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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,410 | 1,426 | 1,405 | 1,415 | 130,000 |
| 2002/12/27 | 1,425 | 1,446 | 1,421 | 1,446 | 229,000 |
| 2002/12/26 | 1,412 | 1,447 | 1,412 | 1,445 | 159,000 |
| 2002/12/25 | 1,428 | 1,438 | 1,402 | 1,409 | 179,000 |
| 2002/12/24 | 1,420 | 1,446 | 1,390 | 1,427 | 498,000 |
| 2002/12/20 | 1,427 | 1,427 | 1,399 | 1,417 | 446,000 |
| 2002/12/19 | 1,405 | 1,415 | 1,399 | 1,399 | 297,000 |
| 2002/12/18 | 1,406 | 1,436 | 1,396 | 1,404 | 469,000 |
| 2002/12/17 | 1,407 | 1,413 | 1,391 | 1,400 | 714,000 |
| 2002/12/16 | 1,399 | 1,418 | 1,370 | 1,394 | 298,000 |
| 2002/12/13 | 1,414 | 1,415 | 1,325 | 1,379 | 1,328,000 |
| 2002/12/12 | 1,421 | 1,430 | 1,418 | 1,419 | 226,000 |
| 2002/12/11 | 1,445 | 1,450 | 1,418 | 1,438 | 443,000 |
| 2002/12/10 | 1,372 | 1,437 | 1,372 | 1,425 | 712,000 |
| 2002/12/09 | 1,338 | 1,387 | 1,331 | 1,359 | 290,000 |
| 2002/12/06 | 1,362 | 1,362 | 1,341 | 1,352 | 237,000 |
| 2002/12/05 | 1,350 | 1,400 | 1,346 | 1,363 | 473,000 |
| 2002/12/04 | 1,349 | 1,358 | 1,334 | 1,356 | 328,000 |
| 2002/12/03 | 1,353 | 1,362 | 1,337 | 1,348 | 227,000 |
| 2002/12/02 | 1,334 | 1,347 | 1,314 | 1,336 | 253,000 |
| 2002/11/29 | 1,300 | 1,362 | 1,296 | 1,338 | 474,000 |
| 2002/11/28 | 1,283 | 1,299 | 1,280 | 1,295 | 331,000 |
| 2002/11/27 | 1,258 | 1,286 | 1,256 | 1,270 | 320,000 |
| 2002/11/26 | 1,313 | 1,313 | 1,252 | 1,267 | 621,000 |
| 2002/11/25 | 1,275 | 1,319 | 1,261 | 1,313 | 434,000 |
| 2002/11/22 | 1,278 | 1,278 | 1,256 | 1,265 | 202,000 |
| 2002/11/21 | 1,256 | 1,274 | 1,253 | 1,263 | 190,000 |
| 2002/11/20 | 1,282 | 1,282 | 1,262 | 1,271 | 252,000 |
| 2002/11/19 | 1,258 | 1,290 | 1,255 | 1,283 | 403,000 |
| 2002/11/18 | 1,266 | 1,267 | 1,245 | 1,257 | 228,000 |
| 2002/11/15 | 1,268 | 1,275 | 1,254 | 1,263 | 279,000 |
| 2002/11/14 | 1,273 | 1,276 | 1,236 | 1,245 | 333,000 |
| 2002/11/13 | 1,273 | 1,278 | 1,255 | 1,267 | 211,000 |
| 2002/11/12 | 1,248 | 1,282 | 1,245 | 1,272 | 265,000 |
| 2002/11/11 | 1,251 | 1,259 | 1,234 | 1,251 | 362,000 |
| 2002/11/08 | 1,275 | 1,297 | 1,251 | 1,253 | 455,000 |
| 2002/11/07 | 1,288 | 1,291 | 1,277 | 1,288 | 324,000 |
| 2002/11/06 | 1,297 | 1,315 | 1,281 | 1,287 | 341,000 |
| 2002/11/05 | 1,300 | 1,307 | 1,265 | 1,293 | 427,000 |
| 2002/11/01 | 1,278 | 1,291 | 1,262 | 1,280 | 268,000 |
| 2002/10/31 | 1,322 | 1,322 | 1,250 | 1,269 | 488,000 |
| 2002/10/30 | 1,250 | 1,320 | 1,250 | 1,302 | 245,000 |
| 2002/10/29 | 1,248 | 1,280 | 1,246 | 1,269 | 274,000 |
| 2002/10/28 | 1,265 | 1,268 | 1,235 | 1,268 | 282,000 |
| 2002/10/25 | 1,265 | 1,292 | 1,265 | 1,272 | 256,000 |
| 2002/10/24 | 1,271 | 1,272 | 1,247 | 1,261 | 303,000 |
| 2002/10/23 | 1,275 | 1,299 | 1,252 | 1,270 | 427,000 |
| 2002/10/22 | 1,305 | 1,305 | 1,266 | 1,280 | 360,000 |
| 2002/10/21 | 1,332 | 1,332 | 1,293 | 1,304 | 174,000 |
| 2002/10/18 | 1,329 | 1,339 | 1,311 | 1,323 | 233,000 |
| 2002/10/17 | 1,312 | 1,319 | 1,290 | 1,309 | 274,000 |
| 2002/10/16 | 1,302 | 1,305 | 1,275 | 1,292 | 450,000 |
| 2002/10/15 | 1,278 | 1,318 | 1,276 | 1,300 | 391,000 |
| 2002/10/11 | 1,276 | 1,296 | 1,260 | 1,272 | 929,000 |
| 2002/10/10 | 1,300 | 1,310 | 1,250 | 1,272 | 430,000 |
| 2002/10/09 | 1,296 | 1,327 | 1,285 | 1,312 | 271,000 |
| 2002/10/08 | 1,309 | 1,335 | 1,280 | 1,301 | 383,000 |
| 2002/10/07 | 1,301 | 1,305 | 1,250 | 1,284 | 598,000 |
| 2002/10/04 | 1,292 | 1,350 | 1,280 | 1,341 | 551,000 |
| 2002/10/03 | 1,316 | 1,330 | 1,291 | 1,307 | 421,000 |
| 2002/10/02 | 1,320 | 1,340 | 1,295 | 1,296 | 351,000 |
| 2002/10/01 | 1,325 | 1,343 | 1,316 | 1,316 | 270,000 |
| 2002/09/30 | 1,320 | 1,418 | 1,320 | 1,365 | 225,000 |
| 2002/09/27 | 1,350 | 1,370 | 1,315 | 1,343 | 415,000 |
| 2002/09/26 | 1,324 | 1,330 | 1,305 | 1,315 | 282,000 |
| 2002/09/25 | 1,276 | 1,330 | 1,270 | 1,304 | 359,000 |
| 2002/09/24 | 1,300 | 1,311 | 1,268 | 1,295 | 453,000 |
| 2002/09/20 | 1,318 | 1,374 | 1,301 | 1,316 | 257,000 |
| 2002/09/19 | 1,315 | 1,370 | 1,315 | 1,336 | 565,000 |
| 2002/09/18 | 1,269 | 1,300 | 1,236 | 1,295 | 286,000 |
| 2002/09/17 | 1,285 | 1,313 | 1,284 | 1,289 | 434,000 |
| 2002/09/13 | 1,272 | 1,284 | 1,235 | 1,265 | 2,751,000 |
| 2002/09/12 | 1,270 | 1,310 | 1,220 | 1,305 | 283,000 |
| 2002/09/11 | 1,282 | 1,298 | 1,270 | 1,276 | 223,000 |
| 2002/09/10 | 1,305 | 1,326 | 1,288 | 1,298 | 232,000 |
| 2002/09/09 | 1,283 | 1,318 | 1,283 | 1,305 | 266,000 |
| 2002/09/06 | 1,310 | 1,311 | 1,265 | 1,275 | 461,000 |
| 2002/09/05 | 1,312 | 1,339 | 1,280 | 1,318 | 462,000 |
| 2002/09/04 | 1,312 | 1,331 | 1,299 | 1,312 | 519,000 |
| 2002/09/03 | 1,356 | 1,361 | 1,331 | 1,332 | 455,000 |
| 2002/09/02 | 1,387 | 1,387 | 1,352 | 1,363 | 253,000 |
| 2002/08/30 | 1,362 | 1,383 | 1,341 | 1,370 | 407,000 |
| 2002/08/29 | 1,370 | 1,371 | 1,340 | 1,354 | 411,000 |
| 2002/08/28 | 1,385 | 1,390 | 1,363 | 1,370 | 301,000 |
| 2002/08/27 | 1,375 | 1,399 | 1,373 | 1,379 | 281,000 |
| 2002/08/26 | 1,345 | 1,401 | 1,337 | 1,385 | 457,000 |
| 2002/08/23 | 1,365 | 1,380 | 1,350 | 1,356 | 384,000 |
| 2002/08/22 | 1,343 | 1,358 | 1,311 | 1,345 | 609,000 |
| 2002/08/21 | 1,350 | 1,375 | 1,332 | 1,348 | 293,000 |
| 2002/08/20 | 1,385 | 1,394 | 1,333 | 1,348 | 337,000 |
| 2002/08/19 | 1,392 | 1,392 | 1,330 | 1,365 | 469,000 |
| 2002/08/16 | 1,414 | 1,416 | 1,380 | 1,392 | 172,000 |
| 2002/08/15 | 1,405 | 1,434 | 1,391 | 1,399 | 305,000 |
| 2002/08/14 | 1,390 | 1,394 | 1,360 | 1,385 | 160,000 |
| 2002/08/13 | 1,356 | 1,412 | 1,356 | 1,379 | 362,000 |
| 2002/08/12 | 1,388 | 1,390 | 1,357 | 1,370 | 302,000 |
| 2002/08/09 | 1,382 | 1,424 | 1,382 | 1,411 | 714,000 |
| 2002/08/08 | 1,382 | 1,414 | 1,370 | 1,380 | 300,000 |
| 2002/08/07 | 1,396 | 1,396 | 1,370 | 1,390 | 505,000 |
| 2002/08/06 | 1,355 | 1,375 | 1,348 | 1,356 | 365,000 |
| 2002/08/05 | 1,355 | 1,373 | 1,340 | 1,354 | 353,000 |
| 2002/08/02 | 1,369 | 1,369 | 1,341 | 1,343 | 417,000 |
| 2002/08/01 | 1,391 | 1,394 | 1,360 | 1,370 | 638,000 |
| 2002/07/31 | 1,399 | 1,399 | 1,366 | 1,375 | 753,000 |
| 2002/07/30 | 1,423 | 1,425 | 1,360 | 1,389 | 1,508,000 |
| 2002/07/29 | 1,460 | 1,460 | 1,413 | 1,413 | 751,000 |
| 2002/07/26 | 1,503 | 1,506 | 1,434 | 1,452 | 556,000 |
| 2002/07/25 | 1,521 | 1,535 | 1,503 | 1,510 | 342,000 |
| 2002/07/24 | 1,525 | 1,560 | 1,500 | 1,506 | 400,000 |
| 2002/07/23 | 1,526 | 1,619 | 1,500 | 1,547 | 253,000 |
| 2002/07/22 | 1,559 | 1,569 | 1,525 | 1,546 | 284,000 |
| 2002/07/19 | 1,558 | 1,571 | 1,539 | 1,545 | 451,000 |
| 2002/07/18 | 1,589 | 1,605 | 1,579 | 1,588 | 287,000 |
| 2002/07/17 | 1,599 | 1,624 | 1,570 | 1,602 | 273,000 |
| 2002/07/16 | 1,588 | 1,650 | 1,575 | 1,584 | 336,000 |
| 2002/07/15 | 1,622 | 1,651 | 1,581 | 1,602 | 226,000 |
| 2002/07/12 | 1,655 | 1,670 | 1,618 | 1,652 | 681,000 |
| 2002/07/11 | 1,653 | 1,664 | 1,611 | 1,618 | 287,000 |
| 2002/07/10 | 1,678 | 1,700 | 1,651 | 1,674 | 304,000 |
| 2002/07/09 | 1,669 | 1,690 | 1,655 | 1,690 | 395,000 |
| 2002/07/08 | 1,680 | 1,700 | 1,631 | 1,652 | 361,000 |
| 2002/07/05 | 1,640 | 1,690 | 1,636 | 1,690 | 452,000 |
| 2002/07/04 | 1,659 | 1,659 | 1,594 | 1,611 | 253,000 |
| 2002/07/03 | 1,589 | 1,669 | 1,588 | 1,659 | 508,000 |
| 2002/07/02 | 1,555 | 1,602 | 1,551 | 1,592 | 302,000 |
| 2002/07/01 | 1,574 | 1,599 | 1,555 | 1,572 | 239,000 |
| 2002/06/28 | 1,547 | 1,580 | 1,540 | 1,576 | 309,000 |
| 2002/06/27 | 1,566 | 1,575 | 1,532 | 1,547 | 390,000 |
| 2002/06/26 | 1,522 | 1,560 | 1,520 | 1,547 | 503,000 |
| 2002/06/25 | 1,564 | 1,583 | 1,548 | 1,565 | 482,000 |
| 2002/06/24 | 1,560 | 1,610 | 1,560 | 1,594 | 581,000 |
| 2002/06/21 | 1,579 | 1,579 | 1,532 | 1,544 | 359,000 |
| 2002/06/20 | 1,560 | 1,620 | 1,520 | 1,585 | 485,000 |
| 2002/06/19 | 1,600 | 1,607 | 1,521 | 1,547 | 462,000 |
| 2002/06/18 | 1,610 | 1,614 | 1,586 | 1,604 | 396,000 |
| 2002/06/17 | 1,617 | 1,639 | 1,580 | 1,580 | 574,000 |
| 2002/06/14 | 1,706 | 1,706 | 1,620 | 1,633 | 2,177,000 |
| 2002/06/13 | 1,719 | 1,722 | 1,672 | 1,677 | 359,000 |
| 2002/06/12 | 1,698 | 1,705 | 1,684 | 1,694 | 296,000 |
| 2002/06/11 | 1,692 | 1,737 | 1,692 | 1,728 | 201,000 |
| 2002/06/10 | 1,724 | 1,725 | 1,686 | 1,688 | 164,000 |
| 2002/06/07 | 1,680 | 1,714 | 1,675 | 1,689 | 378,000 |
| 2002/06/06 | 1,735 | 1,746 | 1,682 | 1,695 | 351,000 |
| 2002/06/05 | 1,760 | 1,775 | 1,737 | 1,741 | 279,000 |
| 2002/06/04 | 1,814 | 1,822 | 1,756 | 1,756 | 301,000 |
| 2002/06/03 | 1,821 | 1,830 | 1,807 | 1,824 | 340,000 |
| 2002/05/31 | 1,790 | 1,838 | 1,765 | 1,791 | 546,000 |
| 2002/05/30 | 1,781 | 1,805 | 1,761 | 1,781 | 274,000 |
| 2002/05/29 | 1,774 | 1,812 | 1,774 | 1,808 | 212,000 |
| 2002/05/28 | 1,800 | 1,824 | 1,755 | 1,802 | 260,000 |
| 2002/05/27 | 1,798 | 1,833 | 1,769 | 1,788 | 319,000 |
| 2002/05/24 | 1,820 | 1,828 | 1,772 | 1,800 | 319,000 |
| 2002/05/23 | 1,840 | 1,847 | 1,796 | 1,821 | 268,000 |
| 2002/05/22 | 1,794 | 1,846 | 1,791 | 1,835 | 485,000 |
| 2002/05/21 | 1,781 | 1,797 | 1,778 | 1,795 | 285,000 |
| 2002/05/20 | 1,792 | 1,800 | 1,777 | 1,781 | 284,000 |
| 2002/05/17 | 1,800 | 1,810 | 1,771 | 1,792 | 388,000 |
| 2002/05/16 | 1,770 | 1,793 | 1,744 | 1,792 | 282,000 |
| 2002/05/15 | 1,782 | 1,800 | 1,774 | 1,782 | 507,000 |
| 2002/05/14 | 1,763 | 1,763 | 1,730 | 1,742 | 232,000 |
| 2002/05/13 | 1,769 | 1,769 | 1,707 | 1,733 | 146,000 |
| 2002/05/10 | 1,779 | 1,782 | 1,764 | 1,774 | 403,000 |
| 2002/05/09 | 1,770 | 1,782 | 1,759 | 1,776 | 330,000 |
| 2002/05/08 | 1,690 | 1,780 | 1,690 | 1,760 | 580,000 |
| 2002/05/07 | 1,720 | 1,725 | 1,675 | 1,688 | 288,000 |
| 2002/05/02 | 1,737 | 1,737 | 1,721 | 1,728 | 96,000 |
| 2002/05/01 | 1,725 | 1,739 | 1,694 | 1,728 | 187,000 |
| 2002/04/30 | 1,711 | 1,730 | 1,691 | 1,701 | 228,000 |
| 2002/04/26 | 1,730 | 1,730 | 1,673 | 1,681 | 234,000 |
| 2002/04/25 | 1,713 | 1,738 | 1,693 | 1,709 | 179,000 |
| 2002/04/24 | 1,720 | 1,742 | 1,687 | 1,697 | 184,000 |
| 2002/04/23 | 1,697 | 1,750 | 1,690 | 1,725 | 319,000 |
| 2002/04/22 | 1,662 | 1,730 | 1,659 | 1,726 | 314,000 |
| 2002/04/19 | 1,687 | 1,693 | 1,666 | 1,685 | 201,000 |
| 2002/04/18 | 1,662 | 1,699 | 1,662 | 1,693 | 247,000 |
| 2002/04/17 | 1,625 | 1,684 | 1,622 | 1,682 | 426,000 |
| 2002/04/16 | 1,600 | 1,625 | 1,573 | 1,623 | 477,000 |
| 2002/04/15 | 1,609 | 1,630 | 1,580 | 1,617 | 351,000 |
| 2002/04/12 | 1,632 | 1,639 | 1,565 | 1,600 | 969,000 |
| 2002/04/11 | 1,672 | 1,688 | 1,602 | 1,662 | 358,000 |
| 2002/04/10 | 1,658 | 1,690 | 1,640 | 1,684 | 431,000 |
| 2002/04/09 | 1,641 | 1,666 | 1,640 | 1,640 | 217,000 |
| 2002/04/08 | 1,669 | 1,669 | 1,635 | 1,640 | 163,000 |
| 2002/04/05 | 1,636 | 1,668 | 1,631 | 1,666 | 320,000 |
| 2002/04/04 | 1,615 | 1,666 | 1,615 | 1,644 | 523,000 |
| 2002/04/03 | 1,554 | 1,620 | 1,546 | 1,607 | 367,000 |
| 2002/04/02 | 1,599 | 1,599 | 1,555 | 1,556 | 217,000 |
| 2002/04/01 | 1,581 | 1,589 | 1,561 | 1,573 | 259,000 |
| 2002/03/29 | 1,580 | 1,599 | 1,551 | 1,551 | 555,000 |
| 2002/03/28 | 1,619 | 1,627 | 1,587 | 1,603 | 338,000 |
| 2002/03/27 | 1,615 | 1,650 | 1,603 | 1,617 | 358,000 |
| 2002/03/26 | 1,614 | 1,690 | 1,613 | 1,645 | 423,000 |
| 2002/03/25 | 1,583 | 1,633 | 1,583 | 1,603 | 264,000 |
| 2002/03/22 | 1,629 | 1,644 | 1,597 | 1,606 | 494,000 |
| 2002/03/20 | 1,681 | 1,686 | 1,610 | 1,623 | 506,000 |
| 2002/03/19 | 1,715 | 1,738 | 1,685 | 1,701 | 418,000 |
| 2002/03/18 | 1,745 | 1,745 | 1,661 | 1,670 | 662,000 |
| 2002/03/15 | 1,755 | 1,771 | 1,705 | 1,708 | 383,000 |
| 2002/03/14 | 1,780 | 1,780 | 1,750 | 1,772 | 430,000 |
| 2002/03/13 | 1,781 | 1,828 | 1,750 | 1,750 | 509,000 |
| 2002/03/12 | 1,823 | 1,850 | 1,773 | 1,779 | 517,000 |
| 2002/03/11 | 1,812 | 1,870 | 1,790 | 1,853 | 452,000 |
| 2002/03/08 | 1,798 | 1,886 | 1,768 | 1,842 | 2,303,000 |
| 2002/03/07 | 1,735 | 1,799 | 1,735 | 1,768 | 882,000 |
| 2002/03/06 | 1,809 | 1,872 | 1,737 | 1,765 | 668,000 |
| 2002/03/05 | 1,829 | 1,832 | 1,765 | 1,795 | 613,000 |
| 2002/03/04 | 1,739 | 1,911 | 1,732 | 1,863 | 601,000 |
| 2002/03/01 | 1,693 | 1,740 | 1,670 | 1,739 | 342,000 |
| 2002/02/28 | 1,695 | 1,748 | 1,665 | 1,722 | 532,000 |
| 2002/02/27 | 1,670 | 1,699 | 1,640 | 1,680 | 473,000 |
| 2002/02/26 | 1,680 | 1,682 | 1,605 | 1,615 | 481,000 |
| 2002/02/25 | 1,691 | 1,710 | 1,652 | 1,652 | 378,000 |
| 2002/02/22 | 1,660 | 1,698 | 1,648 | 1,691 | 483,000 |
| 2002/02/21 | 1,586 | 1,694 | 1,583 | 1,677 | 447,000 |
| 2002/02/20 | 1,580 | 1,605 | 1,580 | 1,591 | 272,000 |
| 2002/02/19 | 1,605 | 1,616 | 1,580 | 1,580 | 370,000 |
| 2002/02/18 | 1,622 | 1,645 | 1,620 | 1,629 | 326,000 |
| 2002/02/15 | 1,620 | 1,659 | 1,620 | 1,635 | 654,000 |
| 2002/02/14 | 1,620 | 1,650 | 1,620 | 1,623 | 400,000 |
| 2002/02/13 | 1,580 | 1,626 | 1,580 | 1,600 | 459,000 |
| 2002/02/12 | 1,611 | 1,620 | 1,585 | 1,605 | 452,000 |
| 2002/02/08 | 1,530 | 1,595 | 1,530 | 1,580 | 1,289,000 |
| 2002/02/07 | 1,526 | 1,545 | 1,505 | 1,505 | 490,000 |
| 2002/02/06 | 1,555 | 1,555 | 1,481 | 1,481 | 304,000 |
| 2002/02/05 | 1,528 | 1,583 | 1,510 | 1,525 | 390,000 |
| 2002/02/04 | 1,535 | 1,535 | 1,502 | 1,503 | 278,000 |
| 2002/02/01 | 1,515 | 1,545 | 1,463 | 1,513 | 318,000 |
| 2002/01/31 | 1,527 | 1,530 | 1,504 | 1,513 | 335,000 |
| 2002/01/30 | 1,558 | 1,569 | 1,545 | 1,557 | 246,000 |
| 2002/01/29 | 1,580 | 1,595 | 1,564 | 1,579 | 360,000 |
| 2002/01/28 | 1,595 | 1,595 | 1,554 | 1,562 | 531,000 |
| 2002/01/25 | 1,592 | 1,600 | 1,561 | 1,565 | 534,000 |
| 2002/01/24 | 1,609 | 1,630 | 1,600 | 1,602 | 410,000 |
| 2002/01/23 | 1,615 | 1,645 | 1,611 | 1,612 | 299,000 |
| 2002/01/22 | 1,603 | 1,625 | 1,600 | 1,600 | 273,000 |
| 2002/01/21 | 1,614 | 1,637 | 1,585 | 1,606 | 528,000 |
| 2002/01/18 | 1,616 | 1,631 | 1,612 | 1,617 | 231,000 |
| 2002/01/17 | 1,620 | 1,641 | 1,606 | 1,619 | 180,000 |
| 2002/01/16 | 1,610 | 1,641 | 1,600 | 1,611 | 247,000 |
| 2002/01/15 | 1,635 | 1,641 | 1,618 | 1,618 | 357,000 |
| 2002/01/11 | 1,668 | 1,668 | 1,649 | 1,653 | 479,000 |
| 2002/01/10 | 1,660 | 1,670 | 1,651 | 1,661 | 246,000 |
| 2002/01/09 | 1,669 | 1,682 | 1,660 | 1,664 | 297,000 |
| 2002/01/08 | 1,656 | 1,680 | 1,655 | 1,655 | 186,000 |
| 2002/01/07 | 1,652 | 1,684 | 1,643 | 1,678 | 278,000 |
| 2002/01/04 | 1,674 | 1,678 | 1,640 | 1,678 | 149,000 |