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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,549 | 1,554 | 1,512 | 1,512 | 607,200 |
| 2014/12/29 | 1,580 | 1,580 | 1,527 | 1,546 | 561,700 |
| 2014/12/26 | 1,553 | 1,574 | 1,553 | 1,564 | 390,300 |
| 2014/12/25 | 1,586 | 1,594 | 1,549 | 1,560 | 531,500 |
| 2014/12/24 | 1,608 | 1,608 | 1,564 | 1,575 | 748,200 |
| 2014/12/22 | 1,608 | 1,616 | 1,578 | 1,587 | 775,800 |
| 2014/12/19 | 1,585 | 1,617 | 1,576 | 1,617 | 1,380,700 |
| 2014/12/18 | 1,500 | 1,558 | 1,487 | 1,558 | 1,338,000 |
| 2014/12/17 | 1,423 | 1,459 | 1,418 | 1,455 | 1,155,800 |
| 2014/12/16 | 1,396 | 1,438 | 1,396 | 1,421 | 1,392,000 |
| 2014/12/15 | 1,410 | 1,439 | 1,402 | 1,416 | 685,700 |
| 2014/12/12 | 1,468 | 1,476 | 1,440 | 1,440 | 2,268,300 |
| 2014/12/11 | 1,442 | 1,472 | 1,433 | 1,459 | 784,300 |
| 2014/12/10 | 1,470 | 1,490 | 1,447 | 1,458 | 1,451,100 |
| 2014/12/09 | 1,465 | 1,496 | 1,462 | 1,486 | 746,100 |
| 2014/12/08 | 1,473 | 1,485 | 1,456 | 1,468 | 458,400 |
| 2014/12/05 | 1,467 | 1,475 | 1,458 | 1,468 | 460,900 |
| 2014/12/04 | 1,493 | 1,498 | 1,479 | 1,489 | 435,500 |
| 2014/12/03 | 1,457 | 1,485 | 1,457 | 1,468 | 503,200 |
| 2014/12/02 | 1,448 | 1,461 | 1,442 | 1,454 | 514,600 |
| 2014/12/01 | 1,445 | 1,481 | 1,443 | 1,470 | 683,200 |
| 2014/11/28 | 1,420 | 1,439 | 1,418 | 1,434 | 620,300 |
| 2014/11/27 | 1,433 | 1,440 | 1,413 | 1,413 | 483,000 |
| 2014/11/26 | 1,441 | 1,454 | 1,438 | 1,447 | 762,400 |
| 2014/11/25 | 1,458 | 1,459 | 1,436 | 1,449 | 650,100 |
| 2014/11/21 | 1,417 | 1,436 | 1,403 | 1,432 | 718,800 |
| 2014/11/20 | 1,450 | 1,450 | 1,426 | 1,431 | 457,700 |
| 2014/11/19 | 1,437 | 1,455 | 1,430 | 1,433 | 615,900 |
| 2014/11/18 | 1,403 | 1,443 | 1,402 | 1,437 | 1,238,400 |
| 2014/11/17 | 1,445 | 1,450 | 1,368 | 1,375 | 1,229,900 |
| 2014/11/14 | 1,452 | 1,460 | 1,432 | 1,460 | 1,739,400 |
| 2014/11/13 | 1,410 | 1,435 | 1,405 | 1,435 | 666,800 |
| 2014/11/12 | 1,396 | 1,431 | 1,394 | 1,410 | 924,400 |
| 2014/11/11 | 1,371 | 1,388 | 1,354 | 1,383 | 775,800 |
| 2014/11/10 | 1,342 | 1,370 | 1,338 | 1,367 | 422,100 |
| 2014/11/07 | 1,358 | 1,367 | 1,348 | 1,363 | 723,600 |
| 2014/11/06 | 1,367 | 1,372 | 1,329 | 1,334 | 971,900 |
| 2014/11/05 | 1,344 | 1,373 | 1,337 | 1,367 | 1,109,100 |
| 2014/11/04 | 1,358 | 1,375 | 1,335 | 1,349 | 1,646,600 |
| 2014/10/31 | 1,260 | 1,338 | 1,257 | 1,319 | 1,474,300 |
| 2014/10/30 | 1,244 | 1,247 | 1,235 | 1,244 | 516,700 |
| 2014/10/29 | 1,208 | 1,235 | 1,201 | 1,230 | 662,600 |
| 2014/10/28 | 1,200 | 1,212 | 1,189 | 1,204 | 642,100 |
| 2014/10/27 | 1,204 | 1,218 | 1,200 | 1,210 | 427,600 |
| 2014/10/24 | 1,200 | 1,206 | 1,187 | 1,200 | 1,060,300 |
| 2014/10/23 | 1,165 | 1,183 | 1,160 | 1,168 | 787,200 |
| 2014/10/22 | 1,156 | 1,169 | 1,148 | 1,169 | 956,200 |
| 2014/10/21 | 1,151 | 1,169 | 1,127 | 1,127 | 922,000 |
| 2014/10/20 | 1,155 | 1,161 | 1,141 | 1,151 | 879,800 |
| 2014/10/17 | 1,143 | 1,149 | 1,112 | 1,115 | 1,242,800 |
| 2014/10/16 | 1,160 | 1,165 | 1,143 | 1,147 | 1,180,700 |
| 2014/10/15 | 1,207 | 1,210 | 1,177 | 1,188 | 1,373,000 |
| 2014/10/14 | 1,203 | 1,231 | 1,203 | 1,211 | 939,800 |
| 2014/10/10 | 1,251 | 1,257 | 1,233 | 1,239 | 1,415,000 |
| 2014/10/09 | 1,272 | 1,286 | 1,263 | 1,266 | 907,200 |
| 2014/10/08 | 1,270 | 1,271 | 1,254 | 1,265 | 955,500 |
| 2014/10/07 | 1,297 | 1,307 | 1,290 | 1,292 | 746,000 |
| 2014/10/06 | 1,316 | 1,321 | 1,307 | 1,313 | 468,600 |
| 2014/10/03 | 1,283 | 1,299 | 1,283 | 1,299 | 793,500 |
| 2014/10/02 | 1,333 | 1,337 | 1,298 | 1,299 | 962,100 |
| 2014/10/01 | 1,366 | 1,372 | 1,349 | 1,350 | 498,800 |
| 2014/09/30 | 1,382 | 1,382 | 1,354 | 1,359 | 585,800 |
| 2014/09/29 | 1,388 | 1,398 | 1,379 | 1,385 | 604,800 |
| 2014/09/26 | 1,367 | 1,378 | 1,367 | 1,373 | 804,300 |
| 2014/09/25 | 1,393 | 1,404 | 1,384 | 1,402 | 646,000 |
| 2014/09/24 | 1,372 | 1,380 | 1,365 | 1,373 | 600,900 |
| 2014/09/22 | 1,380 | 1,386 | 1,367 | 1,371 | 489,500 |
| 2014/09/19 | 1,364 | 1,405 | 1,362 | 1,390 | 1,183,600 |
| 2014/09/18 | 1,367 | 1,371 | 1,357 | 1,357 | 783,000 |
| 2014/09/17 | 1,370 | 1,372 | 1,351 | 1,353 | 769,800 |
| 2014/09/16 | 1,381 | 1,389 | 1,361 | 1,366 | 845,400 |
| 2014/09/12 | 1,396 | 1,414 | 1,393 | 1,400 | 2,161,900 |
| 2014/09/11 | 1,395 | 1,408 | 1,392 | 1,404 | 615,200 |
| 2014/09/10 | 1,387 | 1,392 | 1,376 | 1,387 | 558,600 |
| 2014/09/09 | 1,407 | 1,410 | 1,388 | 1,389 | 566,400 |
| 2014/09/08 | 1,408 | 1,411 | 1,388 | 1,392 | 596,300 |
| 2014/09/05 | 1,423 | 1,432 | 1,410 | 1,413 | 539,200 |
| 2014/09/04 | 1,437 | 1,437 | 1,414 | 1,420 | 536,500 |
| 2014/09/03 | 1,477 | 1,481 | 1,441 | 1,442 | 721,200 |
| 2014/09/02 | 1,460 | 1,487 | 1,454 | 1,477 | 385,400 |
| 2014/09/01 | 1,439 | 1,455 | 1,437 | 1,448 | 429,200 |
| 2014/08/29 | 1,432 | 1,445 | 1,410 | 1,422 | 597,100 |
| 2014/08/28 | 1,446 | 1,459 | 1,432 | 1,437 | 623,900 |
| 2014/08/27 | 1,438 | 1,454 | 1,433 | 1,444 | 450,200 |
| 2014/08/26 | 1,457 | 1,463 | 1,440 | 1,444 | 261,700 |
| 2014/08/25 | 1,470 | 1,477 | 1,451 | 1,461 | 384,000 |
| 2014/08/22 | 1,463 | 1,477 | 1,451 | 1,457 | 377,100 |
| 2014/08/21 | 1,475 | 1,478 | 1,457 | 1,463 | 463,800 |
| 2014/08/20 | 1,482 | 1,490 | 1,468 | 1,474 | 477,600 |
| 2014/08/19 | 1,486 | 1,490 | 1,462 | 1,467 | 475,900 |
| 2014/08/18 | 1,477 | 1,487 | 1,456 | 1,466 | 662,300 |
| 2014/08/15 | 1,457 | 1,464 | 1,447 | 1,455 | 315,900 |
| 2014/08/14 | 1,470 | 1,482 | 1,461 | 1,463 | 319,800 |
| 2014/08/13 | 1,445 | 1,467 | 1,443 | 1,463 | 400,200 |
| 2014/08/12 | 1,467 | 1,478 | 1,453 | 1,458 | 422,000 |
| 2014/08/11 | 1,459 | 1,478 | 1,447 | 1,474 | 532,100 |
| 2014/08/08 | 1,457 | 1,460 | 1,412 | 1,417 | 1,053,900 |
| 2014/08/07 | 1,478 | 1,488 | 1,463 | 1,482 | 446,800 |
| 2014/08/06 | 1,502 | 1,509 | 1,471 | 1,479 | 606,400 |
| 2014/08/05 | 1,542 | 1,542 | 1,496 | 1,502 | 611,700 |
| 2014/08/04 | 1,548 | 1,550 | 1,520 | 1,529 | 464,700 |
| 2014/08/01 | 1,580 | 1,585 | 1,544 | 1,548 | 769,300 |
| 2014/07/31 | 1,638 | 1,653 | 1,613 | 1,623 | 798,200 |
| 2014/07/30 | 1,580 | 1,620 | 1,580 | 1,614 | 486,500 |
| 2014/07/29 | 1,593 | 1,599 | 1,584 | 1,591 | 423,700 |
| 2014/07/28 | 1,553 | 1,581 | 1,551 | 1,578 | 427,500 |
| 2014/07/25 | 1,556 | 1,556 | 1,534 | 1,550 | 542,200 |
| 2014/07/24 | 1,561 | 1,561 | 1,530 | 1,539 | 529,100 |
| 2014/07/23 | 1,552 | 1,560 | 1,546 | 1,546 | 344,900 |
| 2014/07/22 | 1,550 | 1,570 | 1,550 | 1,553 | 430,900 |
| 2014/07/18 | 1,547 | 1,548 | 1,526 | 1,541 | 508,700 |
| 2014/07/17 | 1,598 | 1,603 | 1,563 | 1,576 | 611,800 |
| 2014/07/16 | 1,606 | 1,619 | 1,591 | 1,601 | 478,800 |
| 2014/07/15 | 1,578 | 1,603 | 1,577 | 1,599 | 569,600 |
| 2014/07/14 | 1,571 | 1,585 | 1,557 | 1,582 | 413,600 |
| 2014/07/11 | 1,541 | 1,563 | 1,537 | 1,560 | 731,000 |
| 2014/07/10 | 1,560 | 1,567 | 1,542 | 1,556 | 549,600 |
| 2014/07/09 | 1,557 | 1,565 | 1,550 | 1,564 | 318,500 |
| 2014/07/08 | 1,574 | 1,574 | 1,543 | 1,567 | 548,500 |
| 2014/07/07 | 1,575 | 1,599 | 1,572 | 1,582 | 619,900 |
| 2014/07/04 | 1,567 | 1,577 | 1,559 | 1,564 | 395,900 |
| 2014/07/03 | 1,550 | 1,569 | 1,529 | 1,541 | 547,800 |
| 2014/07/02 | 1,568 | 1,583 | 1,552 | 1,555 | 539,800 |
| 2014/07/01 | 1,552 | 1,587 | 1,546 | 1,575 | 615,900 |
| 2014/06/30 | 1,549 | 1,556 | 1,528 | 1,556 | 549,700 |
| 2014/06/27 | 1,576 | 1,579 | 1,521 | 1,531 | 620,200 |
| 2014/06/26 | 1,574 | 1,582 | 1,560 | 1,579 | 331,800 |
| 2014/06/25 | 1,565 | 1,572 | 1,555 | 1,559 | 364,000 |
| 2014/06/24 | 1,566 | 1,582 | 1,556 | 1,573 | 413,100 |
| 2014/06/23 | 1,567 | 1,573 | 1,553 | 1,565 | 447,200 |
| 2014/06/20 | 1,536 | 1,563 | 1,536 | 1,551 | 589,600 |
| 2014/06/19 | 1,526 | 1,558 | 1,521 | 1,550 | 539,400 |
| 2014/06/18 | 1,526 | 1,544 | 1,519 | 1,539 | 491,800 |
| 2014/06/17 | 1,511 | 1,533 | 1,511 | 1,524 | 486,300 |
| 2014/06/16 | 1,526 | 1,532 | 1,495 | 1,504 | 759,600 |
| 2014/06/13 | 1,522 | 1,550 | 1,501 | 1,547 | 1,545,400 |
| 2014/06/12 | 1,540 | 1,545 | 1,512 | 1,530 | 542,300 |
| 2014/06/11 | 1,555 | 1,562 | 1,541 | 1,560 | 375,400 |
| 2014/06/10 | 1,576 | 1,580 | 1,541 | 1,545 | 454,700 |
| 2014/06/09 | 1,600 | 1,600 | 1,576 | 1,576 | 449,200 |
| 2014/06/06 | 1,556 | 1,576 | 1,547 | 1,571 | 579,400 |
| 2014/06/05 | 1,554 | 1,562 | 1,541 | 1,559 | 591,600 |
| 2014/06/04 | 1,569 | 1,582 | 1,546 | 1,553 | 480,400 |
| 2014/06/03 | 1,594 | 1,624 | 1,573 | 1,579 | 764,900 |
| 2014/06/02 | 1,520 | 1,559 | 1,515 | 1,556 | 531,100 |
| 2014/05/30 | 1,514 | 1,517 | 1,487 | 1,498 | 877,000 |
| 2014/05/29 | 1,518 | 1,522 | 1,505 | 1,520 | 453,400 |
| 2014/05/28 | 1,546 | 1,552 | 1,526 | 1,534 | 408,800 |
| 2014/05/27 | 1,530 | 1,568 | 1,530 | 1,552 | 440,300 |
| 2014/05/26 | 1,522 | 1,540 | 1,513 | 1,539 | 322,600 |
| 2014/05/23 | 1,525 | 1,530 | 1,508 | 1,513 | 419,400 |
| 2014/05/22 | 1,484 | 1,523 | 1,479 | 1,519 | 813,600 |
| 2014/05/21 | 1,434 | 1,457 | 1,424 | 1,454 | 412,000 |
| 2014/05/20 | 1,456 | 1,457 | 1,434 | 1,443 | 425,200 |
| 2014/05/19 | 1,493 | 1,493 | 1,443 | 1,445 | 491,000 |
| 2014/05/16 | 1,431 | 1,497 | 1,426 | 1,492 | 1,043,200 |
| 2014/05/15 | 1,519 | 1,519 | 1,479 | 1,491 | 289,300 |
| 2014/05/14 | 1,506 | 1,570 | 1,491 | 1,521 | 480,600 |
| 2014/05/13 | 1,504 | 1,546 | 1,494 | 1,515 | 626,300 |
| 2014/05/12 | 1,474 | 1,489 | 1,469 | 1,474 | 358,800 |
| 2014/05/09 | 1,483 | 1,504 | 1,478 | 1,486 | 590,900 |
| 2014/05/08 | 1,466 | 1,495 | 1,460 | 1,488 | 458,100 |
| 2014/05/07 | 1,520 | 1,537 | 1,466 | 1,466 | 859,500 |
| 2014/05/02 | 1,543 | 1,556 | 1,534 | 1,539 | 455,600 |
| 2014/05/01 | 1,519 | 1,552 | 1,519 | 1,547 | 401,700 |
| 2014/04/30 | 1,534 | 1,536 | 1,512 | 1,519 | 522,600 |
| 2014/04/28 | 1,532 | 1,537 | 1,507 | 1,526 | 391,600 |
| 2014/04/25 | 1,563 | 1,587 | 1,549 | 1,556 | 425,300 |
| 2014/04/24 | 1,572 | 1,590 | 1,554 | 1,562 | 509,600 |
| 2014/04/23 | 1,571 | 1,583 | 1,557 | 1,569 | 315,800 |
| 2014/04/22 | 1,580 | 1,593 | 1,548 | 1,548 | 384,900 |
| 2014/04/21 | 1,589 | 1,599 | 1,573 | 1,576 | 294,200 |
| 2014/04/18 | 1,593 | 1,595 | 1,566 | 1,578 | 319,200 |
| 2014/04/17 | 1,529 | 1,582 | 1,529 | 1,571 | 599,100 |
| 2014/04/16 | 1,524 | 1,566 | 1,512 | 1,554 | 644,800 |
| 2014/04/15 | 1,519 | 1,521 | 1,491 | 1,505 | 601,700 |
| 2014/04/14 | 1,500 | 1,504 | 1,480 | 1,490 | 588,800 |
| 2014/04/11 | 1,508 | 1,522 | 1,496 | 1,502 | 1,595,600 |
| 2014/04/10 | 1,578 | 1,582 | 1,519 | 1,532 | 735,500 |
| 2014/04/09 | 1,588 | 1,589 | 1,543 | 1,545 | 772,300 |
| 2014/04/08 | 1,619 | 1,623 | 1,600 | 1,601 | 662,600 |
| 2014/04/07 | 1,626 | 1,638 | 1,612 | 1,619 | 505,600 |
| 2014/04/04 | 1,656 | 1,671 | 1,645 | 1,660 | 368,500 |
| 2014/04/03 | 1,675 | 1,693 | 1,661 | 1,662 | 614,000 |
| 2014/04/02 | 1,660 | 1,698 | 1,654 | 1,673 | 642,700 |
| 2014/04/01 | 1,667 | 1,673 | 1,637 | 1,654 | 747,500 |
| 2014/03/31 | 1,680 | 1,690 | 1,654 | 1,676 | 684,600 |
| 2014/03/28 | 1,626 | 1,664 | 1,619 | 1,660 | 788,200 |
| 2014/03/27 | 1,584 | 1,635 | 1,557 | 1,627 | 1,274,800 |
| 2014/03/26 | 1,617 | 1,635 | 1,598 | 1,607 | 1,052,600 |
| 2014/03/25 | 1,595 | 1,635 | 1,585 | 1,610 | 833,900 |
| 2014/03/24 | 1,573 | 1,626 | 1,570 | 1,599 | 1,065,800 |
| 2014/03/20 | 1,631 | 1,631 | 1,551 | 1,551 | 810,300 |
| 2014/03/19 | 1,622 | 1,645 | 1,589 | 1,621 | 745,600 |
| 2014/03/18 | 1,644 | 1,653 | 1,610 | 1,622 | 631,400 |
| 2014/03/17 | 1,632 | 1,648 | 1,603 | 1,620 | 849,600 |
| 2014/03/14 | 1,687 | 1,692 | 1,637 | 1,649 | 2,634,800 |
| 2014/03/13 | 1,747 | 1,774 | 1,741 | 1,751 | 460,900 |
| 2014/03/12 | 1,790 | 1,791 | 1,737 | 1,741 | 581,000 |
| 2014/03/11 | 1,817 | 1,826 | 1,798 | 1,813 | 453,300 |
| 2014/03/10 | 1,805 | 1,820 | 1,786 | 1,803 | 415,700 |
| 2014/03/07 | 1,800 | 1,824 | 1,788 | 1,822 | 613,200 |
| 2014/03/06 | 1,793 | 1,814 | 1,756 | 1,799 | 629,700 |
| 2014/03/05 | 1,768 | 1,802 | 1,768 | 1,770 | 765,000 |
| 2014/03/04 | 1,707 | 1,743 | 1,694 | 1,734 | 475,700 |
| 2014/03/03 | 1,749 | 1,766 | 1,708 | 1,734 | 489,400 |
| 2014/02/28 | 1,782 | 1,791 | 1,765 | 1,778 | 523,600 |
| 2014/02/27 | 1,821 | 1,858 | 1,796 | 1,801 | 598,700 |
| 2014/02/26 | 1,817 | 1,839 | 1,803 | 1,822 | 670,300 |
| 2014/02/25 | 1,865 | 1,897 | 1,850 | 1,855 | 586,100 |
| 2014/02/24 | 1,844 | 1,889 | 1,813 | 1,833 | 581,600 |
| 2014/02/21 | 1,787 | 1,881 | 1,786 | 1,876 | 726,100 |
| 2014/02/20 | 1,858 | 1,862 | 1,785 | 1,787 | 612,700 |
| 2014/02/19 | 1,824 | 1,869 | 1,820 | 1,864 | 564,400 |
| 2014/02/18 | 1,811 | 1,874 | 1,798 | 1,863 | 776,600 |
| 2014/02/17 | 1,788 | 1,813 | 1,771 | 1,810 | 603,800 |
| 2014/02/14 | 1,837 | 1,874 | 1,787 | 1,791 | 1,188,600 |
| 2014/02/13 | 1,883 | 1,885 | 1,839 | 1,847 | 701,400 |
| 2014/02/12 | 1,867 | 1,904 | 1,865 | 1,888 | 897,800 |
| 2014/02/10 | 1,873 | 1,897 | 1,850 | 1,875 | 1,002,100 |
| 2014/02/07 | 1,756 | 1,828 | 1,750 | 1,804 | 790,200 |
| 2014/02/06 | 1,789 | 1,790 | 1,737 | 1,738 | 760,000 |
| 2014/02/05 | 1,734 | 1,769 | 1,721 | 1,761 | 1,098,200 |
| 2014/02/04 | 1,780 | 1,785 | 1,704 | 1,704 | 1,087,700 |
| 2014/02/03 | 1,822 | 1,848 | 1,802 | 1,809 | 655,100 |
| 2014/01/31 | 1,874 | 1,891 | 1,820 | 1,848 | 871,600 |
| 2014/01/30 | 1,850 | 1,873 | 1,842 | 1,855 | 930,200 |
| 2014/01/29 | 1,881 | 1,929 | 1,880 | 1,927 | 994,600 |
| 2014/01/28 | 1,842 | 1,910 | 1,832 | 1,867 | 993,400 |
| 2014/01/27 | 1,838 | 1,877 | 1,835 | 1,870 | 1,105,400 |
| 2014/01/24 | 1,931 | 1,945 | 1,896 | 1,920 | 1,245,500 |
| 2014/01/23 | 2,000 | 2,008 | 1,950 | 1,955 | 965,500 |
| 2014/01/22 | 1,973 | 1,983 | 1,944 | 1,976 | 1,034,800 |
| 2014/01/21 | 1,990 | 2,016 | 1,979 | 1,983 | 761,200 |
| 2014/01/20 | 2,009 | 2,025 | 1,969 | 1,986 | 549,100 |
| 2014/01/17 | 2,001 | 2,024 | 1,973 | 2,002 | 1,193,500 |
| 2014/01/16 | 2,050 | 2,093 | 2,018 | 2,024 | 890,100 |
| 2014/01/15 | 2,065 | 2,074 | 2,043 | 2,063 | 1,038,400 |
| 2014/01/14 | 2,070 | 2,097 | 2,018 | 2,020 | 1,557,400 |
| 2014/01/10 | 2,124 | 2,163 | 2,101 | 2,148 | 1,916,100 |
| 2014/01/09 | 2,194 | 2,205 | 2,144 | 2,168 | 929,400 |
| 2014/01/08 | 2,156 | 2,219 | 2,156 | 2,218 | 742,500 |
| 2014/01/07 | 2,156 | 2,196 | 2,124 | 2,125 | 1,166,400 |
| 2014/01/06 | 2,231 | 2,251 | 2,189 | 2,193 | 1,191,800 |