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 [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,168	1,168	1,126	1,127	641,200	1,127
2020-12-29	1,154	1,158	1,137	1,155	570,800	1,155
2020-12-28	1,179	1,186	1,154	1,160	457,600	1,160
2020-12-25	1,174	1,184	1,168	1,178	391,500	1,178
2020-12-24	1,143	1,174	1,140	1,166	729,100	1,166
2020-12-23	1,158	1,162	1,130	1,131	694,900	1,131
2020-12-22	1,170	1,174	1,135	1,137	813,000	1,137
2020-12-21	1,185	1,188	1,147	1,175	815,700	1,175
2020-12-18	1,133	1,175	1,128	1,174	1,087,000	1,174
2020-12-17	1,137	1,145	1,123	1,130	997,200	1,130
2020-12-16	1,126	1,146	1,125	1,130	850,800	1,130
2020-12-15	1,132	1,140	1,121	1,130	724,600	1,130
2020-12-14	1,093	1,127	1,093	1,125	636,200	1,125
2020-12-11	1,105	1,112	1,086	1,100	834,100	1,100
2020-12-10	1,101	1,138	1,099	1,103	860,300	1,103
2020-12-09	1,095	1,110	1,091	1,100	574,100	1,100
2020-12-08	1,085	1,096	1,077	1,081	482,600	1,081
2020-12-07	1,100	1,107	1,090	1,090	642,300	1,090
2020-12-04	1,079	1,093	1,072	1,089	551,800	1,089
2020-12-03	1,062	1,087	1,057	1,080	593,200	1,080
2020-12-02	1,056	1,073	1,045	1,068	818,400	1,068
2020-12-01	1,004	1,042	1,004	1,041	697,400	1,041
2020-11-30	1,056	1,056	1,001	1,007	1,483,900	1,007
2020-11-27	1,068	1,069	1,050	1,057	507,300	1,057
2020-11-26	1,056	1,063	1,047	1,059	524,000	1,059
2020-11-25	1,091	1,098	1,074	1,075	806,600	1,075
2020-11-24	1,067	1,081	1,051	1,061	658,900	1,061
2020-11-20	1,056	1,061	1,043	1,051	529,700	1,051
2020-11-19	1,099	1,115	1,067	1,072	815,800	1,072
2020-11-18	1,099	1,099	1,083	1,087	1,010,300	1,087
2020-11-17	1,121	1,125	1,098	1,119	870,400	1,119
2020-11-16	1,076	1,110	1,075	1,102	771,100	1,102
2020-11-13	1,084	1,084	1,051	1,066	925,100	1,066
2020-11-12	1,080	1,090	1,068	1,087	1,044,200	1,087
2020-11-11	1,110	1,125	1,090	1,095	1,026,900	1,095
2020-11-10	1,063	1,090	1,051	1,088	1,385,800	1,088
2020-11-09	1,033	1,040	1,015	1,031	780,700	1,031
2020-11-06	991	1,018	975	1,016	701,300	1,016
2020-11-05	1,015	1,017	991	1,000	1,206,600	1,000
2020-11-04	1,046	1,067	1,039	1,045	899,600	1,045
2020-11-02	1,001	1,026	1,000	1,016	796,000	1,016
2020-10-30	994	1,002	964	973	862,700	973
2020-10-29	980	997	972	988	572,700	988
2020-10-28	1,015	1,015	991	995	843,400	995
2020-10-27	1,036	1,041	1,017	1,021	448,600	1,021
2020-10-26	1,055	1,079	1,051	1,054	456,800	1,054
2020-10-23	1,052	1,068	1,048	1,062	608,800	1,062
2020-10-22	1,041	1,046	1,033	1,036	644,100	1,036
2020-10-21	1,010	1,034	1,008	1,034	548,100	1,034
2020-10-20	1,031	1,040	1,008	1,011	546,300	1,011
2020-10-19	1,022	1,046	1,022	1,043	524,200	1,043
2020-10-16	1,030	1,035	1,013	1,016	752,600	1,016
2020-10-15	1,036	1,045	1,018	1,021	502,800	1,021
2020-10-14	1,013	1,024	998	1,019	814,600	1,019
2020-10-13	1,021	1,026	1,011	1,021	452,500	1,021
2020-10-12	1,010	1,023	1,002	1,013	581,200	1,013
2020-10-09	1,035	1,039	1,008	1,013	859,800	1,013
2020-10-08	1,046	1,048	1,035	1,036	546,200	1,036
2020-10-07	1,047	1,049	1,027	1,040	569,800	1,040
2020-10-06	1,052	1,067	1,048	1,062	521,900	1,062
2020-10-05	1,036	1,064	1,034	1,043	635,700	1,043
2020-10-02	1,033	1,050	1,014	1,018	804,700	1,018
2020-09-30	1,060	1,074	1,039	1,042	893,100	1,042
2020-09-29	1,074	1,080	1,056	1,065	464,700	1,065
2020-09-28	1,064	1,084	1,057	1,083	722,000	1,083
2020-09-25	1,057	1,061	1,045	1,054	661,300	1,054
2020-09-24	1,079	1,080	1,037	1,043	844,300	1,043
2020-09-23	1,085	1,088	1,060	1,072	772,500	1,072
2020-09-18	1,113	1,132	1,110	1,115	555,300	1,115
2020-09-17	1,140	1,150	1,107	1,107	685,500	1,107
2020-09-16	1,150	1,150	1,130	1,130	695,900	1,130
2020-09-15	1,169	1,170	1,153	1,167	479,100	1,167
2020-09-14	1,156	1,192	1,156	1,190	705,500	1,190
2020-09-11	1,152	1,158	1,135	1,147	998,900	1,147
2020-09-10	1,145	1,152	1,137	1,152	534,500	1,152
2020-09-09	1,147	1,153	1,138	1,139	525,800	1,139
2020-09-08	1,161	1,172	1,152	1,165	433,300	1,165
2020-09-07	1,166	1,188	1,164	1,167	379,200	1,167
2020-09-04	1,152	1,162	1,133	1,154	438,600	1,154
2020-09-03	1,184	1,187	1,160	1,161	524,500	1,161
2020-09-02	1,169	1,177	1,130	1,145	647,700	1,145
2020-09-01	1,175	1,176	1,154	1,156	636,500	1,156
2020-08-31	1,201	1,210	1,186	1,186	435,200	1,186
2020-08-28	1,187	1,214	1,159	1,175	657,800	1,175
2020-08-27	1,199	1,201	1,172	1,174	526,600	1,174
2020-08-26	1,200	1,223	1,200	1,210	400,400	1,210
2020-08-25	1,199	1,227	1,189	1,215	908,900	1,215
2020-08-24	1,192	1,192	1,164	1,169	360,600	1,169
2020-08-21	1,195	1,219	1,186	1,190	399,200	1,190
2020-08-20	1,173	1,189	1,166	1,187	344,600	1,187
2020-08-19	1,181	1,187	1,168	1,175	386,200	1,175
2020-08-18	1,184	1,189	1,171	1,178	505,600	1,178
2020-08-17	1,212	1,219	1,186	1,192	429,700	1,192
2020-08-14	1,224	1,228	1,199	1,201	811,900	1,201
2020-08-13	1,208	1,229	1,204	1,216	957,400	1,216
2020-08-12	1,178	1,212	1,177	1,202	620,100	1,202
2020-08-11	1,132	1,184	1,132	1,180	839,200	1,180
2020-08-07	1,134	1,138	1,108	1,116	539,800	1,116
2020-08-06	1,125	1,157	1,121	1,128	619,800	1,128
2020-08-05	1,142	1,143	1,108	1,113	770,400	1,113
2020-08-04	1,131	1,153	1,123	1,142	647,200	1,142
2020-08-03	1,142	1,142	1,107	1,115	940,000	1,115
2020-07-31	1,152	1,166	1,145	1,152	715,200	1,152
2020-07-30	1,180	1,194	1,167	1,174	478,700	1,174
2020-07-29	1,196	1,203	1,179	1,183	558,400	1,183
2020-07-28	1,214	1,215	1,193	1,201	551,200	1,201
2020-07-27	1,210	1,220	1,182	1,216	657,800	1,216
2020-07-22	1,220	1,249	1,212	1,215	540,400	1,215
2020-07-21	1,200	1,215	1,191	1,204	680,900	1,204
2020-07-20	1,211	1,217	1,188	1,213	414,300	1,213
2020-07-17	1,246	1,246	1,207	1,209	519,300	1,209
2020-07-16	1,251	1,279	1,230	1,242	1,058,900	1,242
2020-07-15	1,205	1,246	1,204	1,217	1,059,100	1,217
2020-07-14	1,179	1,187	1,167	1,168	366,200	1,168
2020-07-13	1,155	1,197	1,154	1,186	496,500	1,186
2020-07-10	1,154	1,157	1,133	1,134	1,061,300	1,134
2020-07-09	1,168	1,172	1,142	1,142	604,500	1,142
2020-07-08	1,179	1,197	1,164	1,169	1,085,100	1,169
2020-07-07	1,208	1,216	1,163	1,179	733,400	1,179
2020-07-06	1,170	1,211	1,170	1,206	468,400	1,206
2020-07-03	1,212	1,214	1,163	1,178	507,500	1,178
2020-07-02	1,180	1,225	1,164	1,199	801,500	1,199
2020-07-01	1,223	1,229	1,178	1,184	679,500	1,184
2020-06-30	1,205	1,241	1,196	1,216	1,111,000	1,216
2020-06-29	1,198	1,210	1,166	1,179	796,900	1,179
2020-06-26	1,207	1,235	1,201	1,228	656,100	1,228
2020-06-25	1,213	1,217	1,180	1,189	793,200	1,189
2020-06-24	1,254	1,254	1,216	1,226	897,500	1,226
2020-06-23	1,269	1,273	1,239	1,246	745,600	1,246
2020-06-22	1,240	1,279	1,235	1,264	824,500	1,264
2020-06-19	1,310	1,314	1,234	1,234	1,950,200	1,234
2020-06-18	1,280	1,292	1,264	1,280	622,500	1,280
2020-06-17	1,335	1,337	1,283	1,302	853,800	1,302
2020-06-16	1,316	1,348	1,296	1,341	908,000	1,341
2020-06-15	1,277	1,328	1,259	1,264	1,395,700	1,264
2020-06-12	1,260	1,276	1,220	1,269	1,546,400	1,269
2020-06-11	1,314	1,330	1,285	1,290	1,600,600	1,290
2020-06-10	1,342	1,365	1,324	1,354	1,128,500	1,354
2020-06-09	1,395	1,402	1,345	1,367	1,140,700	1,367
2020-06-08	1,401	1,421	1,374	1,392	1,538,100	1,392
2020-06-05	1,314	1,370	1,297	1,365	1,579,800	1,365
2020-06-04	1,322	1,360	1,276	1,296	1,874,900	1,296
2020-06-03	1,261	1,297	1,250	1,281	1,947,100	1,281
2020-06-02	1,239	1,258	1,213	1,231	1,622,300	1,231
2020-06-01	1,180	1,237	1,175	1,225	2,967,600	1,225
2020-05-29	1,181	1,181	1,146	1,146	10,711,300	1,146
2020-05-28	1,214	1,234	1,169	1,186	1,802,100	1,186
2020-05-27	1,158	1,207	1,136	1,189	2,177,300	1,189
2020-05-26	1,107	1,159	1,098	1,145	1,422,800	1,145
2020-05-25	1,090	1,110	1,079	1,096	1,021,900	1,096
2020-05-22	1,118	1,120	1,063	1,076	1,380,900	1,076
2020-05-21	1,069	1,096	1,061	1,085	966,700	1,085
2020-05-20	1,075	1,088	1,042	1,069	976,000	1,069
2020-05-19	1,090	1,112	1,069	1,071	1,596,800	1,071
2020-05-18	1,030	1,049	1,016	1,047	796,700	1,047
2020-05-15	1,036	1,045	1,000	1,017	877,200	1,017
2020-05-14	1,019	1,034	1,010	1,019	1,068,400	1,019
2020-05-13	1,036	1,043	1,015	1,021	1,888,800	1,021
2020-05-12	1,098	1,102	1,055	1,072	1,145,500	1,072
2020-05-11	1,080	1,115	1,075	1,111	945,600	1,111
2020-05-08	1,058	1,079	1,042	1,065	1,361,200	1,065
2020-05-07	1,032	1,044	1,017	1,036	1,400,600	1,036
2020-05-01	1,093	1,093	1,055	1,067	982,900	1,067
2020-04-30	1,135	1,155	1,098	1,101	1,396,200	1,101
2020-04-28	1,119	1,139	1,075	1,085	1,001,200	1,085
2020-04-27	1,073	1,119	1,066	1,119	1,139,400	1,119
2020-04-24	1,047	1,057	1,032	1,057	1,835,400	1,057
2020-04-23	991	1,051	991	1,051	1,035,400	1,051
2020-04-22	1,006	1,022	983	991	1,571,200	991
2020-04-21	1,030	1,051	1,006	1,020	1,272,200	1,020
2020-04-20	1,050	1,072	1,041	1,054	1,007,700	1,054
2020-04-17	1,036	1,076	1,021	1,062	1,140,800	1,062
2020-04-16	1,042	1,047	1,013	1,017	1,046,600	1,017
2020-04-15	1,111	1,121	1,050	1,059	1,396,300	1,059
2020-04-14	1,125	1,149	1,107	1,141	588,000	1,141
2020-04-13	1,176	1,198	1,125	1,135	698,200	1,135
2020-04-10	1,199	1,211	1,171	1,197	1,010,300	1,197
2020-04-09	1,151	1,183	1,128	1,176	796,600	1,176
2020-04-08	1,163	1,166	1,095	1,157	947,000	1,157
2020-04-07	1,163	1,190	1,110	1,143	779,300	1,143
2020-04-06	1,074	1,175	1,063	1,127	806,600	1,127
2020-04-03	1,122	1,141	1,065	1,083	812,800	1,083
2020-04-02	1,147	1,172	1,109	1,116	708,900	1,116
2020-04-01	1,241	1,272	1,144	1,177	889,100	1,177
2020-03-31	1,287	1,287	1,218	1,234	1,233,000	1,234
2020-03-30	1,272	1,330	1,246	1,313	985,200	1,313
2020-03-27	1,303	1,354	1,249	1,322	1,019,500	1,322
2020-03-26	1,260	1,302	1,236	1,256	761,800	1,256
2020-03-25	1,215	1,316	1,185	1,309	962,800	1,309
2020-03-24	1,108	1,159	1,053	1,155	1,299,700	1,155
2020-03-23	1,034	1,139	1,034	1,106	1,236,500	1,106
2020-03-19	1,134	1,194	979	989	1,389,600	989
2020-03-18	1,224	1,240	1,097	1,106	1,080,100	1,106
2020-03-17	1,197	1,242	1,153	1,204	1,318,000	1,204
2020-03-16	1,305	1,366	1,217	1,224	866,400	1,224
2020-03-13	1,261	1,344	1,237	1,280	1,735,100	1,280
2020-03-12	1,444	1,471	1,370	1,378	984,400	1,378
2020-03-11	1,503	1,528	1,471	1,474	913,200	1,474
2020-03-10	1,487	1,528	1,442	1,520	875,400	1,520
2020-03-09	1,580	1,588	1,508	1,522	946,800	1,522
2020-03-06	1,714	1,727	1,647	1,653	870,100	1,653
2020-03-05	1,775	1,782	1,739	1,754	1,168,500	1,754
2020-03-04	1,721	1,780	1,697	1,756	461,700	1,756
2020-03-03	1,783	1,800	1,747	1,747	742,500	1,747
2020-03-02	1,712	1,803	1,706	1,768	869,000	1,768
2020-02-28	1,713	1,749	1,708	1,730	999,900	1,730
2020-02-27	1,759	1,790	1,744	1,779	793,200	1,779
2020-02-26	1,794	1,797	1,752	1,783	733,900	1,783
2020-02-25	1,851	1,866	1,806	1,812	796,300	1,812
2020-02-21	1,979	1,998	1,962	1,962	379,900	1,962
2020-02-20	1,984	2,009	1,976	1,987	420,600	1,987
2020-02-19	1,953	1,983	1,932	1,960	442,200	1,960
2020-02-18	1,954	1,961	1,937	1,956	270,700	1,956
2020-02-17	1,956	1,970	1,924	1,963	277,200	1,963
2020-02-14	2,003	2,010	1,970	1,975	426,500	1,975
2020-02-13	1,993	2,009	1,980	2,008	486,200	2,008
2020-02-12	1,970	1,992	1,960	1,983	560,800	1,983
2020-02-10	1,946	1,967	1,921	1,958	384,800	1,958
2020-02-07	1,974	1,982	1,950	1,969	343,900	1,969
2020-02-06	1,957	1,989	1,954	1,975	627,000	1,975
2020-02-05	1,896	1,922	1,886	1,908	395,600	1,908
2020-02-04	1,841	1,879	1,841	1,866	559,200	1,866
2020-02-03	1,815	1,871	1,815	1,858	430,800	1,858
2020-01-31	1,860	1,899	1,860	1,876	578,300	1,876
2020-01-30	1,861	1,870	1,827	1,841	440,300	1,841
2020-01-29	1,879	1,900	1,870	1,875	458,200	1,875
2020-01-28	1,859	1,887	1,850	1,879	612,100	1,879
2020-01-27	1,883	1,896	1,865	1,886	387,000	1,886
2020-01-24	1,935	1,948	1,921	1,923	322,600	1,923
2020-01-23	1,955	1,959	1,915	1,923	473,300	1,923
2020-01-22	1,966	1,972	1,944	1,963	319,400	1,963
2020-01-21	1,991	1,998	1,967	1,970	413,100	1,970
2020-01-20	1,989	2,001	1,982	1,987	190,400	1,987
2020-01-17	1,969	2,005	1,968	2,002	536,500	2,002
2020-01-16	1,944	1,954	1,927	1,947	403,900	1,947
2020-01-15	1,935	1,951	1,916	1,934	442,500	1,934
2020-01-14	1,937	1,959	1,932	1,941	441,800	1,941
2020-01-10	1,938	1,955	1,926	1,943	650,800	1,943
2020-01-09	1,875	1,921	1,869	1,914	430,800	1,914
2020-01-08	1,870	1,885	1,837	1,850	644,300	1,850
2020-01-07	1,858	1,912	1,858	1,905	571,200	1,905
2020-01-06	1,861	1,870	1,847	1,858	522,400	1,858

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