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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,662 | 1,674 | 1,654 | 1,674 | 156,000 |
| 2001/12/27 | 1,636 | 1,674 | 1,615 | 1,674 | 304,000 |
| 2001/12/26 | 1,636 | 1,639 | 1,613 | 1,613 | 221,000 |
| 2001/12/25 | 1,674 | 1,674 | 1,615 | 1,659 | 254,000 |
| 2001/12/21 | 1,650 | 1,680 | 1,650 | 1,670 | 223,000 |
| 2001/12/20 | 1,660 | 1,675 | 1,641 | 1,660 | 302,000 |
| 2001/12/19 | 1,643 | 1,658 | 1,625 | 1,651 | 315,000 |
| 2001/12/18 | 1,637 | 1,660 | 1,615 | 1,631 | 345,000 |
| 2001/12/17 | 1,610 | 1,647 | 1,610 | 1,630 | 398,000 |
| 2001/12/14 | 1,616 | 1,644 | 1,603 | 1,603 | 3,493,000 |
| 2001/12/13 | 1,580 | 1,595 | 1,556 | 1,556 | 568,000 |
| 2001/12/12 | 1,583 | 1,621 | 1,582 | 1,609 | 389,000 |
| 2001/12/11 | 1,575 | 1,609 | 1,575 | 1,582 | 297,000 |
| 2001/12/10 | 1,570 | 1,595 | 1,560 | 1,569 | 428,000 |
| 2001/12/07 | 1,582 | 1,642 | 1,582 | 1,600 | 232,000 |
| 2001/12/06 | 1,610 | 1,650 | 1,606 | 1,606 | 406,000 |
| 2001/12/05 | 1,603 | 1,637 | 1,570 | 1,627 | 410,000 |
| 2001/12/04 | 1,588 | 1,626 | 1,578 | 1,625 | 404,000 |
| 2001/12/03 | 1,603 | 1,615 | 1,555 | 1,565 | 462,000 |
| 2001/11/30 | 1,607 | 1,632 | 1,605 | 1,622 | 414,000 |
| 2001/11/29 | 1,616 | 1,655 | 1,597 | 1,655 | 356,000 |
| 2001/11/28 | 1,603 | 1,630 | 1,600 | 1,600 | 635,000 |
| 2001/11/27 | 1,669 | 1,720 | 1,640 | 1,649 | 448,000 |
| 2001/11/26 | 1,619 | 1,699 | 1,619 | 1,699 | 371,000 |
| 2001/11/22 | 1,620 | 1,623 | 1,600 | 1,623 | 302,000 |
| 2001/11/21 | 1,578 | 1,643 | 1,576 | 1,630 | 388,000 |
| 2001/11/20 | 1,624 | 1,624 | 1,532 | 1,577 | 446,000 |
| 2001/11/19 | 1,600 | 1,626 | 1,580 | 1,604 | 428,000 |
| 2001/11/16 | 1,573 | 1,642 | 1,541 | 1,609 | 543,000 |
| 2001/11/15 | 1,505 | 1,597 | 1,503 | 1,594 | 426,000 |
| 2001/11/14 | 1,541 | 1,541 | 1,503 | 1,507 | 246,000 |
| 2001/11/13 | 1,521 | 1,521 | 1,500 | 1,511 | 291,000 |
| 2001/11/12 | 1,505 | 1,538 | 1,505 | 1,522 | 223,000 |
| 2001/11/09 | 1,526 | 1,533 | 1,500 | 1,500 | 507,000 |
| 2001/11/08 | 1,530 | 1,530 | 1,500 | 1,525 | 212,000 |
| 2001/11/07 | 1,559 | 1,570 | 1,500 | 1,500 | 219,000 |
| 2001/11/06 | 1,530 | 1,537 | 1,517 | 1,529 | 284,000 |
| 2001/11/05 | 1,530 | 1,530 | 1,515 | 1,519 | 148,000 |
| 2001/11/02 | 1,570 | 1,597 | 1,515 | 1,518 | 235,000 |
| 2001/11/01 | 1,601 | 1,601 | 1,545 | 1,566 | 208,000 |
| 2001/10/31 | 1,599 | 1,610 | 1,595 | 1,595 | 308,000 |
| 2001/10/30 | 1,559 | 1,615 | 1,559 | 1,595 | 239,000 |
| 2001/10/29 | 1,639 | 1,642 | 1,587 | 1,589 | 298,000 |
| 2001/10/26 | 1,677 | 1,683 | 1,636 | 1,659 | 210,000 |
| 2001/10/25 | 1,653 | 1,695 | 1,635 | 1,661 | 299,000 |
| 2001/10/24 | 1,644 | 1,687 | 1,633 | 1,654 | 288,000 |
| 2001/10/23 | 1,620 | 1,655 | 1,595 | 1,654 | 249,000 |
| 2001/10/22 | 1,600 | 1,614 | 1,599 | 1,603 | 131,000 |
| 2001/10/19 | 1,600 | 1,619 | 1,595 | 1,605 | 155,000 |
| 2001/10/18 | 1,635 | 1,644 | 1,596 | 1,600 | 189,000 |
| 2001/10/17 | 1,660 | 1,670 | 1,624 | 1,645 | 358,000 |
| 2001/10/16 | 1,664 | 1,698 | 1,635 | 1,685 | 269,000 |
| 2001/10/15 | 1,639 | 1,655 | 1,626 | 1,634 | 194,000 |
| 2001/10/12 | 1,696 | 1,700 | 1,586 | 1,642 | 1,264,000 |
| 2001/10/11 | 1,632 | 1,668 | 1,612 | 1,667 | 228,000 |
| 2001/10/10 | 1,595 | 1,622 | 1,570 | 1,602 | 343,000 |
| 2001/10/09 | 1,610 | 1,619 | 1,581 | 1,595 | 436,000 |
| 2001/10/05 | 1,693 | 1,693 | 1,617 | 1,619 | 289,000 |
| 2001/10/04 | 1,665 | 1,695 | 1,645 | 1,695 | 259,000 |
| 2001/10/03 | 1,654 | 1,660 | 1,611 | 1,635 | 415,000 |
| 2001/10/02 | 1,627 | 1,628 | 1,565 | 1,624 | 692,000 |
| 2001/10/01 | 1,645 | 1,687 | 1,602 | 1,687 | 457,000 |
| 2001/09/28 | 1,613 | 1,667 | 1,609 | 1,615 | 441,000 |
| 2001/09/27 | 1,547 | 1,599 | 1,537 | 1,583 | 360,000 |
| 2001/09/26 | 1,540 | 1,564 | 1,504 | 1,535 | 191,000 |
| 2001/09/25 | 1,567 | 1,567 | 1,502 | 1,502 | 295,000 |
| 2001/09/21 | 1,500 | 1,549 | 1,479 | 1,508 | 359,000 |
| 2001/09/20 | 1,500 | 1,534 | 1,460 | 1,519 | 395,000 |
| 2001/09/19 | 1,501 | 1,553 | 1,501 | 1,521 | 358,000 |
| 2001/09/18 | 1,500 | 1,549 | 1,500 | 1,504 | 346,000 |
| 2001/09/17 | 1,507 | 1,522 | 1,450 | 1,450 | 333,000 |
| 2001/09/14 | 1,500 | 1,541 | 1,497 | 1,541 | 1,512,000 |
| 2001/09/13 | 1,429 | 1,490 | 1,361 | 1,441 | 609,000 |
| 2001/09/12 | 1,392 | 1,461 | 1,374 | 1,449 | 312,000 |
| 2001/09/11 | 1,482 | 1,524 | 1,482 | 1,502 | 233,000 |
| 2001/09/10 | 1,523 | 1,570 | 1,500 | 1,500 | 325,000 |
| 2001/09/07 | 1,614 | 1,614 | 1,551 | 1,570 | 300,000 |
| 2001/09/06 | 1,591 | 1,651 | 1,584 | 1,644 | 399,000 |
| 2001/09/05 | 1,540 | 1,591 | 1,540 | 1,561 | 413,000 |
| 2001/09/04 | 1,535 | 1,621 | 1,535 | 1,621 | 365,000 |
| 2001/09/03 | 1,608 | 1,632 | 1,550 | 1,562 | 313,000 |
| 2001/08/31 | 1,620 | 1,659 | 1,602 | 1,608 | 291,000 |
| 2001/08/30 | 1,631 | 1,660 | 1,622 | 1,655 | 239,000 |
| 2001/08/29 | 1,692 | 1,699 | 1,635 | 1,639 | 262,000 |
| 2001/08/28 | 1,716 | 1,745 | 1,682 | 1,688 | 271,000 |
| 2001/08/27 | 1,730 | 1,750 | 1,715 | 1,739 | 143,000 |
| 2001/08/24 | 1,736 | 1,736 | 1,711 | 1,713 | 267,000 |
| 2001/08/23 | 1,738 | 1,748 | 1,710 | 1,717 | 367,000 |
| 2001/08/22 | 1,707 | 1,747 | 1,707 | 1,738 | 416,000 |
| 2001/08/21 | 1,749 | 1,765 | 1,721 | 1,737 | 396,000 |
| 2001/08/20 | 1,754 | 1,755 | 1,739 | 1,747 | 345,000 |
| 2001/08/17 | 1,816 | 1,825 | 1,784 | 1,784 | 444,000 |
| 2001/08/16 | 1,820 | 1,830 | 1,806 | 1,815 | 527,000 |
| 2001/08/15 | 1,874 | 1,876 | 1,845 | 1,859 | 342,000 |
| 2001/08/14 | 1,865 | 1,890 | 1,821 | 1,883 | 384,000 |
| 2001/08/13 | 1,880 | 1,880 | 1,795 | 1,805 | 236,000 |
| 2001/08/10 | 1,836 | 1,883 | 1,810 | 1,861 | 556,000 |
| 2001/08/09 | 1,885 | 1,887 | 1,837 | 1,839 | 239,000 |
| 2001/08/08 | 1,886 | 1,904 | 1,886 | 1,899 | 303,000 |
| 2001/08/07 | 1,878 | 1,918 | 1,873 | 1,910 | 637,000 |
| 2001/08/06 | 1,849 | 1,889 | 1,827 | 1,882 | 229,000 |
| 2001/08/03 | 1,850 | 1,853 | 1,807 | 1,819 | 441,000 |
| 2001/08/02 | 1,865 | 1,895 | 1,847 | 1,890 | 485,000 |
| 2001/08/01 | 1,862 | 1,867 | 1,835 | 1,865 | 356,000 |
| 2001/07/31 | 1,810 | 1,866 | 1,810 | 1,861 | 337,000 |
| 2001/07/30 | 1,885 | 1,885 | 1,822 | 1,834 | 235,000 |
| 2001/07/27 | 1,820 | 1,870 | 1,820 | 1,860 | 272,000 |
| 2001/07/26 | 1,825 | 1,849 | 1,810 | 1,833 | 269,000 |
| 2001/07/25 | 1,820 | 1,885 | 1,815 | 1,850 | 320,000 |
| 2001/07/24 | 1,805 | 1,870 | 1,805 | 1,864 | 436,000 |
| 2001/07/23 | 1,834 | 1,834 | 1,764 | 1,775 | 338,000 |
| 2001/07/19 | 1,839 | 1,844 | 1,810 | 1,810 | 184,000 |
| 2001/07/18 | 1,841 | 1,841 | 1,811 | 1,819 | 203,000 |
| 2001/07/17 | 1,809 | 1,845 | 1,808 | 1,840 | 200,000 |
| 2001/07/16 | 1,839 | 1,839 | 1,791 | 1,809 | 160,000 |
| 2001/07/13 | 1,815 | 1,838 | 1,800 | 1,835 | 950,000 |
| 2001/07/12 | 1,799 | 1,815 | 1,787 | 1,815 | 368,000 |
| 2001/07/11 | 1,755 | 1,786 | 1,755 | 1,766 | 323,000 |
| 2001/07/10 | 1,770 | 1,799 | 1,750 | 1,785 | 430,000 |
| 2001/07/09 | 1,744 | 1,794 | 1,744 | 1,790 | 264,000 |
| 2001/07/06 | 1,800 | 1,800 | 1,771 | 1,774 | 283,000 |
| 2001/07/05 | 1,795 | 1,808 | 1,766 | 1,800 | 386,000 |
| 2001/07/04 | 1,805 | 1,810 | 1,761 | 1,773 | 346,000 |
| 2001/07/03 | 1,810 | 1,820 | 1,799 | 1,810 | 269,000 |
| 2001/07/02 | 1,809 | 1,809 | 1,795 | 1,795 | 322,000 |
| 2001/06/29 | 1,772 | 1,810 | 1,772 | 1,786 | 382,000 |
| 2001/06/28 | 1,821 | 1,821 | 1,755 | 1,778 | 374,000 |
| 2001/06/27 | 1,819 | 1,819 | 1,776 | 1,791 | 306,000 |
| 2001/06/26 | 1,755 | 1,826 | 1,746 | 1,803 | 392,000 |
| 2001/06/25 | 1,748 | 1,749 | 1,725 | 1,725 | 185,000 |
| 2001/06/22 | 1,735 | 1,751 | 1,730 | 1,735 | 303,000 |
| 2001/06/21 | 1,700 | 1,750 | 1,700 | 1,727 | 283,000 |
| 2001/06/20 | 1,680 | 1,713 | 1,652 | 1,688 | 328,000 |
| 2001/06/19 | 1,739 | 1,749 | 1,680 | 1,682 | 426,000 |
| 2001/06/18 | 1,718 | 1,743 | 1,701 | 1,720 | 349,000 |
| 2001/06/15 | 1,695 | 1,722 | 1,685 | 1,720 | 450,000 |
| 2001/06/14 | 1,746 | 1,748 | 1,695 | 1,696 | 539,000 |
| 2001/06/13 | 1,735 | 1,779 | 1,735 | 1,753 | 308,000 |
| 2001/06/12 | 1,780 | 1,790 | 1,731 | 1,732 | 386,000 |
| 2001/06/11 | 1,812 | 1,838 | 1,776 | 1,784 | 298,000 |
| 2001/06/08 | 1,800 | 1,848 | 1,770 | 1,840 | 2,439,000 |
| 2001/06/07 | 1,783 | 1,783 | 1,762 | 1,770 | 440,000 |
| 2001/06/06 | 1,782 | 1,790 | 1,770 | 1,783 | 375,000 |
| 2001/06/05 | 1,812 | 1,813 | 1,751 | 1,775 | 673,000 |
| 2001/06/04 | 1,816 | 1,821 | 1,803 | 1,820 | 344,000 |
| 2001/06/01 | 1,826 | 1,856 | 1,808 | 1,821 | 252,000 |
| 2001/05/31 | 1,840 | 1,840 | 1,815 | 1,833 | 565,000 |
| 2001/05/30 | 1,887 | 1,894 | 1,855 | 1,859 | 336,000 |
| 2001/05/29 | 1,900 | 1,930 | 1,890 | 1,900 | 273,000 |
| 2001/05/28 | 1,930 | 1,939 | 1,901 | 1,901 | 298,000 |
| 2001/05/25 | 2,000 | 2,010 | 1,954 | 1,960 | 219,000 |
| 2001/05/24 | 1,971 | 2,000 | 1,963 | 1,995 | 241,000 |
| 2001/05/23 | 1,985 | 2,040 | 1,960 | 2,020 | 278,000 |
| 2001/05/22 | 2,050 | 2,050 | 2,010 | 2,020 | 262,000 |
| 2001/05/21 | 2,010 | 2,045 | 1,998 | 2,015 | 261,000 |
| 2001/05/18 | 1,950 | 1,981 | 1,950 | 1,954 | 399,000 |
| 2001/05/17 | 1,964 | 1,993 | 1,961 | 1,969 | 575,000 |
| 2001/05/16 | 2,010 | 2,020 | 1,953 | 1,954 | 356,000 |
| 2001/05/15 | 1,995 | 2,040 | 1,974 | 2,020 | 333,000 |
| 2001/05/14 | 2,045 | 2,045 | 1,983 | 1,999 | 301,000 |
| 2001/05/11 | 2,050 | 2,100 | 2,045 | 2,050 | 671,000 |
| 2001/05/10 | 1,965 | 2,040 | 1,963 | 2,030 | 360,000 |
| 2001/05/09 | 2,010 | 2,010 | 1,932 | 1,957 | 825,000 |
| 2001/05/08 | 2,090 | 2,090 | 2,035 | 2,040 | 221,000 |
| 2001/05/07 | 2,140 | 2,145 | 2,035 | 2,095 | 340,000 |
| 2001/05/02 | 2,185 | 2,185 | 2,130 | 2,155 | 285,000 |
| 2001/05/01 | 2,135 | 2,190 | 2,105 | 2,190 | 338,000 |
| 2001/04/27 | 2,145 | 2,150 | 2,055 | 2,095 | 390,000 |
| 2001/04/26 | 2,180 | 2,190 | 2,145 | 2,150 | 294,000 |
| 2001/04/25 | 2,160 | 2,190 | 2,105 | 2,140 | 238,000 |
| 2001/04/24 | 2,095 | 2,120 | 2,005 | 2,120 | 273,000 |
| 2001/04/23 | 2,125 | 2,170 | 2,030 | 2,105 | 455,000 |
| 2001/04/20 | 2,085 | 2,120 | 2,070 | 2,085 | 535,000 |
| 2001/04/19 | 2,040 | 2,120 | 2,020 | 2,090 | 685,000 |
| 2001/04/18 | 1,947 | 2,030 | 1,935 | 2,020 | 685,000 |
| 2001/04/17 | 1,932 | 1,950 | 1,920 | 1,932 | 425,000 |
| 2001/04/16 | 1,979 | 1,999 | 1,975 | 1,992 | 323,000 |
| 2001/04/13 | 1,952 | 1,979 | 1,929 | 1,969 | 608,000 |
| 2001/04/12 | 1,890 | 1,959 | 1,875 | 1,947 | 326,000 |
| 2001/04/11 | 1,880 | 1,949 | 1,864 | 1,920 | 436,000 |
| 2001/04/10 | 1,900 | 1,900 | 1,864 | 1,869 | 362,000 |
| 2001/04/09 | 1,988 | 1,988 | 1,880 | 1,880 | 408,000 |
| 2001/04/06 | 1,991 | 2,020 | 1,920 | 2,000 | 807,000 |
| 2001/04/05 | 1,993 | 2,040 | 1,951 | 1,961 | 467,000 |
| 2001/04/04 | 1,956 | 1,994 | 1,911 | 1,994 | 348,000 |
| 2001/04/03 | 1,886 | 2,000 | 1,885 | 1,975 | 473,000 |
| 2001/04/02 | 1,900 | 1,900 | 1,851 | 1,856 | 384,000 |
| 2001/03/30 | 1,969 | 1,997 | 1,903 | 1,910 | 488,000 |
| 2001/03/29 | 1,958 | 1,979 | 1,927 | 1,939 | 294,000 |
| 2001/03/28 | 1,925 | 1,980 | 1,895 | 1,980 | 429,000 |
| 2001/03/27 | 1,990 | 1,994 | 1,901 | 1,955 | 240,000 |
| 2001/03/26 | 1,971 | 1,999 | 1,901 | 1,994 | 486,000 |
| 2001/03/23 | 1,857 | 1,938 | 1,851 | 1,912 | 310,000 |
| 2001/03/22 | 2,000 | 2,005 | 1,876 | 1,887 | 634,000 |
| 2001/03/21 | 1,850 | 2,090 | 1,813 | 2,090 | 514,000 |
| 2001/03/19 | 1,910 | 1,964 | 1,835 | 1,840 | 287,000 |
| 2001/03/16 | 1,871 | 1,900 | 1,850 | 1,880 | 422,000 |
| 2001/03/15 | 1,803 | 1,889 | 1,796 | 1,871 | 372,000 |
| 2001/03/14 | 1,825 | 1,870 | 1,820 | 1,870 | 322,000 |
| 2001/03/13 | 1,828 | 1,868 | 1,780 | 1,796 | 417,000 |
| 2001/03/12 | 1,890 | 1,899 | 1,818 | 1,818 | 425,000 |
| 2001/03/09 | 1,911 | 1,934 | 1,889 | 1,890 | 2,405,000 |
| 2001/03/08 | 2,025 | 2,025 | 1,937 | 1,950 | 781,000 |
| 2001/03/07 | 2,050 | 2,065 | 1,980 | 2,065 | 568,000 |
| 2001/03/06 | 2,055 | 2,130 | 2,030 | 2,130 | 339,000 |
| 2001/03/05 | 2,120 | 2,150 | 2,100 | 2,135 | 302,000 |
| 2001/03/02 | 2,120 | 2,150 | 2,015 | 2,065 | 442,000 |
| 2001/03/01 | 2,130 | 2,140 | 2,050 | 2,105 | 384,000 |
| 2001/02/28 | 2,145 | 2,175 | 2,100 | 2,140 | 493,000 |
| 2001/02/27 | 2,075 | 2,150 | 2,075 | 2,125 | 423,000 |
| 2001/02/26 | 2,050 | 2,055 | 2,000 | 2,015 | 226,000 |
| 2001/02/23 | 2,020 | 2,090 | 2,015 | 2,090 | 403,000 |
| 2001/02/22 | 1,981 | 2,020 | 1,978 | 2,020 | 368,000 |
| 2001/02/21 | 1,988 | 1,988 | 1,970 | 1,980 | 174,000 |
| 2001/02/20 | 1,974 | 1,993 | 1,963 | 1,992 | 189,000 |
| 2001/02/19 | 1,921 | 1,980 | 1,921 | 1,954 | 150,000 |
| 2001/02/16 | 1,970 | 1,999 | 1,961 | 1,961 | 244,000 |
| 2001/02/15 | 1,944 | 2,000 | 1,941 | 1,999 | 395,000 |
| 2001/02/14 | 1,898 | 1,945 | 1,884 | 1,945 | 475,000 |
| 2001/02/13 | 1,927 | 1,927 | 1,891 | 1,892 | 265,000 |
| 2001/02/09 | 1,870 | 1,926 | 1,846 | 1,921 | 946,000 |
| 2001/02/08 | 1,870 | 1,878 | 1,848 | 1,861 | 253,000 |
| 2001/02/07 | 1,851 | 1,883 | 1,851 | 1,873 | 132,000 |
| 2001/02/06 | 1,870 | 1,878 | 1,851 | 1,851 | 176,000 |
| 2001/02/05 | 1,885 | 1,898 | 1,869 | 1,869 | 179,000 |
| 2001/02/02 | 1,878 | 1,905 | 1,875 | 1,894 | 398,000 |
| 2001/02/01 | 1,860 | 1,885 | 1,859 | 1,870 | 338,000 |
| 2001/01/31 | 1,880 | 1,880 | 1,850 | 1,870 | 432,000 |
| 2001/01/30 | 1,890 | 1,890 | 1,850 | 1,850 | 197,000 |
| 2001/01/29 | 1,842 | 1,868 | 1,842 | 1,866 | 175,000 |
| 2001/01/26 | 1,820 | 1,837 | 1,807 | 1,835 | 256,000 |
| 2001/01/25 | 1,850 | 1,870 | 1,802 | 1,810 | 626,000 |
| 2001/01/24 | 1,903 | 1,903 | 1,855 | 1,856 | 193,000 |
| 2001/01/23 | 1,919 | 1,926 | 1,889 | 1,896 | 420,000 |
| 2001/01/22 | 1,818 | 1,919 | 1,801 | 1,919 | 777,000 |
| 2001/01/19 | 1,821 | 1,821 | 1,801 | 1,801 | 377,000 |
| 2001/01/18 | 1,810 | 1,827 | 1,803 | 1,827 | 357,000 |
| 2001/01/17 | 1,821 | 1,840 | 1,804 | 1,840 | 188,000 |
| 2001/01/16 | 1,809 | 1,814 | 1,801 | 1,807 | 198,000 |
| 2001/01/15 | 1,822 | 1,845 | 1,805 | 1,805 | 244,000 |
| 2001/01/12 | 1,842 | 1,850 | 1,816 | 1,816 | 774,000 |
| 2001/01/11 | 1,867 | 1,867 | 1,825 | 1,836 | 260,000 |
| 2001/01/10 | 1,875 | 1,886 | 1,858 | 1,858 | 299,000 |
| 2001/01/09 | 1,844 | 1,851 | 1,824 | 1,845 | 175,000 |
| 2001/01/05 | 1,887 | 1,904 | 1,812 | 1,835 | 310,000 |
| 2001/01/04 | 1,897 | 1,899 | 1,820 | 1,827 | 167,000 |