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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,044 | 1,050 | 1,035 | 1,050 | 290,700 |
| 2011/12/29 | 1,018 | 1,030 | 1,013 | 1,028 | 309,600 |
| 2011/12/28 | 1,027 | 1,043 | 1,025 | 1,028 | 904,100 |
| 2011/12/27 | 1,043 | 1,047 | 1,033 | 1,042 | 374,900 |
| 2011/12/26 | 1,057 | 1,079 | 1,055 | 1,061 | 534,200 |
| 2011/12/22 | 1,050 | 1,050 | 1,029 | 1,036 | 764,700 |
| 2011/12/21 | 1,051 | 1,055 | 1,040 | 1,049 | 634,100 |
| 2011/12/20 | 1,039 | 1,043 | 1,028 | 1,034 | 287,100 |
| 2011/12/19 | 1,042 | 1,042 | 1,022 | 1,026 | 576,200 |
| 2011/12/16 | 1,055 | 1,067 | 1,049 | 1,051 | 912,700 |
| 2011/12/15 | 1,045 | 1,053 | 1,030 | 1,042 | 815,700 |
| 2011/12/14 | 1,031 | 1,058 | 1,031 | 1,050 | 693,800 |
| 2011/12/13 | 1,049 | 1,060 | 1,033 | 1,043 | 831,800 |
| 2011/12/12 | 1,049 | 1,071 | 1,043 | 1,065 | 556,200 |
| 2011/12/09 | 1,039 | 1,051 | 1,022 | 1,032 | 3,860,900 |
| 2011/12/08 | 1,056 | 1,080 | 1,050 | 1,068 | 818,100 |
| 2011/12/07 | 1,044 | 1,076 | 1,037 | 1,074 | 841,900 |
| 2011/12/06 | 1,042 | 1,048 | 1,026 | 1,028 | 871,200 |
| 2011/12/05 | 1,074 | 1,075 | 1,057 | 1,062 | 883,000 |
| 2011/12/02 | 1,075 | 1,085 | 1,071 | 1,075 | 1,050,100 |
| 2011/12/01 | 1,077 | 1,092 | 1,068 | 1,079 | 1,057,800 |
| 2011/11/30 | 1,047 | 1,086 | 1,036 | 1,043 | 1,162,200 |
| 2011/11/29 | 1,015 | 1,043 | 1,013 | 1,043 | 583,100 |
| 2011/11/28 | 1,002 | 1,010 | 992 | 1,002 | 551,000 |
| 2011/11/25 | 982 | 991 | 970 | 981 | 884,900 |
| 2011/11/24 | 1,002 | 1,003 | 985 | 988 | 953,700 |
| 2011/11/22 | 1,022 | 1,037 | 1,017 | 1,022 | 813,200 |
| 2011/11/21 | 1,050 | 1,057 | 1,042 | 1,043 | 522,000 |
| 2011/11/18 | 1,046 | 1,058 | 1,043 | 1,047 | 738,700 |
| 2011/11/17 | 1,052 | 1,068 | 1,049 | 1,062 | 520,000 |
| 2011/11/16 | 1,068 | 1,079 | 1,049 | 1,054 | 470,200 |
| 2011/11/15 | 1,055 | 1,074 | 1,053 | 1,064 | 316,800 |
| 2011/11/14 | 1,085 | 1,091 | 1,072 | 1,076 | 468,300 |
| 2011/11/11 | 1,091 | 1,093 | 1,057 | 1,065 | 943,500 |
| 2011/11/10 | 1,084 | 1,097 | 1,082 | 1,084 | 647,600 |
| 2011/11/09 | 1,123 | 1,125 | 1,108 | 1,123 | 397,900 |
| 2011/11/08 | 1,115 | 1,130 | 1,103 | 1,105 | 418,700 |
| 2011/11/07 | 1,127 | 1,129 | 1,114 | 1,124 | 324,800 |
| 2011/11/04 | 1,155 | 1,156 | 1,125 | 1,141 | 479,400 |
| 2011/11/02 | 1,159 | 1,172 | 1,135 | 1,136 | 555,100 |
| 2011/11/01 | 1,171 | 1,191 | 1,167 | 1,176 | 450,400 |
| 2011/10/31 | 1,210 | 1,219 | 1,190 | 1,212 | 823,800 |
| 2011/10/28 | 1,191 | 1,213 | 1,185 | 1,211 | 568,000 |
| 2011/10/27 | 1,135 | 1,162 | 1,128 | 1,161 | 425,600 |
| 2011/10/26 | 1,123 | 1,150 | 1,111 | 1,139 | 543,200 |
| 2011/10/25 | 1,187 | 1,196 | 1,137 | 1,143 | 716,500 |
| 2011/10/24 | 1,190 | 1,197 | 1,180 | 1,196 | 620,500 |
| 2011/10/21 | 1,183 | 1,188 | 1,168 | 1,172 | 367,100 |
| 2011/10/20 | 1,199 | 1,199 | 1,170 | 1,182 | 540,100 |
| 2011/10/19 | 1,204 | 1,209 | 1,185 | 1,201 | 631,100 |
| 2011/10/18 | 1,187 | 1,194 | 1,179 | 1,181 | 376,000 |
| 2011/10/17 | 1,208 | 1,218 | 1,197 | 1,212 | 348,000 |
| 2011/10/14 | 1,215 | 1,216 | 1,187 | 1,187 | 1,115,600 |
| 2011/10/13 | 1,219 | 1,219 | 1,194 | 1,215 | 397,000 |
| 2011/10/12 | 1,175 | 1,195 | 1,174 | 1,189 | 446,700 |
| 2011/10/11 | 1,167 | 1,181 | 1,167 | 1,176 | 540,400 |
| 2011/10/07 | 1,135 | 1,156 | 1,131 | 1,134 | 578,400 |
| 2011/10/06 | 1,138 | 1,141 | 1,121 | 1,134 | 395,800 |
| 2011/10/05 | 1,132 | 1,138 | 1,107 | 1,119 | 938,000 |
| 2011/10/04 | 1,149 | 1,149 | 1,111 | 1,121 | 1,242,900 |
| 2011/10/03 | 1,167 | 1,179 | 1,151 | 1,160 | 863,100 |
| 2011/09/30 | 1,200 | 1,236 | 1,188 | 1,189 | 1,459,600 |
| 2011/09/29 | 1,203 | 1,232 | 1,203 | 1,230 | 579,100 |
| 2011/09/28 | 1,179 | 1,211 | 1,169 | 1,211 | 571,100 |
| 2011/09/27 | 1,163 | 1,183 | 1,153 | 1,183 | 654,400 |
| 2011/09/26 | 1,129 | 1,140 | 1,107 | 1,135 | 1,287,600 |
| 2011/09/22 | 1,123 | 1,134 | 1,112 | 1,121 | 881,400 |
| 2011/09/21 | 1,145 | 1,155 | 1,140 | 1,152 | 275,900 |
| 2011/09/20 | 1,142 | 1,146 | 1,133 | 1,140 | 435,300 |
| 2011/09/16 | 1,157 | 1,171 | 1,148 | 1,168 | 564,800 |
| 2011/09/15 | 1,135 | 1,140 | 1,122 | 1,130 | 409,900 |
| 2011/09/14 | 1,128 | 1,135 | 1,107 | 1,109 | 395,100 |
| 2011/09/13 | 1,116 | 1,126 | 1,111 | 1,124 | 514,700 |
| 2011/09/12 | 1,120 | 1,120 | 1,106 | 1,109 | 521,100 |
| 2011/09/09 | 1,152 | 1,164 | 1,149 | 1,150 | 2,650,400 |
| 2011/09/08 | 1,165 | 1,178 | 1,154 | 1,160 | 423,600 |
| 2011/09/07 | 1,159 | 1,159 | 1,132 | 1,145 | 919,800 |
| 2011/09/06 | 1,152 | 1,155 | 1,133 | 1,135 | 846,500 |
| 2011/09/05 | 1,173 | 1,176 | 1,161 | 1,167 | 578,700 |
| 2011/09/02 | 1,192 | 1,203 | 1,176 | 1,190 | 651,600 |
| 2011/09/01 | 1,216 | 1,231 | 1,206 | 1,213 | 752,300 |
| 2011/08/31 | 1,215 | 1,231 | 1,213 | 1,222 | 466,000 |
| 2011/08/30 | 1,215 | 1,231 | 1,211 | 1,218 | 602,600 |
| 2011/08/29 | 1,196 | 1,217 | 1,191 | 1,207 | 490,500 |
| 2011/08/26 | 1,191 | 1,209 | 1,180 | 1,197 | 588,500 |
| 2011/08/25 | 1,219 | 1,226 | 1,192 | 1,193 | 770,600 |
| 2011/08/24 | 1,212 | 1,219 | 1,185 | 1,191 | 502,200 |
| 2011/08/23 | 1,184 | 1,196 | 1,169 | 1,195 | 943,400 |
| 2011/08/22 | 1,167 | 1,184 | 1,160 | 1,169 | 513,700 |
| 2011/08/19 | 1,156 | 1,184 | 1,154 | 1,171 | 618,500 |
| 2011/08/18 | 1,193 | 1,201 | 1,185 | 1,186 | 759,700 |
| 2011/08/17 | 1,186 | 1,210 | 1,181 | 1,205 | 478,200 |
| 2011/08/16 | 1,208 | 1,219 | 1,203 | 1,209 | 812,500 |
| 2011/08/15 | 1,217 | 1,225 | 1,194 | 1,211 | 815,100 |
| 2011/08/12 | 1,186 | 1,205 | 1,179 | 1,192 | 1,369,100 |
| 2011/08/11 | 1,162 | 1,179 | 1,158 | 1,170 | 690,400 |
| 2011/08/10 | 1,202 | 1,217 | 1,189 | 1,200 | 686,700 |
| 2011/08/09 | 1,141 | 1,175 | 1,124 | 1,172 | 1,088,400 |
| 2011/08/08 | 1,205 | 1,215 | 1,190 | 1,192 | 637,200 |
| 2011/08/05 | 1,241 | 1,242 | 1,219 | 1,221 | 899,900 |
| 2011/08/04 | 1,283 | 1,309 | 1,274 | 1,290 | 863,400 |
| 2011/08/03 | 1,291 | 1,298 | 1,265 | 1,267 | 865,100 |
| 2011/08/02 | 1,368 | 1,369 | 1,315 | 1,320 | 1,209,400 |
| 2011/08/01 | 1,351 | 1,406 | 1,342 | 1,393 | 704,000 |
| 2011/07/29 | 1,356 | 1,376 | 1,344 | 1,350 | 611,200 |
| 2011/07/28 | 1,349 | 1,364 | 1,334 | 1,338 | 384,400 |
| 2011/07/27 | 1,374 | 1,377 | 1,356 | 1,367 | 697,600 |
| 2011/07/26 | 1,387 | 1,394 | 1,378 | 1,385 | 437,200 |
| 2011/07/25 | 1,395 | 1,395 | 1,384 | 1,386 | 347,900 |
| 2011/07/22 | 1,397 | 1,404 | 1,387 | 1,394 | 629,100 |
| 2011/07/21 | 1,380 | 1,385 | 1,362 | 1,369 | 1,011,200 |
| 2011/07/20 | 1,400 | 1,408 | 1,380 | 1,386 | 456,000 |
| 2011/07/19 | 1,393 | 1,402 | 1,381 | 1,381 | 461,700 |
| 2011/07/15 | 1,398 | 1,423 | 1,395 | 1,402 | 632,600 |
| 2011/07/14 | 1,384 | 1,403 | 1,379 | 1,393 | 662,100 |
| 2011/07/13 | 1,365 | 1,385 | 1,357 | 1,383 | 561,100 |
| 2011/07/12 | 1,358 | 1,375 | 1,341 | 1,365 | 507,200 |
| 2011/07/11 | 1,383 | 1,384 | 1,369 | 1,381 | 290,300 |
| 2011/07/08 | 1,407 | 1,407 | 1,385 | 1,398 | 844,400 |
| 2011/07/07 | 1,370 | 1,385 | 1,361 | 1,379 | 416,400 |
| 2011/07/06 | 1,365 | 1,375 | 1,354 | 1,374 | 460,700 |
| 2011/07/05 | 1,356 | 1,365 | 1,348 | 1,354 | 540,500 |
| 2011/07/04 | 1,360 | 1,364 | 1,350 | 1,355 | 624,200 |
| 2011/07/01 | 1,343 | 1,354 | 1,333 | 1,345 | 498,800 |
| 2011/06/30 | 1,340 | 1,354 | 1,337 | 1,347 | 689,300 |
| 2011/06/29 | 1,339 | 1,342 | 1,318 | 1,339 | 953,400 |
| 2011/06/28 | 1,304 | 1,313 | 1,294 | 1,307 | 715,900 |
| 2011/06/27 | 1,298 | 1,309 | 1,276 | 1,282 | 594,100 |
| 2011/06/24 | 1,290 | 1,298 | 1,275 | 1,296 | 528,500 |
| 2011/06/23 | 1,274 | 1,289 | 1,263 | 1,276 | 746,100 |
| 2011/06/22 | 1,255 | 1,278 | 1,255 | 1,274 | 790,700 |
| 2011/06/21 | 1,239 | 1,245 | 1,225 | 1,230 | 803,600 |
| 2011/06/20 | 1,204 | 1,217 | 1,200 | 1,210 | 721,900 |
| 2011/06/17 | 1,202 | 1,209 | 1,180 | 1,185 | 786,300 |
| 2011/06/16 | 1,197 | 1,210 | 1,186 | 1,193 | 669,600 |
| 2011/06/15 | 1,205 | 1,213 | 1,199 | 1,209 | 422,800 |
| 2011/06/14 | 1,193 | 1,221 | 1,190 | 1,211 | 452,400 |
| 2011/06/13 | 1,179 | 1,202 | 1,175 | 1,194 | 399,600 |
| 2011/06/10 | 1,190 | 1,225 | 1,183 | 1,203 | 2,769,800 |
| 2011/06/09 | 1,193 | 1,194 | 1,167 | 1,177 | 1,188,000 |
| 2011/06/08 | 1,190 | 1,211 | 1,187 | 1,209 | 462,100 |
| 2011/06/07 | 1,190 | 1,201 | 1,184 | 1,186 | 478,200 |
| 2011/06/06 | 1,216 | 1,221 | 1,190 | 1,192 | 463,300 |
| 2011/06/03 | 1,224 | 1,237 | 1,216 | 1,217 | 659,000 |
| 2011/06/02 | 1,223 | 1,234 | 1,212 | 1,224 | 1,199,600 |
| 2011/06/01 | 1,252 | 1,253 | 1,233 | 1,253 | 741,400 |
| 2011/05/31 | 1,230 | 1,261 | 1,225 | 1,258 | 502,700 |
| 2011/05/30 | 1,226 | 1,243 | 1,217 | 1,232 | 422,000 |
| 2011/05/27 | 1,235 | 1,248 | 1,224 | 1,236 | 638,700 |
| 2011/05/26 | 1,239 | 1,256 | 1,233 | 1,244 | 423,100 |
| 2011/05/25 | 1,244 | 1,245 | 1,223 | 1,225 | 273,500 |
| 2011/05/24 | 1,233 | 1,248 | 1,229 | 1,238 | 295,800 |
| 2011/05/23 | 1,244 | 1,253 | 1,230 | 1,239 | 498,900 |
| 2011/05/20 | 1,263 | 1,276 | 1,256 | 1,265 | 432,800 |
| 2011/05/19 | 1,273 | 1,279 | 1,261 | 1,264 | 427,000 |
| 2011/05/18 | 1,270 | 1,285 | 1,263 | 1,271 | 503,400 |
| 2011/05/17 | 1,250 | 1,274 | 1,240 | 1,269 | 624,800 |
| 2011/05/16 | 1,255 | 1,277 | 1,251 | 1,260 | 563,800 |
| 2011/05/13 | 1,310 | 1,312 | 1,254 | 1,275 | 1,473,800 |
| 2011/05/12 | 1,328 | 1,339 | 1,311 | 1,312 | 626,700 |
| 2011/05/11 | 1,360 | 1,365 | 1,348 | 1,350 | 529,800 |
| 2011/05/10 | 1,353 | 1,362 | 1,331 | 1,340 | 607,900 |
| 2011/05/09 | 1,346 | 1,369 | 1,340 | 1,354 | 409,600 |
| 2011/05/06 | 1,344 | 1,359 | 1,341 | 1,355 | 487,700 |
| 2011/05/02 | 1,356 | 1,386 | 1,351 | 1,378 | 640,700 |
| 2011/04/28 | 1,363 | 1,374 | 1,350 | 1,369 | 637,100 |
| 2011/04/27 | 1,339 | 1,373 | 1,339 | 1,352 | 683,400 |
| 2011/04/26 | 1,360 | 1,365 | 1,332 | 1,336 | 684,700 |
| 2011/04/25 | 1,373 | 1,394 | 1,372 | 1,374 | 307,900 |
| 2011/04/22 | 1,367 | 1,387 | 1,360 | 1,372 | 436,400 |
| 2011/04/21 | 1,385 | 1,390 | 1,368 | 1,378 | 456,400 |
| 2011/04/20 | 1,370 | 1,382 | 1,360 | 1,373 | 751,000 |
| 2011/04/19 | 1,340 | 1,365 | 1,333 | 1,356 | 532,200 |
| 2011/04/18 | 1,363 | 1,378 | 1,357 | 1,360 | 643,500 |
| 2011/04/15 | 1,361 | 1,368 | 1,346 | 1,359 | 538,200 |
| 2011/04/14 | 1,324 | 1,367 | 1,310 | 1,362 | 852,900 |
| 2011/04/13 | 1,325 | 1,351 | 1,322 | 1,342 | 859,800 |
| 2011/04/12 | 1,354 | 1,356 | 1,324 | 1,333 | 1,067,700 |
| 2011/04/11 | 1,379 | 1,401 | 1,377 | 1,388 | 410,800 |
| 2011/04/08 | 1,374 | 1,406 | 1,354 | 1,395 | 1,545,600 |
| 2011/04/07 | 1,379 | 1,390 | 1,367 | 1,371 | 808,200 |
| 2011/04/06 | 1,379 | 1,382 | 1,354 | 1,363 | 1,046,200 |
| 2011/04/05 | 1,367 | 1,385 | 1,352 | 1,379 | 1,079,700 |
| 2011/04/04 | 1,357 | 1,387 | 1,352 | 1,375 | 1,058,000 |
| 2011/04/01 | 1,370 | 1,374 | 1,333 | 1,348 | 910,900 |
| 2011/03/31 | 1,347 | 1,367 | 1,314 | 1,364 | 975,400 |
| 2011/03/30 | 1,300 | 1,348 | 1,278 | 1,348 | 1,273,900 |
| 2011/03/29 | 1,246 | 1,332 | 1,237 | 1,325 | 2,717,200 |
| 2011/03/28 | 1,308 | 1,314 | 1,240 | 1,264 | 1,800,000 |
| 2011/03/25 | 1,315 | 1,318 | 1,284 | 1,297 | 1,110,800 |
| 2011/03/24 | 1,281 | 1,306 | 1,269 | 1,285 | 1,531,400 |
| 2011/03/23 | 1,260 | 1,282 | 1,225 | 1,257 | 2,327,700 |
| 2011/03/22 | 1,188 | 1,261 | 1,182 | 1,259 | 2,353,300 |
| 2011/03/18 | 1,234 | 1,240 | 1,136 | 1,151 | 2,005,700 |
| 2011/03/17 | 1,021 | 1,145 | 1,010 | 1,131 | 3,611,200 |
| 2011/03/16 | 1,063 | 1,176 | 1,010 | 1,051 | 3,047,100 |
| 2011/03/15 | 1,260 | 1,266 | 993 | 1,003 | 2,254,700 |
| 2011/03/14 | 1,351 | 1,380 | 1,291 | 1,293 | 1,081,800 |
| 2011/03/11 | 1,381 | 1,408 | 1,381 | 1,381 | 3,533,400 |
| 2011/03/10 | 1,422 | 1,422 | 1,392 | 1,402 | 678,700 |
| 2011/03/09 | 1,436 | 1,451 | 1,434 | 1,441 | 538,900 |
| 2011/03/08 | 1,432 | 1,438 | 1,418 | 1,435 | 821,100 |
| 2011/03/07 | 1,463 | 1,464 | 1,435 | 1,441 | 755,000 |
| 2011/03/04 | 1,491 | 1,506 | 1,484 | 1,487 | 468,600 |
| 2011/03/03 | 1,474 | 1,478 | 1,462 | 1,477 | 367,600 |
| 2011/03/02 | 1,480 | 1,497 | 1,470 | 1,471 | 494,200 |
| 2011/03/01 | 1,493 | 1,508 | 1,493 | 1,508 | 642,700 |
| 2011/02/28 | 1,500 | 1,501 | 1,472 | 1,498 | 684,100 |
| 2011/02/25 | 1,511 | 1,512 | 1,484 | 1,495 | 651,000 |
| 2011/02/24 | 1,513 | 1,519 | 1,495 | 1,497 | 603,200 |
| 2011/02/23 | 1,522 | 1,535 | 1,506 | 1,509 | 524,800 |
| 2011/02/22 | 1,533 | 1,543 | 1,511 | 1,523 | 699,900 |
| 2011/02/21 | 1,551 | 1,566 | 1,546 | 1,561 | 507,600 |
| 2011/02/18 | 1,570 | 1,583 | 1,566 | 1,568 | 732,000 |
| 2011/02/17 | 1,607 | 1,607 | 1,566 | 1,574 | 738,300 |
| 2011/02/16 | 1,598 | 1,609 | 1,588 | 1,604 | 492,500 |
| 2011/02/15 | 1,604 | 1,606 | 1,591 | 1,597 | 376,300 |
| 2011/02/14 | 1,600 | 1,603 | 1,589 | 1,595 | 479,200 |
| 2011/02/10 | 1,621 | 1,634 | 1,595 | 1,603 | 859,700 |
| 2011/02/09 | 1,625 | 1,636 | 1,612 | 1,620 | 483,500 |
| 2011/02/08 | 1,600 | 1,613 | 1,595 | 1,605 | 401,500 |
| 2011/02/07 | 1,609 | 1,614 | 1,579 | 1,593 | 689,000 |
| 2011/02/04 | 1,586 | 1,619 | 1,585 | 1,608 | 743,800 |
| 2011/02/03 | 1,540 | 1,560 | 1,540 | 1,551 | 527,600 |
| 2011/02/02 | 1,540 | 1,582 | 1,540 | 1,564 | 719,500 |
| 2011/02/01 | 1,524 | 1,546 | 1,520 | 1,537 | 693,200 |
| 2011/01/31 | 1,542 | 1,549 | 1,534 | 1,537 | 318,800 |
| 2011/01/28 | 1,582 | 1,590 | 1,558 | 1,563 | 369,700 |
| 2011/01/27 | 1,600 | 1,605 | 1,587 | 1,589 | 329,200 |
| 2011/01/26 | 1,587 | 1,597 | 1,579 | 1,583 | 547,900 |
| 2011/01/25 | 1,594 | 1,618 | 1,583 | 1,605 | 497,000 |
| 2011/01/24 | 1,590 | 1,590 | 1,569 | 1,585 | 245,400 |
| 2011/01/21 | 1,610 | 1,610 | 1,576 | 1,581 | 719,600 |
| 2011/01/20 | 1,579 | 1,600 | 1,579 | 1,590 | 329,500 |
| 2011/01/19 | 1,596 | 1,603 | 1,585 | 1,596 | 261,100 |
| 2011/01/18 | 1,572 | 1,613 | 1,571 | 1,595 | 620,800 |
| 2011/01/17 | 1,586 | 1,601 | 1,577 | 1,584 | 487,500 |
| 2011/01/14 | 1,600 | 1,648 | 1,580 | 1,588 | 1,393,400 |
| 2011/01/13 | 1,632 | 1,655 | 1,617 | 1,634 | 809,100 |
| 2011/01/12 | 1,595 | 1,610 | 1,590 | 1,594 | 469,900 |
| 2011/01/11 | 1,590 | 1,605 | 1,586 | 1,597 | 518,100 |
| 2011/01/07 | 1,606 | 1,615 | 1,602 | 1,606 | 405,700 |
| 2011/01/06 | 1,607 | 1,613 | 1,594 | 1,607 | 649,900 |
| 2011/01/05 | 1,574 | 1,589 | 1,570 | 1,573 | 368,700 |
| 2011/01/04 | 1,579 | 1,587 | 1,570 | 1,578 | 528,800 |