東洋製罐グループホールディングス(5901)の株価時系列情報
東洋製罐グループホールディングス(5901)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1993/12/30 | 2,770 | 2,800 | 2,770 | 2,800 | 42,000 |
| 1993/12/29 | 2,750 | 2,790 | 2,650 | 2,790 | 50,000 |
| 1993/12/28 | 2,690 | 2,750 | 2,650 | 2,740 | 66,000 |
| 1993/12/27 | 2,630 | 2,680 | 2,600 | 2,610 | 109,000 |
| 1993/12/24 | 2,750 | 2,750 | 2,660 | 2,710 | 117,000 |
| 1993/12/22 | 2,810 | 2,810 | 2,720 | 2,790 | 87,000 |
| 1993/12/21 | 2,790 | 2,820 | 2,720 | 2,800 | 114,000 |
| 1993/12/20 | 2,860 | 2,860 | 2,750 | 2,750 | 144,000 |
| 1993/12/17 | 2,850 | 2,860 | 2,790 | 2,860 | 143,000 |
| 1993/12/16 | 2,850 | 2,850 | 2,790 | 2,810 | 351,000 |
| 1993/12/15 | 2,760 | 2,840 | 2,740 | 2,800 | 183,000 |
| 1993/12/14 | 2,790 | 2,790 | 2,720 | 2,750 | 91,000 |
| 1993/12/13 | 2,750 | 2,850 | 2,700 | 2,790 | 125,000 |
| 1993/12/10 | 2,760 | 2,830 | 2,630 | 2,750 | 1,253,000 |
| 1993/12/09 | 2,730 | 2,840 | 2,700 | 2,760 | 256,000 |
| 1993/12/08 | 2,700 | 2,720 | 2,620 | 2,700 | 356,000 |
| 1993/12/07 | 2,810 | 2,870 | 2,700 | 2,740 | 87,000 |
| 1993/12/06 | 2,820 | 2,820 | 2,750 | 2,770 | 100,000 |
| 1993/12/03 | 2,850 | 2,850 | 2,800 | 2,850 | 181,000 |
| 1993/12/02 | 2,820 | 2,870 | 2,780 | 2,850 | 325,000 |
| 1993/12/01 | 2,770 | 2,810 | 2,700 | 2,780 | 299,000 |
| 1993/11/30 | 2,720 | 2,770 | 2,680 | 2,730 | 223,000 |
| 1993/11/29 | 2,750 | 2,780 | 2,620 | 2,730 | 326,000 |
| 1993/11/26 | 2,790 | 2,790 | 2,730 | 2,760 | 253,000 |
| 1993/11/25 | 2,750 | 2,770 | 2,740 | 2,750 | 262,000 |
| 1993/11/24 | 2,700 | 2,750 | 2,680 | 2,750 | 366,000 |
| 1993/11/22 | 2,650 | 2,700 | 2,600 | 2,700 | 384,000 |
| 1993/11/19 | 2,700 | 2,750 | 2,630 | 2,650 | 271,000 |
| 1993/11/18 | 2,720 | 2,750 | 2,700 | 2,700 | 150,000 |
| 1993/11/17 | 2,720 | 2,750 | 2,670 | 2,680 | 160,000 |
| 1993/11/16 | 2,650 | 2,740 | 2,640 | 2,680 | 207,000 |
| 1993/11/15 | 2,740 | 2,740 | 2,630 | 2,640 | 361,000 |
| 1993/11/12 | 2,700 | 2,780 | 2,670 | 2,740 | 610,000 |
| 1993/11/11 | 2,730 | 2,770 | 2,630 | 2,710 | 202,000 |
| 1993/11/10 | 2,710 | 2,790 | 2,620 | 2,770 | 282,000 |
| 1993/11/09 | 2,800 | 2,800 | 2,680 | 2,710 | 278,000 |
| 1993/11/08 | 2,770 | 2,820 | 2,700 | 2,760 | 224,000 |
| 1993/11/05 | 2,820 | 2,820 | 2,680 | 2,700 | 365,000 |
| 1993/11/04 | 2,850 | 2,900 | 2,810 | 2,820 | 199,000 |
| 1993/11/02 | 2,830 | 2,890 | 2,820 | 2,890 | 132,000 |
| 1993/11/01 | 2,880 | 2,900 | 2,810 | 2,830 | 241,000 |
| 1993/10/29 | 2,980 | 2,980 | 2,880 | 2,910 | 194,000 |
| 1993/10/28 | 2,950 | 2,950 | 2,900 | 2,940 | 102,000 |
| 1993/10/27 | 2,970 | 2,980 | 2,900 | 2,980 | 160,000 |
| 1993/10/26 | 3,060 | 3,070 | 3,000 | 3,000 | 132,000 |
| 1993/10/25 | 3,070 | 3,070 | 3,010 | 3,020 | 123,000 |
| 1993/10/22 | 3,000 | 3,070 | 2,990 | 2,990 | 182,000 |
| 1993/10/21 | 3,000 | 3,000 | 2,980 | 2,980 | 138,000 |
| 1993/10/20 | 3,000 | 3,030 | 2,970 | 3,000 | 119,000 |
| 1993/10/19 | 3,030 | 3,050 | 3,000 | 3,000 | 111,000 |
| 1993/10/18 | 3,080 | 3,080 | 2,970 | 2,970 | 112,000 |
| 1993/10/15 | 3,030 | 3,080 | 3,020 | 3,030 | 236,000 |
| 1993/10/14 | 3,000 | 3,000 | 2,970 | 3,000 | 118,000 |
| 1993/10/13 | 3,000 | 3,000 | 2,960 | 2,960 | 208,000 |
| 1993/10/12 | 3,060 | 3,060 | 2,920 | 2,930 | 334,000 |
| 1993/10/08 | 3,060 | 3,090 | 3,040 | 3,070 | 488,000 |
| 1993/10/07 | 3,150 | 3,160 | 3,100 | 3,110 | 139,000 |
| 1993/10/06 | 3,220 | 3,230 | 3,200 | 3,200 | 46,000 |
| 1993/10/05 | 3,230 | 3,230 | 3,190 | 3,220 | 94,000 |
| 1993/10/04 | 3,160 | 3,180 | 3,160 | 3,180 | 29,000 |
| 1993/10/01 | 3,110 | 3,190 | 3,110 | 3,180 | 102,000 |
| 1993/09/30 | 3,170 | 3,200 | 3,160 | 3,160 | 81,000 |
| 1993/09/29 | 3,120 | 3,190 | 3,100 | 3,180 | 72,000 |
| 1993/09/28 | 3,140 | 3,140 | 3,120 | 3,120 | 111,000 |
| 1993/09/27 | 3,180 | 3,200 | 3,060 | 3,070 | 171,000 |
| 1993/09/24 | 3,190 | 3,190 | 3,130 | 3,170 | 133,000 |
| 1993/09/22 | 3,100 | 3,140 | 3,090 | 3,090 | 128,000 |
| 1993/09/21 | 3,240 | 3,240 | 3,150 | 3,150 | 132,000 |
| 1993/09/20 | 3,160 | 3,200 | 3,100 | 3,190 | 110,000 |
| 1993/09/17 | 3,120 | 3,170 | 3,100 | 3,160 | 173,000 |
| 1993/09/16 | 3,180 | 3,180 | 3,100 | 3,100 | 127,000 |
| 1993/09/14 | 3,250 | 3,260 | 3,220 | 3,230 | 206,000 |
| 1993/09/13 | 3,250 | 3,270 | 3,220 | 3,270 | 237,000 |
| 1993/09/10 | 3,150 | 3,200 | 3,150 | 3,200 | 1,098,000 |
| 1993/09/09 | 3,150 | 3,200 | 3,150 | 3,200 | 83,000 |
| 1993/09/08 | 3,170 | 3,200 | 3,170 | 3,200 | 55,000 |
| 1993/09/07 | 3,200 | 3,200 | 3,140 | 3,190 | 77,000 |
| 1993/09/06 | 3,220 | 3,220 | 3,140 | 3,140 | 113,000 |
| 1993/09/03 | 3,200 | 3,250 | 3,180 | 3,240 | 322,000 |
| 1993/09/02 | 3,200 | 3,210 | 3,190 | 3,200 | 175,000 |
| 1993/09/01 | 3,140 | 3,200 | 3,140 | 3,200 | 161,000 |
| 1993/08/31 | 3,150 | 3,200 | 3,150 | 3,190 | 212,000 |
| 1993/08/30 | 3,100 | 3,150 | 3,100 | 3,150 | 132,000 |
| 1993/08/27 | 3,080 | 3,100 | 3,070 | 3,100 | 171,000 |
| 1993/08/26 | 3,080 | 3,100 | 3,050 | 3,080 | 64,000 |
| 1993/08/25 | 3,080 | 3,100 | 3,070 | 3,100 | 89,000 |
| 1993/08/24 | 3,060 | 3,080 | 3,050 | 3,080 | 90,000 |
| 1993/08/23 | 3,070 | 3,080 | 3,060 | 3,060 | 125,000 |
| 1993/08/20 | 3,110 | 3,110 | 3,070 | 3,100 | 136,000 |
| 1993/08/19 | 3,160 | 3,160 | 3,080 | 3,100 | 79,000 |
| 1993/08/18 | 3,130 | 3,190 | 3,130 | 3,160 | 255,000 |
| 1993/08/17 | 3,210 | 3,210 | 3,130 | 3,170 | 130,000 |
| 1993/08/16 | 3,110 | 3,210 | 3,100 | 3,200 | 128,000 |
| 1993/08/13 | 3,130 | 3,200 | 3,130 | 3,150 | 288,000 |
| 1993/08/12 | 3,200 | 3,200 | 3,170 | 3,170 | 214,000 |
| 1993/08/11 | 3,140 | 3,200 | 3,140 | 3,150 | 98,000 |
| 1993/08/10 | 3,190 | 3,200 | 3,170 | 3,190 | 111,000 |
| 1993/08/09 | 3,180 | 3,190 | 3,130 | 3,190 | 138,000 |
| 1993/08/06 | 3,080 | 3,150 | 3,070 | 3,150 | 76,000 |
| 1993/08/05 | 3,210 | 3,210 | 3,050 | 3,050 | 169,000 |
| 1993/08/04 | 3,170 | 3,220 | 3,160 | 3,170 | 149,000 |
| 1993/08/03 | 3,190 | 3,220 | 3,170 | 3,170 | 175,000 |
| 1993/08/02 | 3,170 | 3,180 | 3,120 | 3,160 | 70,000 |
| 1993/07/30 | 3,140 | 3,180 | 3,120 | 3,120 | 293,000 |
| 1993/07/29 | 3,020 | 3,140 | 3,020 | 3,140 | 263,000 |
| 1993/07/28 | 3,050 | 3,050 | 3,000 | 3,000 | 77,000 |
| 1993/07/27 | 3,030 | 3,050 | 3,010 | 3,020 | 122,000 |
| 1993/07/26 | 3,080 | 3,080 | 2,980 | 3,020 | 215,000 |
| 1993/07/23 | 3,100 | 3,100 | 3,050 | 3,060 | 107,000 |
| 1993/07/22 | 3,130 | 3,140 | 3,110 | 3,120 | 58,000 |
| 1993/07/21 | 3,110 | 3,140 | 3,110 | 3,130 | 66,000 |
| 1993/07/20 | 3,070 | 3,130 | 3,050 | 3,100 | 77,000 |
| 1993/07/19 | 3,170 | 3,170 | 3,100 | 3,100 | 116,000 |
| 1993/07/16 | 3,100 | 3,150 | 3,100 | 3,140 | 108,000 |
| 1993/07/15 | 3,150 | 3,150 | 3,080 | 3,090 | 182,000 |
| 1993/07/14 | 3,150 | 3,150 | 3,070 | 3,100 | 133,000 |
| 1993/07/13 | 3,130 | 3,150 | 3,120 | 3,140 | 186,000 |
| 1993/07/12 | 3,130 | 3,130 | 3,070 | 3,120 | 83,000 |
| 1993/07/09 | 3,080 | 3,120 | 3,070 | 3,080 | 577,000 |
| 1993/07/08 | 3,140 | 3,140 | 3,070 | 3,080 | 226,000 |
| 1993/07/07 | 3,140 | 3,150 | 3,100 | 3,110 | 167,000 |
| 1993/07/06 | 3,090 | 3,150 | 3,090 | 3,140 | 226,000 |
| 1993/07/05 | 3,070 | 3,100 | 3,070 | 3,100 | 133,000 |
| 1993/07/02 | 3,100 | 3,100 | 3,010 | 3,100 | 245,000 |
| 1993/07/01 | 3,100 | 3,110 | 3,080 | 3,100 | 181,000 |
| 1993/06/30 | 3,100 | 3,110 | 3,080 | 3,100 | 121,000 |
| 1993/06/29 | 3,150 | 3,160 | 3,110 | 3,110 | 177,000 |
| 1993/06/28 | 3,080 | 3,160 | 3,080 | 3,120 | 212,000 |
| 1993/06/25 | 3,080 | 3,080 | 2,960 | 3,070 | 314,000 |
| 1993/06/24 | 3,080 | 3,080 | 3,040 | 3,060 | 185,000 |
| 1993/06/23 | 3,080 | 3,080 | 3,030 | 3,080 | 148,000 |
| 1993/06/22 | 3,060 | 3,100 | 3,020 | 3,090 | 215,000 |
| 1993/06/21 | 2,960 | 3,010 | 2,950 | 3,010 | 263,000 |
| 1993/06/18 | 2,980 | 3,020 | 2,960 | 2,990 | 226,000 |
| 1993/06/17 | 2,970 | 3,020 | 2,960 | 3,020 | 175,000 |
| 1993/06/16 | 3,020 | 3,040 | 3,000 | 3,000 | 243,000 |
| 1993/06/15 | 3,000 | 3,070 | 2,980 | 3,020 | 162,000 |
| 1993/06/14 | 3,010 | 3,050 | 3,010 | 3,030 | 263,000 |
| 1993/06/11 | 3,030 | 3,070 | 3,010 | 3,010 | 1,311,000 |
| 1993/06/10 | 3,030 | 3,050 | 3,020 | 3,020 | 246,000 |
| 1993/06/08 | 3,070 | 3,070 | 3,040 | 3,040 | 331,000 |
| 1993/06/07 | 3,070 | 3,140 | 3,070 | 3,070 | 174,000 |
| 1993/06/04 | 3,060 | 3,150 | 3,060 | 3,070 | 540,000 |
| 1993/06/03 | 3,060 | 3,150 | 3,050 | 3,070 | 361,000 |
| 1993/06/02 | 3,090 | 3,090 | 3,050 | 3,060 | 383,000 |
| 1993/06/01 | 3,110 | 3,130 | 3,090 | 3,110 | 194,000 |
| 1993/05/31 | 3,110 | 3,140 | 3,090 | 3,130 | 436,000 |
| 1993/05/28 | 3,110 | 3,140 | 3,100 | 3,100 | 422,000 |
| 1993/05/27 | 3,170 | 3,190 | 3,110 | 3,110 | 449,000 |
| 1993/05/26 | 3,120 | 3,200 | 3,110 | 3,200 | 309,000 |
| 1993/05/25 | 3,110 | 3,150 | 3,100 | 3,140 | 386,000 |
| 1993/05/24 | 3,140 | 3,150 | 3,110 | 3,110 | 258,000 |
| 1993/05/21 | 3,120 | 3,210 | 3,110 | 3,140 | 335,000 |
| 1993/05/20 | 3,180 | 3,200 | 3,110 | 3,110 | 339,000 |
| 1993/05/19 | 3,150 | 3,180 | 3,120 | 3,180 | 404,000 |
| 1993/05/18 | 3,220 | 3,230 | 3,150 | 3,150 | 403,000 |
| 1993/05/17 | 3,280 | 3,300 | 3,230 | 3,250 | 129,000 |
| 1993/05/14 | 3,230 | 3,280 | 3,210 | 3,210 | 533,000 |
| 1993/05/13 | 3,310 | 3,310 | 3,240 | 3,240 | 372,000 |
| 1993/05/12 | 3,350 | 3,350 | 3,220 | 3,260 | 274,000 |
| 1993/05/11 | 3,400 | 3,420 | 3,340 | 3,340 | 238,000 |
| 1993/05/10 | 3,320 | 3,400 | 3,270 | 3,400 | 193,000 |
| 1993/05/07 | 3,230 | 3,330 | 3,230 | 3,320 | 220,000 |
| 1993/05/06 | 3,410 | 3,410 | 3,280 | 3,280 | 276,000 |
| 1993/04/30 | 3,320 | 3,420 | 3,320 | 3,420 | 194,000 |
| 1993/04/28 | 3,400 | 3,420 | 3,320 | 3,320 | 324,000 |
| 1993/04/27 | 3,210 | 3,360 | 3,200 | 3,350 | 261,000 |
| 1993/04/26 | 3,220 | 3,250 | 3,170 | 3,190 | 206,000 |
| 1993/04/23 | 3,210 | 3,270 | 3,180 | 3,220 | 123,000 |
| 1993/04/22 | 3,220 | 3,400 | 3,140 | 3,160 | 207,000 |
| 1993/04/21 | 3,150 | 3,280 | 3,130 | 3,210 | 186,000 |
| 1993/04/20 | 3,190 | 3,280 | 3,120 | 3,130 | 143,000 |
| 1993/04/19 | 3,270 | 3,320 | 3,210 | 3,280 | 140,000 |
| 1993/04/16 | 3,440 | 3,440 | 3,320 | 3,330 | 268,000 |
| 1993/04/15 | 3,280 | 3,450 | 3,280 | 3,440 | 233,000 |
| 1993/04/14 | 3,330 | 3,380 | 3,310 | 3,340 | 356,000 |
| 1993/04/13 | 3,270 | 3,380 | 3,240 | 3,380 | 538,000 |
| 1993/04/12 | 3,200 | 3,240 | 3,190 | 3,240 | 157,000 |
| 1993/04/09 | 3,150 | 3,240 | 3,100 | 3,150 | 749,000 |
| 1993/04/08 | 3,200 | 3,200 | 3,120 | 3,150 | 305,000 |
| 1993/04/07 | 3,100 | 3,280 | 3,090 | 3,150 | 364,000 |
| 1993/04/06 | 3,080 | 3,130 | 3,060 | 3,130 | 413,000 |
| 1993/04/05 | 3,090 | 3,150 | 3,010 | 3,090 | 539,000 |
| 1993/04/02 | 3,140 | 3,200 | 3,070 | 3,200 | 388,000 |
| 1993/04/01 | 3,110 | 3,160 | 3,070 | 3,140 | 198,000 |
| 1993/03/31 | 3,220 | 3,230 | 3,110 | 3,110 | 242,000 |
| 1993/03/30 | 3,290 | 3,290 | 3,190 | 3,230 | 318,000 |
| 1993/03/29 | 3,480 | 3,480 | 3,330 | 3,330 | 393,000 |
| 1993/03/26 | 3,470 | 3,500 | 3,390 | 3,480 | 228,000 |
| 1993/03/25 | 3,400 | 3,500 | 3,400 | 3,460 | 661,000 |
| 1993/03/24 | 3,320 | 3,410 | 3,320 | 3,360 | 241,000 |
| 1993/03/23 | 3,340 | 3,390 | 3,310 | 3,370 | 193,000 |
| 1993/03/22 | 3,350 | 3,390 | 3,330 | 3,390 | 178,000 |
| 1993/03/19 | 3,270 | 3,300 | 3,210 | 3,300 | 354,000 |
| 1993/03/18 | 3,310 | 3,430 | 3,300 | 3,310 | 282,000 |
| 1993/03/17 | 3,240 | 3,270 | 3,200 | 3,260 | 120,000 |
| 1993/03/16 | 3,290 | 3,290 | 3,190 | 3,190 | 185,000 |
| 1993/03/15 | 3,220 | 3,250 | 3,180 | 3,250 | 289,000 |
| 1993/03/12 | 3,230 | 3,240 | 3,180 | 3,210 | 1,569,000 |
| 1993/03/11 | 3,250 | 3,290 | 3,190 | 3,280 | 311,000 |
| 1993/03/10 | 3,200 | 3,270 | 3,180 | 3,180 | 393,000 |
| 1993/03/09 | 3,170 | 3,220 | 3,100 | 3,170 | 775,000 |
| 1993/03/08 | 3,060 | 3,300 | 3,060 | 3,160 | 586,000 |
| 1993/03/05 | 3,050 | 3,070 | 3,030 | 3,040 | 203,000 |
| 1993/03/04 | 3,040 | 3,050 | 3,020 | 3,030 | 145,000 |
| 1993/03/03 | 3,020 | 3,050 | 3,020 | 3,050 | 99,000 |
| 1993/03/02 | 2,990 | 3,020 | 2,970 | 3,010 | 206,000 |
| 1993/03/01 | 2,970 | 2,970 | 2,910 | 2,950 | 125,000 |
| 1993/02/26 | 3,000 | 3,000 | 2,970 | 2,970 | 177,000 |
| 1993/02/25 | 2,940 | 3,000 | 2,940 | 3,000 | 249,000 |
| 1993/02/24 | 2,950 | 2,980 | 2,940 | 2,940 | 174,000 |
| 1993/02/23 | 2,870 | 2,940 | 2,870 | 2,940 | 142,000 |
| 1993/02/22 | 2,890 | 2,950 | 2,860 | 2,870 | 163,000 |
| 1993/02/19 | 2,920 | 2,920 | 2,870 | 2,890 | 136,000 |
| 1993/02/18 | 2,880 | 2,980 | 2,880 | 2,920 | 178,000 |
| 1993/02/17 | 2,860 | 2,890 | 2,830 | 2,890 | 164,000 |
| 1993/02/16 | 2,970 | 2,970 | 2,880 | 2,880 | 197,000 |
| 1993/02/15 | 2,930 | 2,990 | 2,900 | 2,990 | 168,000 |
| 1993/02/12 | 3,020 | 3,020 | 2,930 | 2,950 | 415,000 |
| 1993/02/10 | 2,900 | 2,990 | 2,890 | 2,990 | 173,000 |
| 1993/02/09 | 2,990 | 2,990 | 2,930 | 2,930 | 138,000 |
| 1993/02/08 | 3,000 | 3,020 | 3,000 | 3,010 | 114,000 |
| 1993/02/05 | 3,020 | 3,090 | 3,010 | 3,050 | 317,000 |
| 1993/02/04 | 3,050 | 3,090 | 3,020 | 3,020 | 275,000 |
| 1993/02/03 | 3,010 | 3,090 | 3,010 | 3,050 | 264,000 |
| 1993/02/02 | 3,050 | 3,070 | 3,000 | 3,000 | 167,000 |
| 1993/02/01 | 2,990 | 3,050 | 2,990 | 3,050 | 113,000 |
| 1993/01/29 | 3,010 | 3,050 | 2,990 | 2,990 | 274,000 |
| 1993/01/28 | 2,930 | 3,030 | 2,910 | 3,020 | 256,000 |
| 1993/01/27 | 2,910 | 2,990 | 2,880 | 2,930 | 145,000 |
| 1993/01/26 | 2,850 | 2,950 | 2,830 | 2,910 | 148,000 |
| 1993/01/25 | 2,840 | 2,890 | 2,840 | 2,850 | 127,000 |
| 1993/01/22 | 2,880 | 2,880 | 2,810 | 2,840 | 141,000 |
| 1993/01/21 | 2,830 | 2,890 | 2,800 | 2,850 | 287,000 |
| 1993/01/20 | 2,920 | 2,930 | 2,820 | 2,820 | 386,000 |
| 1993/01/19 | 2,920 | 2,920 | 2,900 | 2,920 | 200,000 |
| 1993/01/18 | 2,860 | 2,900 | 2,860 | 2,900 | 155,000 |
| 1993/01/14 | 2,850 | 2,890 | 2,850 | 2,850 | 123,000 |
| 1993/01/13 | 2,920 | 2,920 | 2,850 | 2,850 | 182,000 |
| 1993/01/12 | 2,920 | 2,980 | 2,900 | 2,900 | 175,000 |
| 1993/01/11 | 2,940 | 2,990 | 2,920 | 2,940 | 64,000 |
| 1993/01/08 | 2,900 | 2,970 | 2,900 | 2,940 | 542,000 |
| 1993/01/07 | 3,000 | 3,040 | 2,940 | 2,940 | 313,000 |
| 1993/01/06 | 3,040 | 3,050 | 2,950 | 3,000 | 218,000 |
| 1993/01/05 | 3,090 | 3,100 | 3,000 | 3,070 | 197,000 |
| 1993/01/04 | 3,080 | 3,080 | 3,010 | 3,060 | 93,000 |