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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,500 | 1,500 | 1,453 | 1,498 | 158,000 |
| 2003/12/29 | 1,446 | 1,500 | 1,442 | 1,473 | 299,000 |
| 2003/12/26 | 1,449 | 1,449 | 1,419 | 1,446 | 198,000 |
| 2003/12/25 | 1,431 | 1,452 | 1,424 | 1,449 | 275,000 |
| 2003/12/24 | 1,434 | 1,434 | 1,399 | 1,430 | 266,000 |
| 2003/12/22 | 1,422 | 1,434 | 1,413 | 1,434 | 408,000 |
| 2003/12/19 | 1,439 | 1,440 | 1,406 | 1,412 | 607,000 |
| 2003/12/18 | 1,376 | 1,418 | 1,371 | 1,399 | 899,000 |
| 2003/12/17 | 1,382 | 1,382 | 1,337 | 1,343 | 701,000 |
| 2003/12/16 | 1,390 | 1,414 | 1,365 | 1,373 | 613,000 |
| 2003/12/15 | 1,406 | 1,441 | 1,406 | 1,423 | 1,092,000 |
| 2003/12/12 | 1,356 | 1,375 | 1,334 | 1,346 | 1,933,000 |
| 2003/12/11 | 1,360 | 1,388 | 1,360 | 1,374 | 680,000 |
| 2003/12/10 | 1,335 | 1,353 | 1,329 | 1,353 | 883,000 |
| 2003/12/09 | 1,322 | 1,342 | 1,311 | 1,334 | 525,000 |
| 2003/12/08 | 1,322 | 1,338 | 1,291 | 1,303 | 606,000 |
| 2003/12/05 | 1,326 | 1,342 | 1,321 | 1,342 | 378,000 |
| 2003/12/04 | 1,329 | 1,345 | 1,321 | 1,333 | 681,000 |
| 2003/12/03 | 1,323 | 1,337 | 1,313 | 1,318 | 390,000 |
| 2003/12/02 | 1,324 | 1,347 | 1,310 | 1,323 | 738,000 |
| 2003/12/01 | 1,255 | 1,314 | 1,220 | 1,309 | 689,000 |
| 2003/11/28 | 1,275 | 1,276 | 1,241 | 1,254 | 458,000 |
| 2003/11/27 | 1,272 | 1,297 | 1,265 | 1,285 | 417,000 |
| 2003/11/26 | 1,289 | 1,309 | 1,264 | 1,272 | 750,000 |
| 2003/11/25 | 1,253 | 1,257 | 1,223 | 1,249 | 828,000 |
| 2003/11/21 | 1,231 | 1,238 | 1,203 | 1,213 | 421,000 |
| 2003/11/20 | 1,228 | 1,232 | 1,182 | 1,220 | 670,000 |
| 2003/11/19 | 1,182 | 1,224 | 1,180 | 1,208 | 718,000 |
| 2003/11/18 | 1,240 | 1,240 | 1,189 | 1,212 | 521,000 |
| 2003/11/17 | 1,248 | 1,248 | 1,211 | 1,220 | 388,000 |
| 2003/11/14 | 1,258 | 1,306 | 1,255 | 1,265 | 987,000 |
| 2003/11/13 | 1,270 | 1,273 | 1,243 | 1,258 | 258,000 |
| 2003/11/12 | 1,221 | 1,258 | 1,220 | 1,250 | 637,000 |
| 2003/11/11 | 1,284 | 1,290 | 1,233 | 1,256 | 470,000 |
| 2003/11/10 | 1,297 | 1,297 | 1,254 | 1,285 | 420,000 |
| 2003/11/07 | 1,278 | 1,331 | 1,272 | 1,298 | 790,000 |
| 2003/11/06 | 1,339 | 1,340 | 1,250 | 1,270 | 677,000 |
| 2003/11/05 | 1,288 | 1,331 | 1,275 | 1,327 | 1,151,000 |
| 2003/11/04 | 1,285 | 1,293 | 1,252 | 1,268 | 647,000 |
| 2003/10/31 | 1,315 | 1,320 | 1,271 | 1,285 | 636,000 |
| 2003/10/30 | 1,280 | 1,310 | 1,265 | 1,285 | 700,000 |
| 2003/10/29 | 1,270 | 1,307 | 1,253 | 1,269 | 414,000 |
| 2003/10/28 | 1,269 | 1,274 | 1,248 | 1,268 | 434,000 |
| 2003/10/27 | 1,232 | 1,260 | 1,226 | 1,259 | 578,000 |
| 2003/10/24 | 1,215 | 1,231 | 1,195 | 1,220 | 935,000 |
| 2003/10/23 | 1,269 | 1,278 | 1,230 | 1,255 | 803,000 |
| 2003/10/22 | 1,301 | 1,324 | 1,288 | 1,289 | 1,371,000 |
| 2003/10/21 | 1,359 | 1,359 | 1,313 | 1,321 | 751,000 |
| 2003/10/20 | 1,307 | 1,366 | 1,300 | 1,339 | 1,126,000 |
| 2003/10/17 | 1,320 | 1,325 | 1,299 | 1,307 | 548,000 |
| 2003/10/16 | 1,323 | 1,344 | 1,303 | 1,319 | 814,000 |
| 2003/10/15 | 1,329 | 1,340 | 1,309 | 1,312 | 1,017,000 |
| 2003/10/14 | 1,350 | 1,350 | 1,301 | 1,309 | 1,066,000 |
| 2003/10/10 | 1,281 | 1,345 | 1,281 | 1,333 | 1,904,000 |
| 2003/10/09 | 1,300 | 1,316 | 1,281 | 1,285 | 869,000 |
| 2003/10/08 | 1,335 | 1,350 | 1,300 | 1,316 | 1,725,000 |
| 2003/10/07 | 1,306 | 1,318 | 1,272 | 1,289 | 1,022,000 |
| 2003/10/06 | 1,331 | 1,350 | 1,297 | 1,326 | 2,244,000 |
| 2003/10/03 | 1,285 | 1,325 | 1,271 | 1,311 | 885,000 |
| 2003/10/02 | 1,280 | 1,289 | 1,263 | 1,269 | 758,000 |
| 2003/10/01 | 1,275 | 1,280 | 1,253 | 1,280 | 674,000 |
| 2003/09/30 | 1,221 | 1,275 | 1,221 | 1,242 | 644,000 |
| 2003/09/29 | 1,252 | 1,258 | 1,223 | 1,238 | 396,000 |
| 2003/09/26 | 1,268 | 1,278 | 1,255 | 1,271 | 535,000 |
| 2003/09/25 | 1,251 | 1,273 | 1,225 | 1,268 | 802,000 |
| 2003/09/24 | 1,280 | 1,288 | 1,254 | 1,275 | 1,416,000 |
| 2003/09/22 | 1,295 | 1,298 | 1,180 | 1,249 | 760,000 |
| 2003/09/19 | 1,337 | 1,340 | 1,290 | 1,298 | 1,006,000 |
| 2003/09/18 | 1,303 | 1,312 | 1,295 | 1,300 | 1,227,000 |
| 2003/09/17 | 1,343 | 1,363 | 1,306 | 1,324 | 1,287,000 |
| 2003/09/16 | 1,300 | 1,331 | 1,298 | 1,330 | 1,110,000 |
| 2003/09/12 | 1,303 | 1,305 | 1,252 | 1,288 | 2,615,000 |
| 2003/09/11 | 1,314 | 1,322 | 1,287 | 1,290 | 764,000 |
| 2003/09/10 | 1,328 | 1,328 | 1,307 | 1,315 | 743,000 |
| 2003/09/09 | 1,310 | 1,330 | 1,295 | 1,327 | 780,000 |
| 2003/09/08 | 1,300 | 1,312 | 1,290 | 1,309 | 578,000 |
| 2003/09/05 | 1,305 | 1,323 | 1,295 | 1,312 | 509,000 |
| 2003/09/04 | 1,316 | 1,332 | 1,287 | 1,304 | 1,053,000 |
| 2003/09/03 | 1,324 | 1,324 | 1,259 | 1,307 | 942,000 |
| 2003/09/02 | 1,330 | 1,330 | 1,310 | 1,324 | 901,000 |
| 2003/09/01 | 1,300 | 1,334 | 1,290 | 1,330 | 1,307,000 |
| 2003/08/29 | 1,300 | 1,300 | 1,265 | 1,281 | 809,000 |
| 2003/08/28 | 1,291 | 1,291 | 1,266 | 1,280 | 525,000 |
| 2003/08/27 | 1,297 | 1,306 | 1,283 | 1,290 | 644,000 |
| 2003/08/26 | 1,260 | 1,275 | 1,251 | 1,271 | 461,000 |
| 2003/08/25 | 1,271 | 1,288 | 1,241 | 1,250 | 611,000 |
| 2003/08/22 | 1,277 | 1,280 | 1,257 | 1,266 | 481,000 |
| 2003/08/21 | 1,272 | 1,284 | 1,269 | 1,276 | 1,016,000 |
| 2003/08/20 | 1,279 | 1,303 | 1,271 | 1,292 | 1,184,000 |
| 2003/08/19 | 1,280 | 1,299 | 1,275 | 1,278 | 759,000 |
| 2003/08/18 | 1,270 | 1,279 | 1,259 | 1,270 | 494,000 |
| 2003/08/15 | 1,259 | 1,286 | 1,232 | 1,239 | 535,000 |
| 2003/08/14 | 1,224 | 1,263 | 1,224 | 1,259 | 931,000 |
| 2003/08/13 | 1,183 | 1,234 | 1,176 | 1,223 | 1,141,000 |
| 2003/08/12 | 1,151 | 1,179 | 1,140 | 1,143 | 544,000 |
| 2003/08/11 | 1,125 | 1,133 | 1,108 | 1,131 | 362,000 |
| 2003/08/08 | 1,107 | 1,125 | 1,101 | 1,109 | 996,000 |
| 2003/08/07 | 1,117 | 1,120 | 1,101 | 1,111 | 392,000 |
| 2003/08/06 | 1,112 | 1,129 | 1,105 | 1,116 | 301,000 |
| 2003/08/05 | 1,140 | 1,140 | 1,113 | 1,132 | 606,000 |
| 2003/08/04 | 1,164 | 1,164 | 1,141 | 1,141 | 424,000 |
| 2003/08/01 | 1,166 | 1,174 | 1,153 | 1,160 | 763,000 |
| 2003/07/31 | 1,163 | 1,169 | 1,154 | 1,154 | 566,000 |
| 2003/07/30 | 1,219 | 1,220 | 1,176 | 1,183 | 454,000 |
| 2003/07/29 | 1,228 | 1,250 | 1,200 | 1,208 | 660,000 |
| 2003/07/28 | 1,189 | 1,230 | 1,181 | 1,227 | 561,000 |
| 2003/07/25 | 1,184 | 1,185 | 1,152 | 1,177 | 706,000 |
| 2003/07/24 | 1,180 | 1,214 | 1,173 | 1,184 | 657,000 |
| 2003/07/23 | 1,183 | 1,192 | 1,169 | 1,189 | 481,000 |
| 2003/07/22 | 1,168 | 1,190 | 1,153 | 1,166 | 440,000 |
| 2003/07/18 | 1,155 | 1,177 | 1,149 | 1,162 | 428,000 |
| 2003/07/17 | 1,173 | 1,175 | 1,146 | 1,156 | 334,000 |
| 2003/07/16 | 1,175 | 1,176 | 1,141 | 1,165 | 449,000 |
| 2003/07/15 | 1,174 | 1,183 | 1,145 | 1,156 | 761,000 |
| 2003/07/14 | 1,175 | 1,199 | 1,161 | 1,167 | 591,000 |
| 2003/07/11 | 1,178 | 1,189 | 1,156 | 1,158 | 1,200,000 |
| 2003/07/10 | 1,165 | 1,218 | 1,162 | 1,184 | 635,000 |
| 2003/07/09 | 1,145 | 1,168 | 1,134 | 1,165 | 485,000 |
| 2003/07/08 | 1,155 | 1,168 | 1,132 | 1,145 | 561,000 |
| 2003/07/07 | 1,167 | 1,170 | 1,144 | 1,144 | 410,000 |
| 2003/07/04 | 1,146 | 1,179 | 1,146 | 1,160 | 489,000 |
| 2003/07/03 | 1,186 | 1,193 | 1,124 | 1,145 | 821,000 |
| 2003/07/02 | 1,132 | 1,189 | 1,132 | 1,179 | 893,000 |
| 2003/07/01 | 1,116 | 1,140 | 1,112 | 1,129 | 655,000 |
| 2003/06/30 | 1,140 | 1,147 | 1,123 | 1,123 | 327,000 |
| 2003/06/27 | 1,149 | 1,153 | 1,126 | 1,128 | 536,000 |
| 2003/06/26 | 1,152 | 1,166 | 1,136 | 1,144 | 511,000 |
| 2003/06/25 | 1,145 | 1,169 | 1,145 | 1,149 | 378,000 |
| 2003/06/24 | 1,166 | 1,185 | 1,140 | 1,140 | 324,000 |
| 2003/06/23 | 1,144 | 1,188 | 1,141 | 1,165 | 485,000 |
| 2003/06/20 | 1,140 | 1,180 | 1,134 | 1,157 | 480,000 |
| 2003/06/19 | 1,138 | 1,169 | 1,128 | 1,159 | 540,000 |
| 2003/06/18 | 1,190 | 1,198 | 1,152 | 1,161 | 552,000 |
| 2003/06/17 | 1,180 | 1,198 | 1,176 | 1,188 | 645,000 |
| 2003/06/16 | 1,166 | 1,172 | 1,152 | 1,165 | 625,000 |
| 2003/06/13 | 1,136 | 1,180 | 1,122 | 1,166 | 2,677,000 |
| 2003/06/12 | 1,104 | 1,109 | 1,085 | 1,096 | 594,000 |
| 2003/06/11 | 1,081 | 1,148 | 1,081 | 1,091 | 806,000 |
| 2003/06/10 | 1,084 | 1,088 | 1,067 | 1,083 | 275,000 |
| 2003/06/09 | 1,096 | 1,102 | 1,074 | 1,080 | 390,000 |
| 2003/06/06 | 1,064 | 1,113 | 1,062 | 1,097 | 822,000 |
| 2003/06/05 | 1,080 | 1,083 | 1,055 | 1,059 | 541,000 |
| 2003/06/04 | 1,077 | 1,079 | 1,060 | 1,060 | 383,000 |
| 2003/06/03 | 1,078 | 1,082 | 1,052 | 1,067 | 518,000 |
| 2003/06/02 | 1,070 | 1,097 | 1,070 | 1,075 | 677,000 |
| 2003/05/30 | 1,073 | 1,104 | 1,068 | 1,068 | 462,000 |
| 2003/05/29 | 1,073 | 1,083 | 1,065 | 1,072 | 342,000 |
| 2003/05/28 | 1,105 | 1,119 | 1,057 | 1,057 | 750,000 |
| 2003/05/27 | 1,075 | 1,077 | 1,041 | 1,068 | 542,000 |
| 2003/05/26 | 1,031 | 1,104 | 1,025 | 1,095 | 574,000 |
| 2003/05/23 | 1,092 | 1,108 | 1,080 | 1,091 | 409,000 |
| 2003/05/22 | 1,065 | 1,103 | 1,064 | 1,091 | 337,000 |
| 2003/05/21 | 1,075 | 1,106 | 1,060 | 1,075 | 326,000 |
| 2003/05/20 | 1,061 | 1,090 | 1,061 | 1,074 | 268,000 |
| 2003/05/19 | 1,076 | 1,098 | 1,059 | 1,067 | 322,000 |
| 2003/05/16 | 1,110 | 1,120 | 1,089 | 1,096 | 332,000 |
| 2003/05/15 | 1,097 | 1,128 | 1,080 | 1,109 | 644,000 |
| 2003/05/14 | 1,145 | 1,147 | 1,102 | 1,107 | 525,000 |
| 2003/05/13 | 1,138 | 1,159 | 1,125 | 1,125 | 540,000 |
| 2003/05/12 | 1,141 | 1,146 | 1,112 | 1,118 | 521,000 |
| 2003/05/09 | 1,106 | 1,137 | 1,105 | 1,127 | 1,291,000 |
| 2003/05/08 | 1,061 | 1,130 | 1,061 | 1,086 | 1,108,000 |
| 2003/05/07 | 1,105 | 1,107 | 1,060 | 1,070 | 908,000 |
| 2003/05/06 | 1,132 | 1,147 | 1,125 | 1,125 | 552,000 |
| 2003/05/02 | 1,071 | 1,078 | 1,052 | 1,072 | 440,000 |
| 2003/05/01 | 1,075 | 1,086 | 1,057 | 1,070 | 477,000 |
| 2003/04/30 | 1,068 | 1,070 | 1,051 | 1,063 | 506,000 |
| 2003/04/28 | 1,002 | 1,037 | 1,002 | 1,028 | 559,000 |
| 2003/04/25 | 1,020 | 1,027 | 989 | 998 | 552,000 |
| 2003/04/24 | 1,062 | 1,075 | 1,036 | 1,037 | 521,000 |
| 2003/04/23 | 1,057 | 1,108 | 1,052 | 1,061 | 441,000 |
| 2003/04/22 | 1,105 | 1,108 | 1,046 | 1,048 | 442,000 |
| 2003/04/21 | 1,081 | 1,115 | 1,081 | 1,100 | 351,000 |
| 2003/04/18 | 1,086 | 1,095 | 1,071 | 1,071 | 285,000 |
| 2003/04/17 | 1,086 | 1,100 | 1,086 | 1,088 | 294,000 |
| 2003/04/16 | 1,113 | 1,115 | 1,101 | 1,106 | 332,000 |
| 2003/04/15 | 1,143 | 1,144 | 1,113 | 1,115 | 623,000 |
| 2003/04/14 | 1,109 | 1,143 | 1,109 | 1,138 | 577,000 |
| 2003/04/11 | 1,113 | 1,117 | 1,088 | 1,092 | 797,000 |
| 2003/04/10 | 1,124 | 1,141 | 1,123 | 1,133 | 219,000 |
| 2003/04/09 | 1,127 | 1,140 | 1,088 | 1,129 | 392,000 |
| 2003/04/08 | 1,176 | 1,184 | 1,138 | 1,146 | 280,000 |
| 2003/04/07 | 1,164 | 1,185 | 1,138 | 1,179 | 406,000 |
| 2003/04/04 | 1,109 | 1,163 | 1,109 | 1,159 | 373,000 |
| 2003/04/03 | 1,138 | 1,149 | 1,107 | 1,109 | 346,000 |
| 2003/04/02 | 1,147 | 1,147 | 1,095 | 1,132 | 407,000 |
| 2003/04/01 | 1,129 | 1,152 | 1,100 | 1,136 | 436,000 |
| 2003/03/31 | 1,181 | 1,198 | 1,125 | 1,129 | 553,000 |
| 2003/03/28 | 1,216 | 1,231 | 1,190 | 1,199 | 859,000 |
| 2003/03/27 | 1,264 | 1,264 | 1,245 | 1,252 | 310,000 |
| 2003/03/26 | 1,267 | 1,281 | 1,254 | 1,263 | 229,000 |
| 2003/03/25 | 1,241 | 1,279 | 1,241 | 1,260 | 233,000 |
| 2003/03/24 | 1,235 | 1,262 | 1,233 | 1,254 | 440,000 |
| 2003/03/20 | 1,254 | 1,274 | 1,235 | 1,255 | 431,000 |
| 2003/03/19 | 1,206 | 1,214 | 1,164 | 1,214 | 432,000 |
| 2003/03/18 | 1,211 | 1,234 | 1,208 | 1,209 | 443,000 |
| 2003/03/17 | 1,243 | 1,243 | 1,201 | 1,203 | 424,000 |
| 2003/03/14 | 1,240 | 1,250 | 1,229 | 1,245 | 2,231,000 |
| 2003/03/13 | 1,270 | 1,282 | 1,250 | 1,260 | 351,000 |
| 2003/03/12 | 1,300 | 1,304 | 1,272 | 1,274 | 591,000 |
| 2003/03/11 | 1,335 | 1,353 | 1,300 | 1,300 | 471,000 |
| 2003/03/10 | 1,324 | 1,334 | 1,305 | 1,334 | 513,000 |
| 2003/03/07 | 1,319 | 1,330 | 1,310 | 1,327 | 373,000 |
| 2003/03/06 | 1,348 | 1,364 | 1,337 | 1,339 | 352,000 |
| 2003/03/05 | 1,321 | 1,366 | 1,307 | 1,347 | 630,000 |
| 2003/03/04 | 1,330 | 1,332 | 1,309 | 1,311 | 313,000 |
| 2003/03/03 | 1,318 | 1,330 | 1,309 | 1,329 | 305,000 |
| 2003/02/28 | 1,320 | 1,330 | 1,290 | 1,310 | 488,000 |
| 2003/02/27 | 1,290 | 1,340 | 1,280 | 1,319 | 557,000 |
| 2003/02/26 | 1,286 | 1,305 | 1,275 | 1,300 | 534,000 |
| 2003/02/25 | 1,317 | 1,320 | 1,269 | 1,287 | 818,000 |
| 2003/02/24 | 1,349 | 1,355 | 1,329 | 1,337 | 301,000 |
| 2003/02/21 | 1,370 | 1,371 | 1,328 | 1,337 | 465,000 |
| 2003/02/20 | 1,378 | 1,378 | 1,362 | 1,371 | 285,000 |
| 2003/02/19 | 1,380 | 1,383 | 1,370 | 1,378 | 330,000 |
| 2003/02/18 | 1,394 | 1,395 | 1,335 | 1,363 | 337,000 |
| 2003/02/17 | 1,380 | 1,395 | 1,374 | 1,392 | 219,000 |
| 2003/02/14 | 1,347 | 1,398 | 1,345 | 1,378 | 938,000 |
| 2003/02/13 | 1,368 | 1,385 | 1,335 | 1,347 | 271,000 |
| 2003/02/12 | 1,350 | 1,377 | 1,350 | 1,367 | 431,000 |
| 2003/02/10 | 1,359 | 1,365 | 1,330 | 1,349 | 188,000 |
| 2003/02/07 | 1,375 | 1,382 | 1,351 | 1,359 | 244,000 |
| 2003/02/06 | 1,381 | 1,383 | 1,348 | 1,381 | 344,000 |
| 2003/02/05 | 1,364 | 1,389 | 1,353 | 1,374 | 334,000 |
| 2003/02/04 | 1,375 | 1,387 | 1,359 | 1,363 | 325,000 |
| 2003/02/03 | 1,320 | 1,382 | 1,311 | 1,371 | 337,000 |
| 2003/01/31 | 1,349 | 1,352 | 1,315 | 1,329 | 715,000 |
| 2003/01/30 | 1,387 | 1,390 | 1,364 | 1,368 | 248,000 |
| 2003/01/29 | 1,400 | 1,406 | 1,367 | 1,373 | 299,000 |
| 2003/01/28 | 1,403 | 1,416 | 1,390 | 1,391 | 243,000 |
| 2003/01/27 | 1,399 | 1,418 | 1,390 | 1,415 | 464,000 |
| 2003/01/24 | 1,415 | 1,415 | 1,368 | 1,383 | 390,000 |
| 2003/01/23 | 1,376 | 1,413 | 1,350 | 1,400 | 466,000 |
| 2003/01/22 | 1,385 | 1,386 | 1,340 | 1,356 | 697,000 |
| 2003/01/21 | 1,401 | 1,427 | 1,376 | 1,415 | 390,000 |
| 2003/01/20 | 1,411 | 1,415 | 1,380 | 1,400 | 319,000 |
| 2003/01/17 | 1,370 | 1,436 | 1,370 | 1,422 | 412,000 |
| 2003/01/16 | 1,369 | 1,401 | 1,352 | 1,380 | 403,000 |
| 2003/01/15 | 1,375 | 1,375 | 1,323 | 1,349 | 804,000 |
| 2003/01/14 | 1,392 | 1,412 | 1,370 | 1,373 | 632,000 |
| 2003/01/10 | 1,450 | 1,450 | 1,388 | 1,411 | 486,000 |
| 2003/01/09 | 1,411 | 1,440 | 1,408 | 1,440 | 259,000 |
| 2003/01/08 | 1,432 | 1,435 | 1,410 | 1,421 | 258,000 |
| 2003/01/07 | 1,445 | 1,445 | 1,421 | 1,422 | 229,000 |
| 2003/01/06 | 1,435 | 1,447 | 1,417 | 1,433 | 121,000 |