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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,423 | 1,440 | 1,410 | 1,416 | 550,900 |
| 2009/12/29 | 1,406 | 1,423 | 1,398 | 1,418 | 729,700 |
| 2009/12/28 | 1,392 | 1,416 | 1,390 | 1,414 | 641,700 |
| 2009/12/25 | 1,429 | 1,429 | 1,393 | 1,394 | 486,600 |
| 2009/12/24 | 1,364 | 1,428 | 1,348 | 1,409 | 1,163,000 |
| 2009/12/22 | 1,350 | 1,386 | 1,344 | 1,384 | 774,100 |
| 2009/12/21 | 1,322 | 1,344 | 1,317 | 1,342 | 502,300 |
| 2009/12/18 | 1,324 | 1,327 | 1,292 | 1,324 | 734,700 |
| 2009/12/17 | 1,353 | 1,353 | 1,328 | 1,328 | 615,700 |
| 2009/12/16 | 1,352 | 1,360 | 1,329 | 1,350 | 722,400 |
| 2009/12/15 | 1,340 | 1,354 | 1,332 | 1,332 | 697,500 |
| 2009/12/14 | 1,365 | 1,370 | 1,341 | 1,360 | 736,200 |
| 2009/12/11 | 1,390 | 1,396 | 1,358 | 1,384 | 3,015,600 |
| 2009/12/10 | 1,329 | 1,385 | 1,325 | 1,370 | 1,210,900 |
| 2009/12/09 | 1,344 | 1,352 | 1,330 | 1,333 | 824,900 |
| 2009/12/08 | 1,345 | 1,366 | 1,331 | 1,364 | 1,028,600 |
| 2009/12/07 | 1,342 | 1,371 | 1,338 | 1,370 | 869,600 |
| 2009/12/04 | 1,323 | 1,340 | 1,306 | 1,334 | 907,800 |
| 2009/12/03 | 1,286 | 1,343 | 1,281 | 1,343 | 1,045,500 |
| 2009/12/02 | 1,280 | 1,298 | 1,266 | 1,283 | 1,069,500 |
| 2009/12/01 | 1,270 | 1,321 | 1,254 | 1,319 | 1,413,500 |
| 2009/11/30 | 1,285 | 1,301 | 1,276 | 1,294 | 1,050,000 |
| 2009/11/27 | 1,283 | 1,292 | 1,262 | 1,265 | 821,800 |
| 2009/11/26 | 1,291 | 1,329 | 1,291 | 1,323 | 603,600 |
| 2009/11/25 | 1,361 | 1,361 | 1,327 | 1,331 | 758,300 |
| 2009/11/24 | 1,383 | 1,383 | 1,350 | 1,362 | 571,600 |
| 2009/11/20 | 1,377 | 1,392 | 1,364 | 1,386 | 648,100 |
| 2009/11/19 | 1,388 | 1,410 | 1,380 | 1,397 | 1,196,000 |
| 2009/11/18 | 1,391 | 1,411 | 1,365 | 1,378 | 955,900 |
| 2009/11/17 | 1,409 | 1,416 | 1,389 | 1,400 | 718,400 |
| 2009/11/16 | 1,415 | 1,418 | 1,392 | 1,405 | 743,300 |
| 2009/11/13 | 1,432 | 1,457 | 1,409 | 1,423 | 930,500 |
| 2009/11/12 | 1,470 | 1,479 | 1,441 | 1,446 | 468,100 |
| 2009/11/11 | 1,480 | 1,495 | 1,472 | 1,476 | 937,200 |
| 2009/11/10 | 1,480 | 1,501 | 1,456 | 1,460 | 634,700 |
| 2009/11/09 | 1,477 | 1,477 | 1,440 | 1,454 | 543,700 |
| 2009/11/06 | 1,490 | 1,504 | 1,460 | 1,468 | 728,000 |
| 2009/11/05 | 1,462 | 1,483 | 1,435 | 1,450 | 836,500 |
| 2009/11/04 | 1,485 | 1,486 | 1,442 | 1,482 | 763,800 |
| 2009/11/02 | 1,556 | 1,572 | 1,491 | 1,515 | 1,135,300 |
| 2009/10/30 | 1,548 | 1,572 | 1,542 | 1,548 | 762,800 |
| 2009/10/29 | 1,545 | 1,546 | 1,500 | 1,502 | 1,057,400 |
| 2009/10/28 | 1,576 | 1,613 | 1,555 | 1,567 | 799,300 |
| 2009/10/27 | 1,596 | 1,604 | 1,578 | 1,588 | 639,600 |
| 2009/10/26 | 1,579 | 1,592 | 1,569 | 1,586 | 770,000 |
| 2009/10/23 | 1,611 | 1,615 | 1,569 | 1,578 | 724,400 |
| 2009/10/22 | 1,591 | 1,602 | 1,564 | 1,585 | 782,200 |
| 2009/10/21 | 1,580 | 1,604 | 1,580 | 1,590 | 675,200 |
| 2009/10/20 | 1,570 | 1,604 | 1,570 | 1,596 | 824,000 |
| 2009/10/19 | 1,569 | 1,588 | 1,555 | 1,580 | 829,700 |
| 2009/10/16 | 1,603 | 1,623 | 1,585 | 1,599 | 1,131,400 |
| 2009/10/15 | 1,621 | 1,622 | 1,590 | 1,604 | 1,143,100 |
| 2009/10/14 | 1,639 | 1,646 | 1,601 | 1,610 | 748,600 |
| 2009/10/13 | 1,601 | 1,628 | 1,595 | 1,618 | 906,800 |
| 2009/10/09 | 1,620 | 1,634 | 1,601 | 1,629 | 1,344,500 |
| 2009/10/08 | 1,629 | 1,640 | 1,594 | 1,609 | 774,800 |
| 2009/10/07 | 1,622 | 1,652 | 1,604 | 1,628 | 879,900 |
| 2009/10/06 | 1,645 | 1,645 | 1,612 | 1,625 | 883,000 |
| 2009/10/05 | 1,610 | 1,635 | 1,604 | 1,615 | 726,900 |
| 2009/10/02 | 1,625 | 1,645 | 1,614 | 1,624 | 1,047,200 |
| 2009/10/01 | 1,705 | 1,710 | 1,629 | 1,655 | 1,414,900 |
| 2009/09/30 | 1,729 | 1,735 | 1,711 | 1,727 | 567,200 |
| 2009/09/29 | 1,747 | 1,747 | 1,710 | 1,728 | 614,600 |
| 2009/09/28 | 1,731 | 1,731 | 1,701 | 1,717 | 670,900 |
| 2009/09/25 | 1,740 | 1,751 | 1,714 | 1,732 | 549,400 |
| 2009/09/24 | 1,740 | 1,784 | 1,730 | 1,770 | 1,099,300 |
| 2009/09/18 | 1,792 | 1,804 | 1,737 | 1,744 | 929,700 |
| 2009/09/17 | 1,794 | 1,825 | 1,792 | 1,822 | 616,500 |
| 2009/09/16 | 1,799 | 1,819 | 1,774 | 1,779 | 553,100 |
| 2009/09/15 | 1,823 | 1,825 | 1,781 | 1,786 | 533,600 |
| 2009/09/14 | 1,831 | 1,845 | 1,773 | 1,800 | 780,900 |
| 2009/09/11 | 1,850 | 1,863 | 1,817 | 1,858 | 3,089,900 |
| 2009/09/10 | 1,836 | 1,850 | 1,822 | 1,840 | 672,800 |
| 2009/09/09 | 1,825 | 1,842 | 1,808 | 1,823 | 564,600 |
| 2009/09/08 | 1,849 | 1,850 | 1,832 | 1,847 | 537,900 |
| 2009/09/07 | 1,856 | 1,859 | 1,834 | 1,847 | 536,100 |
| 2009/09/04 | 1,850 | 1,858 | 1,822 | 1,830 | 571,200 |
| 2009/09/03 | 1,829 | 1,866 | 1,825 | 1,844 | 716,600 |
| 2009/09/02 | 1,850 | 1,858 | 1,832 | 1,857 | 1,016,400 |
| 2009/09/01 | 1,923 | 1,936 | 1,892 | 1,921 | 904,300 |
| 2009/08/31 | 1,970 | 2,010 | 1,921 | 1,942 | 886,800 |
| 2009/08/28 | 1,945 | 1,946 | 1,914 | 1,943 | 645,000 |
| 2009/08/27 | 1,941 | 1,948 | 1,910 | 1,922 | 816,200 |
| 2009/08/26 | 1,954 | 1,988 | 1,943 | 1,975 | 845,400 |
| 2009/08/25 | 1,984 | 2,015 | 1,938 | 1,951 | 1,150,100 |
| 2009/08/24 | 1,995 | 2,010 | 1,980 | 2,005 | 739,200 |
| 2009/08/21 | 1,924 | 1,941 | 1,890 | 1,918 | 727,700 |
| 2009/08/20 | 1,922 | 1,950 | 1,883 | 1,942 | 572,600 |
| 2009/08/19 | 1,912 | 1,933 | 1,892 | 1,907 | 917,200 |
| 2009/08/18 | 1,924 | 1,956 | 1,918 | 1,933 | 772,400 |
| 2009/08/17 | 1,995 | 1,995 | 1,948 | 1,951 | 1,126,600 |
| 2009/08/14 | 2,030 | 2,035 | 1,988 | 2,025 | 1,164,500 |
| 2009/08/13 | 2,015 | 2,035 | 1,999 | 2,005 | 579,100 |
| 2009/08/12 | 2,020 | 2,035 | 2,005 | 2,010 | 532,900 |
| 2009/08/11 | 2,045 | 2,065 | 2,025 | 2,060 | 340,200 |
| 2009/08/10 | 2,040 | 2,065 | 2,020 | 2,035 | 531,500 |
| 2009/08/07 | 1,998 | 2,025 | 1,989 | 2,010 | 558,400 |
| 2009/08/06 | 1,979 | 2,020 | 1,973 | 1,996 | 602,300 |
| 2009/08/05 | 1,984 | 1,998 | 1,967 | 1,970 | 706,300 |
| 2009/08/04 | 1,948 | 1,985 | 1,931 | 1,972 | 1,276,800 |
| 2009/08/03 | 2,005 | 2,020 | 1,946 | 1,948 | 1,284,300 |
| 2009/07/31 | 2,000 | 2,030 | 1,988 | 2,030 | 749,700 |
| 2009/07/30 | 2,035 | 2,035 | 1,980 | 1,983 | 1,203,100 |
| 2009/07/29 | 2,040 | 2,060 | 2,010 | 2,020 | 636,900 |
| 2009/07/28 | 2,060 | 2,075 | 2,030 | 2,055 | 702,800 |
| 2009/07/27 | 2,005 | 2,050 | 2,000 | 2,030 | 597,400 |
| 2009/07/24 | 2,015 | 2,015 | 1,975 | 2,000 | 676,500 |
| 2009/07/23 | 1,947 | 2,015 | 1,947 | 1,981 | 693,200 |
| 2009/07/22 | 1,945 | 1,990 | 1,930 | 1,977 | 525,300 |
| 2009/07/21 | 1,933 | 1,954 | 1,917 | 1,952 | 499,800 |
| 2009/07/17 | 1,910 | 1,924 | 1,897 | 1,903 | 321,400 |
| 2009/07/16 | 1,938 | 1,952 | 1,891 | 1,901 | 629,600 |
| 2009/07/15 | 1,899 | 1,905 | 1,874 | 1,880 | 548,200 |
| 2009/07/14 | 1,846 | 1,872 | 1,822 | 1,857 | 668,300 |
| 2009/07/13 | 1,884 | 1,914 | 1,813 | 1,816 | 906,400 |
| 2009/07/10 | 1,882 | 1,890 | 1,844 | 1,883 | 1,250,000 |
| 2009/07/09 | 1,919 | 1,934 | 1,860 | 1,872 | 603,700 |
| 2009/07/08 | 1,908 | 1,942 | 1,877 | 1,889 | 677,900 |
| 2009/07/07 | 1,957 | 1,978 | 1,919 | 1,938 | 659,900 |
| 2009/07/06 | 1,926 | 1,956 | 1,904 | 1,937 | 958,100 |
| 2009/07/03 | 1,956 | 1,980 | 1,934 | 1,953 | 815,900 |
| 2009/07/02 | 2,040 | 2,040 | 1,983 | 1,986 | 1,172,600 |
| 2009/07/01 | 2,020 | 2,045 | 1,998 | 2,000 | 996,900 |
| 2009/06/30 | 2,030 | 2,055 | 2,015 | 2,045 | 636,800 |
| 2009/06/29 | 1,981 | 2,025 | 1,976 | 1,983 | 619,800 |
| 2009/06/26 | 1,993 | 1,998 | 1,962 | 1,993 | 659,900 |
| 2009/06/25 | 1,941 | 1,998 | 1,936 | 1,978 | 761,800 |
| 2009/06/24 | 1,955 | 1,993 | 1,951 | 1,957 | 996,800 |
| 2009/06/23 | 1,926 | 1,967 | 1,912 | 1,929 | 1,339,400 |
| 2009/06/22 | 1,931 | 1,975 | 1,925 | 1,956 | 1,033,000 |
| 2009/06/19 | 1,972 | 1,987 | 1,935 | 1,961 | 1,057,200 |
| 2009/06/18 | 1,950 | 1,987 | 1,950 | 1,972 | 805,500 |
| 2009/06/17 | 1,956 | 1,987 | 1,904 | 1,969 | 1,011,000 |
| 2009/06/16 | 1,968 | 1,970 | 1,923 | 1,930 | 1,105,400 |
| 2009/06/15 | 1,980 | 1,994 | 1,937 | 1,955 | 914,500 |
| 2009/06/12 | 1,936 | 1,982 | 1,918 | 1,962 | 3,785,000 |
| 2009/06/11 | 1,915 | 1,930 | 1,893 | 1,906 | 734,700 |
| 2009/06/10 | 1,853 | 1,902 | 1,851 | 1,901 | 857,000 |
| 2009/06/09 | 1,870 | 1,888 | 1,850 | 1,876 | 688,900 |
| 2009/06/08 | 1,874 | 1,911 | 1,874 | 1,888 | 729,300 |
| 2009/06/05 | 1,870 | 1,880 | 1,844 | 1,874 | 1,047,400 |
| 2009/06/04 | 1,812 | 1,866 | 1,812 | 1,838 | 629,500 |
| 2009/06/03 | 1,850 | 1,875 | 1,837 | 1,837 | 717,000 |
| 2009/06/02 | 1,813 | 1,830 | 1,789 | 1,817 | 1,065,600 |
| 2009/06/01 | 1,780 | 1,815 | 1,752 | 1,810 | 745,100 |
| 2009/05/29 | 1,774 | 1,795 | 1,753 | 1,775 | 1,015,400 |
| 2009/05/28 | 1,750 | 1,773 | 1,747 | 1,754 | 663,700 |
| 2009/05/27 | 1,790 | 1,813 | 1,782 | 1,792 | 763,000 |
| 2009/05/26 | 1,782 | 1,782 | 1,729 | 1,752 | 497,900 |
| 2009/05/25 | 1,728 | 1,785 | 1,724 | 1,752 | 864,600 |
| 2009/05/22 | 1,720 | 1,738 | 1,705 | 1,726 | 762,800 |
| 2009/05/21 | 1,740 | 1,762 | 1,729 | 1,762 | 837,600 |
| 2009/05/20 | 1,787 | 1,818 | 1,759 | 1,763 | 929,900 |
| 2009/05/19 | 1,777 | 1,807 | 1,757 | 1,786 | 1,159,100 |
| 2009/05/18 | 1,699 | 1,708 | 1,661 | 1,687 | 996,500 |
| 2009/05/15 | 1,737 | 1,775 | 1,734 | 1,759 | 778,600 |
| 2009/05/14 | 1,748 | 1,748 | 1,696 | 1,725 | 932,400 |
| 2009/05/13 | 1,780 | 1,802 | 1,771 | 1,778 | 645,600 |
| 2009/05/12 | 1,803 | 1,828 | 1,779 | 1,786 | 581,100 |
| 2009/05/11 | 1,778 | 1,825 | 1,778 | 1,796 | 741,900 |
| 2009/05/08 | 1,806 | 1,820 | 1,767 | 1,777 | 1,235,500 |
| 2009/05/07 | 1,709 | 1,822 | 1,706 | 1,818 | 1,324,500 |
| 2009/05/01 | 1,652 | 1,681 | 1,625 | 1,646 | 783,000 |
| 2009/04/30 | 1,644 | 1,649 | 1,612 | 1,627 | 1,279,300 |
| 2009/04/28 | 1,654 | 1,693 | 1,616 | 1,616 | 646,200 |
| 2009/04/27 | 1,685 | 1,697 | 1,634 | 1,656 | 666,300 |
| 2009/04/24 | 1,706 | 1,726 | 1,678 | 1,683 | 686,200 |
| 2009/04/23 | 1,675 | 1,684 | 1,628 | 1,679 | 619,500 |
| 2009/04/22 | 1,658 | 1,676 | 1,645 | 1,651 | 709,900 |
| 2009/04/21 | 1,650 | 1,693 | 1,645 | 1,677 | 774,300 |
| 2009/04/20 | 1,685 | 1,715 | 1,664 | 1,707 | 428,200 |
| 2009/04/17 | 1,743 | 1,747 | 1,698 | 1,715 | 849,800 |
| 2009/04/16 | 1,709 | 1,750 | 1,673 | 1,684 | 794,300 |
| 2009/04/15 | 1,654 | 1,680 | 1,639 | 1,668 | 1,105,700 |
| 2009/04/14 | 1,659 | 1,692 | 1,624 | 1,655 | 721,100 |
| 2009/04/13 | 1,669 | 1,680 | 1,632 | 1,656 | 477,700 |
| 2009/04/10 | 1,638 | 1,672 | 1,632 | 1,653 | 1,275,400 |
| 2009/04/09 | 1,574 | 1,615 | 1,570 | 1,602 | 1,101,900 |
| 2009/04/08 | 1,601 | 1,605 | 1,561 | 1,563 | 1,007,000 |
| 2009/04/07 | 1,600 | 1,649 | 1,600 | 1,634 | 1,026,800 |
| 2009/04/06 | 1,601 | 1,634 | 1,597 | 1,630 | 1,001,200 |
| 2009/04/03 | 1,598 | 1,625 | 1,580 | 1,593 | 857,900 |
| 2009/04/02 | 1,550 | 1,603 | 1,513 | 1,594 | 911,600 |
| 2009/04/01 | 1,454 | 1,544 | 1,434 | 1,538 | 1,242,100 |
| 2009/03/31 | 1,475 | 1,513 | 1,424 | 1,434 | 1,030,700 |
| 2009/03/30 | 1,556 | 1,578 | 1,493 | 1,495 | 748,800 |
| 2009/03/27 | 1,561 | 1,589 | 1,546 | 1,555 | 699,400 |
| 2009/03/26 | 1,467 | 1,540 | 1,459 | 1,531 | 763,400 |
| 2009/03/25 | 1,510 | 1,519 | 1,460 | 1,492 | 1,225,600 |
| 2009/03/24 | 1,468 | 1,518 | 1,450 | 1,509 | 1,143,700 |
| 2009/03/23 | 1,420 | 1,455 | 1,407 | 1,445 | 816,100 |
| 2009/03/19 | 1,390 | 1,400 | 1,365 | 1,400 | 596,100 |
| 2009/03/18 | 1,310 | 1,386 | 1,306 | 1,376 | 791,900 |
| 2009/03/17 | 1,367 | 1,383 | 1,333 | 1,370 | 932,900 |
| 2009/03/16 | 1,336 | 1,369 | 1,323 | 1,361 | 867,300 |
| 2009/03/13 | 1,319 | 1,358 | 1,297 | 1,356 | 3,211,900 |
| 2009/03/12 | 1,276 | 1,298 | 1,259 | 1,259 | 912,900 |
| 2009/03/11 | 1,259 | 1,300 | 1,258 | 1,280 | 1,051,000 |
| 2009/03/10 | 1,181 | 1,238 | 1,181 | 1,199 | 641,400 |
| 2009/03/09 | 1,218 | 1,232 | 1,187 | 1,199 | 587,800 |
| 2009/03/06 | 1,199 | 1,239 | 1,196 | 1,221 | 948,400 |
| 2009/03/05 | 1,215 | 1,272 | 1,208 | 1,249 | 1,088,400 |
| 2009/03/04 | 1,160 | 1,218 | 1,151 | 1,205 | 1,005,300 |
| 2009/03/03 | 1,151 | 1,202 | 1,151 | 1,189 | 687,100 |
| 2009/03/02 | 1,201 | 1,214 | 1,184 | 1,197 | 944,200 |
| 2009/02/27 | 1,222 | 1,296 | 1,215 | 1,261 | 1,041,000 |
| 2009/02/26 | 1,233 | 1,252 | 1,211 | 1,221 | 926,800 |
| 2009/02/25 | 1,243 | 1,243 | 1,174 | 1,209 | 1,193,300 |
| 2009/02/24 | 1,200 | 1,201 | 1,164 | 1,184 | 1,007,400 |
| 2009/02/23 | 1,248 | 1,258 | 1,215 | 1,239 | 977,600 |
| 2009/02/20 | 1,312 | 1,334 | 1,274 | 1,280 | 1,220,700 |
| 2009/02/19 | 1,333 | 1,359 | 1,309 | 1,313 | 1,218,400 |
| 2009/02/18 | 1,250 | 1,296 | 1,250 | 1,293 | 938,500 |
| 2009/02/17 | 1,261 | 1,281 | 1,242 | 1,279 | 657,700 |
| 2009/02/16 | 1,306 | 1,326 | 1,284 | 1,291 | 1,260,700 |
| 2009/02/13 | 1,331 | 1,370 | 1,322 | 1,346 | 1,177,700 |
| 2009/02/12 | 1,353 | 1,368 | 1,284 | 1,302 | 1,080,600 |
| 2009/02/10 | 1,373 | 1,390 | 1,352 | 1,361 | 1,269,200 |
| 2009/02/09 | 1,390 | 1,400 | 1,313 | 1,313 | 1,255,500 |
| 2009/02/06 | 1,355 | 1,380 | 1,346 | 1,370 | 679,500 |
| 2009/02/05 | 1,341 | 1,374 | 1,330 | 1,335 | 852,600 |
| 2009/02/04 | 1,340 | 1,399 | 1,334 | 1,373 | 929,100 |
| 2009/02/03 | 1,316 | 1,376 | 1,297 | 1,322 | 757,300 |
| 2009/02/02 | 1,309 | 1,328 | 1,271 | 1,304 | 1,019,200 |
| 2009/01/30 | 1,334 | 1,353 | 1,309 | 1,353 | 669,400 |
| 2009/01/29 | 1,370 | 1,389 | 1,344 | 1,370 | 1,267,500 |
| 2009/01/28 | 1,316 | 1,357 | 1,298 | 1,332 | 774,700 |
| 2009/01/27 | 1,298 | 1,346 | 1,298 | 1,336 | 858,000 |
| 2009/01/26 | 1,289 | 1,299 | 1,268 | 1,278 | 680,700 |
| 2009/01/23 | 1,341 | 1,341 | 1,275 | 1,289 | 796,600 |
| 2009/01/22 | 1,325 | 1,344 | 1,290 | 1,341 | 1,268,100 |
| 2009/01/21 | 1,362 | 1,379 | 1,311 | 1,316 | 1,571,200 |
| 2009/01/20 | 1,344 | 1,345 | 1,275 | 1,296 | 918,000 |
| 2009/01/19 | 1,381 | 1,393 | 1,327 | 1,344 | 579,700 |
| 2009/01/16 | 1,299 | 1,377 | 1,299 | 1,361 | 1,208,100 |
| 2009/01/15 | 1,311 | 1,325 | 1,263 | 1,279 | 1,239,000 |
| 2009/01/14 | 1,332 | 1,393 | 1,311 | 1,383 | 807,900 |
| 2009/01/13 | 1,400 | 1,401 | 1,351 | 1,352 | 783,300 |
| 2009/01/09 | 1,480 | 1,497 | 1,442 | 1,457 | 1,154,100 |
| 2009/01/08 | 1,502 | 1,517 | 1,459 | 1,460 | 792,100 |
| 2009/01/07 | 1,516 | 1,537 | 1,505 | 1,518 | 1,052,200 |
| 2009/01/06 | 1,558 | 1,580 | 1,523 | 1,546 | 708,800 |
| 2009/01/05 | 1,555 | 1,559 | 1,501 | 1,557 | 322,300 |