,371	1,148,700	2,371
2018-10-03	2,361	2,408	2,361	2,399	940,600	2,399
2018-10-02	2,355	2,371	2,335	2,346	1,146,400	2,346
2018-10-01	2,365	2,381	2,338	2,354	763,800	2,354
2018-09-28	2,352	2,388	2,326	2,357	882,100	2,357
2018-09-27	2,314	2,364	2,314	2,333	856,700	2,333
2018-09-26	2,292	2,319	2,279	2,317	766,600	2,317
2018-09-25	2,296	2,300	2,278	2,298	1,078,900	2,298
2018-09-21	2,304	2,315	2,272	2,297	1,282,200	2,297
2018-09-20	2,319	2,328	2,292	2,303	987,700	2,303
2018-09-19	2,321	2,348	2,313	2,319	886,000	2,319
2018-09-18	2,193	2,280	2,184	2,274	779,200	2,274
2018-09-14	2,200	2,213	2,177	2,193	1,330,500	2,193
2018-09-13	2,146	2,180	2,145	2,177	918,800	2,177
2018-09-12	2,111	2,142	2,107	2,136	586,600	2,136
2018-09-11	2,081	2,109	2,075	2,104	845,900	2,104
2018-09-10	2,064	2,082	2,059	2,081	673,600	2,081
2018-09-07	2,064	2,069	2,051	2,064	750,100	2,064
2018-09-06	2,074	2,084	2,061	2,068	553,200	2,068
2018-09-05	2,074	2,083	2,063	2,066	886,000	2,066
2018-09-04	2,106	2,119	2,090	2,107	566,000	2,107
2018-09-03	2,109	2,117	2,094	2,108	440,100	2,108
2018-08-31	2,079	2,115	2,071	2,104	730,100	2,104
2018-08-30	2,122	2,140	2,086	2,097	553,400	2,097
2018-08-29	2,080	2,111	2,077	2,088	631,000	2,088
2018-08-28	2,085	2,103	2,070	2,071	756,200	2,071
2018-08-27	2,041	2,076	2,041	2,062	584,300	2,062
2018-08-24	2,040	2,047	2,015	2,041	673,400	2,041
2018-08-23	2,042	2,042	2,024	2,028	440,300	2,028
2018-08-22	2,048	2,055	2,011	2,026	477,100	2,026
2018-08-21	2,004	2,048	2,000	2,040	572,500	2,040
2018-08-20	2,034	2,056	2,019	2,022	476,300	2,022
2018-08-17	2,006	2,037	2,003	2,030	621,500	2,030
2018-08-16	2,012	2,018	1,981	2,006	835,900	2,006
2018-08-15	2,010	2,037	2,004	2,022	498,700	2,022
2018-08-14	1,953	2,004	1,953	2,004	654,300	2,004
2018-08-13	1,975	1,978	1,944	1,944	456,000	1,944
2018-08-10	2,025	2,025	1,983	1,991	744,100	1,991
2018-08-09	2,052	2,052	1,995	2,004	585,800	2,004
2018-08-08	2,037	2,061	2,028	2,050	756,000	2,050
2018-08-07	2,018	2,056	2,015	2,054	435,300	2,054
2018-08-06	2,009	2,025	1,997	2,014	493,600	2,014
2018-08-03	2,100	2,101	2,006	2,016	1,026,800	2,016
2018-08-02	2,043	2,123	2,043	2,123	1,281,500	2,123
2018-08-01	2,028	2,035	1,610	2,032	1,250,100	2,032
2018-07-31	2,026	2,066	2,021	2,052	1,071,100	2,052
2018-07-30	2,013	2,060	2,007	2,046	1,283,700	2,046
2018-07-27	2,028	2,036	2,014	2,029	789,500	2,029
2018-07-26	2,024	2,042	2,024	2,031	825,100	2,031
2018-07-25	2,016	2,031	2,013	2,017	650,300	2,017
2018-07-24	1,992	2,008	1,992	1,999	592,200	1,999
2018-07-23	1,976	1,989	1,969	1,980	712,800	1,980
2018-07-20	2,003	2,009	1,972	1,994	694,000	1,994
2018-07-19	2,022	2,026	2,001	2,001	553,300	2,001
2018-07-18	2,035	2,051	2,022	2,022	600,800	2,022
2018-07-17	1,988	2,039	1,982	2,028	971,300	2,028
2018-07-13	1,964	1,985	1,960	1,976	891,500	1,976
2018-07-12	1,953	1,966	1,946	1,950	893,800	1,950
2018-07-11	1,958	1,958	1,935	1,947	985,400	1,947
2018-07-10	1,976	1,984	1,959	1,968	866,800	1,968
2018-07-09	1,964	1,993	1,945	1,973	969,000	1,973
2018-07-06	1,932	1,974	1,932	1,952	811,200	1,952
2018-07-05	1,926	1,950	1,920	1,931	865,300	1,931
2018-07-04	1,921	1,926	1,908	1,917	592,500	1,917
2018-07-03	1,932	1,940	1,912	1,931	1,042,800	1,931
2018-07-02	1,946	1,977	1,930	1,932	899,400	1,932
2018-06-29	1,946	1,956	1,917	1,946	794,500	1,946
2018-06-28	1,930	1,957	1,924	1,946	918,700	1,946
2018-06-27	1,914	1,929	1,900	1,925	802,400	1,925
2018-06-26	1,873	1,910	1,862	1,905	682,100	1,905
2018-06-25	1,860	1,892	1,850	1,875	791,600	1,875
2018-06-22	1,837	1,847	1,820	1,847	722,200	1,847
2018-06-21	1,853	1,859	1,837	1,846	705,600	1,846
2018-06-20	1,845	1,856	1,825	1,852	958,400	1,852
2018-06-19	1,855	1,875	1,845	1,849	834,500	1,849
2018-06-18	1,862	1,873	1,843	1,868	691,000	1,868
2018-06-15	1,869	1,871	1,854	1,870	1,064,300	1,870
2018-06-14	1,851	1,863	1,830	1,858	982,800	1,858
2018-06-13	1,864	1,877	1,856	1,868	562,300	1,868
2018-06-12	1,885	1,889	1,861	1,877	717,100	1,877
2018-06-11	1,859	1,875	1,841	1,868	446,900	1,868
2018-06-08	1,866	1,884	1,859	1,866	1,216,900	1,866
2018-06-07	1,853	1,869	1,851	1,851	888,400	1,851
2018-06-06	1,833	1,859	1,833	1,852	911,400	1,852
2018-06-05	1,852	1,859	1,829	1,841	1,015,400	1,841
2018-06-04	1,836	1,860	1,806	1,847	1,116,300	1,847
2018-06-01	1,818	1,855	1,806	1,836	888,200	1,836
2018-05-31	1,811	1,832	1,803	1,827	1,620,600	1,827
2018-05-30	1,787	1,799	1,777	1,790	842,200	1,790
2018-05-29	1,810	1,817	1,803	1,816	529,100	1,816
2018-05-28	1,824	1,832	1,811	1,822	472,400	1,822
2018-05-25	1,814	1,829	1,808	1,819	589,900	1,819
2018-05-24	1,831	1,842	1,798	1,822	725,900	1,822
2018-05-23	1,848	1,860	1,830	1,841	902,800	1,841
2018-05-22	1,857	1,859	1,847	1,854	449,800	1,854
2018-05-21	1,872	1,876	1,861	1,864	401,600	1,864
2018-05-18	1,894	1,894	1,867	1,878	798,500	1,878
2018-05-17	1,870	1,891	1,853	1,885	1,154,500	1,885
2018-05-16	1,855	1,888	1,840	1,870	2,324,500	1,870
2018-05-15	1,680	1,699	1,680	1,688	665,300	1,688
2018-05-14	1,699	1,704	1,676	1,691	634,300	1,691
2018-05-11	1,725	1,727	1,700	1,717	723,100	1,717
2018-05-10	1,717	1,727	1,703	1,716	442,600	1,716
2018-05-09	1,715	1,720	1,703	1,718	434,000	1,718
2018-05-08	1,706	1,725	1,702	1,706	540,500	1,706
2018-05-07	1,713	1,717	1,695	1,711	530,200	1,711
2018-05-02	1,740	1,742	1,709	1,714	534,000	1,714
2018-05-01	1,722	1,728	1,694	1,725	598,900	1,725
2018-04-27	1,700	1,724	1,688	1,723	819,300	1,723
2018-04-26	1,692	1,698	1,671	1,674	786,900	1,674
2018-04-25	1,668	1,704	1,667	1,704	828,200	1,704
2018-04-24	1,671	1,684	1,653	1,682	853,900	1,682
2018-04-23	1,667	1,667	1,643	1,647	369,300	1,647
2018-04-20	1,654	1,659	1,642	1,655	725,900	1,655
2018-04-19	1,638	1,660	1,635	1,647	807,300	1,647
2018-04-18	1,601	1,630	1,598	1,623	730,200	1,623
2018-04-17	1,598	1,605	1,589	1,591	515,100	1,591
2018-04-16	1,604	1,608	1,588	1,602	448,500	1,602
2018-04-13	1,583	1,608	1,581	1,594	679,600	1,594
2018-04-12	1,586	1,586	1,568	1,575	440,800	1,575
2018-04-11	1,641	1,646	1,594	1,594	934,700	1,594
2018-04-10	1,611	1,644	1,602	1,637	1,047,700	1,637
2018-04-09	1,586	1,595	1,576	1,590	584,200	1,590
2018-04-06	1,590	1,597	1,574	1,580	809,100	1,580
2018-04-05	1,580	1,601	1,567	1,584	716,200	1,584
2018-04-04	1,552	1,573	1,544	1,567	692,500	1,567
2018-04-03	1,546	1,553	1,537	1,547	718,900	1,547
2018-03-30	1,595	1,599	1,569	1,582	521,400	1,582
2018-03-29	1,587	1,603	1,559	1,572	870,800	1,572
2018-03-28	1,556	1,580	1,547	1,580	955,400	1,580
2018-03-27	1,543	1,592	1,536	1,588	1,144,900	1,588
2018-03-26	1,499	1,536	1,496	1,536	1,261,600	1,536
2018-03-23	1,519	1,540	1,503	1,507	1,592,500	1,507
2018-03-22	1,568	1,570	1,545	1,557	1,014,500	1,557
2018-03-20	1,558	1,583	1,555	1,580	1,120,600	1,580
2018-03-19	1,558	1,573	1,548	1,558	680,800	1,558
2018-03-16	1,579	1,586	1,558	1,560	1,171,000	1,560
2018-03-15	1,557	1,567	1,544	1,561	811,600	1,561
2018-03-14	1,570	1,579	1,563	1,569	868,400	1,569
2018-03-13	1,563	1,573	1,559	1,568	604,400	1,568
2018-03-12	1,555	1,571	1,552	1,565	708,300	1,565
2018-03-09	1,522	1,556	1,515	1,521	1,643,600	1,521
2018-03-08	1,472	1,515	1,466	1,496	1,193,800	1,496
2018-03-07	1,490	1,490	1,467	1,475	955,500	1,475
2018-03-06	1,496	1,523	1,493	1,502	627,800	1,502
2018-03-05	1,480	1,487	1,473	1,483	503,500	1,483
2018-03-02	1,522	1,531	1,487	1,493	1,123,300	1,493
2018-03-01	1,582	1,583	1,555	1,561	630,500	1,561
2018-02-28	1,615	1,627	1,595	1,595	818,100	1,595
2018-02-27	1,618	1,627	1,608	1,621	826,500	1,621
2018-02-26	1,586	1,603	1,580	1,593	558,600	1,593
2018-02-23	1,552	1,570	1,548	1,567	625,400	1,567
2018-02-22	1,550	1,550	1,534	1,545	626,600	1,545
2018-02-21	1,565	1,573	1,552	1,558	767,400	1,558
2018-02-20	1,564	1,572	1,553	1,559	565,300	1,559
2018-02-19	1,553	1,573	1,547	1,569	514,900	1,569
2018-02-16	1,523	1,546	1,523	1,537	569,700	1,537
2018-02-15	1,519	1,533	1,517	1,521	728,400	1,521
2018-02-14	1,519	1,532	1,496	1,505	1,018,800	1,505
2018-02-13	1,557	1,575	1,527	1,532	1,083,200	1,532
2018-02-09	1,551	1,581	1,533	1,550	1,353,300	1,550
2018-02-08	1,607	1,644	1,597	1,616	1,279,000	1,616
2018-02-07	1,627	1,675	1,622	1,624	1,566,200	1,624
2018-02-06	1,660	1,671	1,596	1,619	2,026,100	1,619
2018-02-05	1,738	1,757	1,721	1,728	987,000	1,728
2018-02-02	1,772	1,781	1,756	1,766	693,700	1,766
2018-02-01	1,768	1,779	1,746	1,775	903,300	1,775
2018-01-31	1,787	1,794	1,759	1,760	770,200	1,760
2018-01-30	1,776	1,791	1,769	1,771	725,800	1,771
2018-01-29	1,790	1,795	1,780	1,782	635,900	1,782
2018-01-26	1,804	1,814	1,796	1,800	577,800	1,800
2018-01-25	1,815	1,815	1,790	1,794	579,500	1,794
2018-01-24	1,810	1,826	1,809	1,823	401,600	1,823
2018-01-23	1,798	1,825	1,797	1,825	461,000	1,825
2018-01-22	1,793	1,820	1,790	1,805	591,500	1,805
2018-01-19	1,788	1,798	1,782	1,793	849,400	1,793
2018-01-18	1,829	1,837	1,785	1,791	946,400	1,791
2018-01-17	1,807	1,814	1,790	1,804	849,500	1,804
2018-01-16	1,831	1,839	1,810	1,817	482,800	1,817
2018-01-15	1,848	1,866	1,830	1,834	521,000	1,834
2018-01-12	1,883	1,894	1,851	1,857	918,300	1,857
2018-01-11	1,886	1,897	1,864	1,885	662,500	1,885
2018-01-10	1,882	1,907	1,881	1,894	459,900	1,894
2018-01-09	1,899	1,901	1,871	1,880	569,900	1,880
2018-01-05	1,883	1,886	1,854	1,877	695,800	1,877
2018-01-04	1,819	1,874	1,813	1,872	860,300	1,872

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