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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,375 | 1,383 | 1,367 | 1,373 | 369,700 |
| 2021/12/29 | 1,380 | 1,402 | 1,380 | 1,395 | 300,900 |
| 2021/12/28 | 1,360 | 1,389 | 1,360 | 1,384 | 470,900 |
| 2021/12/27 | 1,380 | 1,387 | 1,352 | 1,356 | 326,800 |
| 2021/12/24 | 1,385 | 1,393 | 1,377 | 1,377 | 368,800 |
| 2021/12/23 | 1,385 | 1,385 | 1,363 | 1,376 | 612,900 |
| 2021/12/22 | 1,410 | 1,411 | 1,378 | 1,391 | 639,900 |
| 2021/12/21 | 1,419 | 1,429 | 1,411 | 1,420 | 334,200 |
| 2021/12/20 | 1,393 | 1,424 | 1,387 | 1,402 | 453,200 |
| 2021/12/17 | 1,427 | 1,439 | 1,402 | 1,422 | 1,248,600 |
| 2021/12/16 | 1,442 | 1,444 | 1,427 | 1,437 | 553,400 |
| 2021/12/15 | 1,398 | 1,419 | 1,398 | 1,416 | 340,000 |
| 2021/12/14 | 1,402 | 1,418 | 1,395 | 1,410 | 543,900 |
| 2021/12/13 | 1,438 | 1,439 | 1,393 | 1,396 | 462,500 |
| 2021/12/10 | 1,443 | 1,454 | 1,418 | 1,422 | 465,900 |
| 2021/12/09 | 1,450 | 1,460 | 1,438 | 1,438 | 436,400 |
| 2021/12/08 | 1,463 | 1,465 | 1,435 | 1,440 | 408,100 |
| 2021/12/07 | 1,444 | 1,459 | 1,419 | 1,456 | 354,600 |
| 2021/12/06 | 1,453 | 1,464 | 1,428 | 1,434 | 553,200 |
| 2021/12/03 | 1,420 | 1,435 | 1,403 | 1,434 | 488,200 |
| 2021/12/02 | 1,389 | 1,419 | 1,382 | 1,405 | 698,500 |
| 2021/12/01 | 1,388 | 1,419 | 1,388 | 1,404 | 650,100 |
| 2021/11/30 | 1,418 | 1,436 | 1,386 | 1,386 | 1,031,700 |
| 2021/11/29 | 1,404 | 1,423 | 1,389 | 1,394 | 681,900 |
| 2021/11/26 | 1,454 | 1,461 | 1,421 | 1,431 | 418,500 |
| 2021/11/25 | 1,463 | 1,479 | 1,455 | 1,466 | 438,300 |
| 2021/11/24 | 1,471 | 1,484 | 1,437 | 1,443 | 492,300 |
| 2021/11/22 | 1,465 | 1,486 | 1,463 | 1,477 | 575,600 |
| 2021/11/19 | 1,460 | 1,469 | 1,444 | 1,458 | 552,000 |
| 2021/11/18 | 1,467 | 1,490 | 1,452 | 1,485 | 778,700 |
| 2021/11/17 | 1,478 | 1,478 | 1,451 | 1,466 | 513,700 |
| 2021/11/16 | 1,487 | 1,497 | 1,471 | 1,473 | 891,600 |
| 2021/11/15 | 1,477 | 1,482 | 1,452 | 1,463 | 853,100 |
| 2021/11/12 | 1,479 | 1,479 | 1,452 | 1,459 | 456,600 |
| 2021/11/11 | 1,450 | 1,466 | 1,447 | 1,460 | 570,000 |
| 2021/11/10 | 1,451 | 1,457 | 1,439 | 1,446 | 487,000 |
| 2021/11/09 | 1,469 | 1,476 | 1,444 | 1,448 | 542,100 |
| 2021/11/08 | 1,469 | 1,470 | 1,454 | 1,465 | 670,700 |
| 2021/11/05 | 1,458 | 1,459 | 1,431 | 1,439 | 731,000 |
| 2021/11/04 | 1,432 | 1,482 | 1,430 | 1,470 | 1,871,200 |
| 2021/11/02 | 1,408 | 1,421 | 1,401 | 1,419 | 1,282,600 |
| 2021/11/01 | 1,400 | 1,409 | 1,390 | 1,406 | 2,492,800 |
| 2021/10/29 | 1,346 | 1,352 | 1,331 | 1,348 | 1,084,300 |
| 2021/10/28 | 1,317 | 1,339 | 1,317 | 1,333 | 657,700 |
| 2021/10/27 | 1,325 | 1,332 | 1,319 | 1,322 | 541,100 |
| 2021/10/26 | 1,328 | 1,345 | 1,321 | 1,325 | 820,900 |
| 2021/10/25 | 1,316 | 1,334 | 1,316 | 1,320 | 607,800 |
| 2021/10/22 | 1,311 | 1,329 | 1,307 | 1,316 | 655,800 |
| 2021/10/21 | 1,355 | 1,357 | 1,316 | 1,319 | 1,183,100 |
| 2021/10/20 | 1,364 | 1,381 | 1,345 | 1,345 | 948,000 |
| 2021/10/19 | 1,376 | 1,387 | 1,356 | 1,356 | 750,500 |
| 2021/10/18 | 1,387 | 1,398 | 1,375 | 1,376 | 636,500 |
| 2021/10/15 | 1,380 | 1,390 | 1,376 | 1,380 | 491,000 |
| 2021/10/14 | 1,365 | 1,372 | 1,356 | 1,366 | 621,500 |
| 2021/10/13 | 1,380 | 1,385 | 1,365 | 1,372 | 482,300 |
| 2021/10/12 | 1,360 | 1,391 | 1,360 | 1,382 | 1,233,100 |
| 2021/10/11 | 1,353 | 1,366 | 1,346 | 1,360 | 1,038,600 |
| 2021/10/08 | 1,343 | 1,357 | 1,340 | 1,340 | 1,030,600 |
| 2021/10/07 | 1,325 | 1,340 | 1,318 | 1,320 | 1,016,500 |
| 2021/10/06 | 1,317 | 1,335 | 1,297 | 1,312 | 1,223,800 |
| 2021/10/05 | 1,334 | 1,340 | 1,290 | 1,297 | 1,803,000 |
| 2021/10/04 | 1,357 | 1,379 | 1,337 | 1,347 | 2,227,400 |
| 2021/10/01 | 1,330 | 1,354 | 1,327 | 1,339 | 3,681,000 |
| 2021/09/30 | 1,350 | 1,363 | 1,319 | 1,319 | 22,899,900 |
| 2021/09/29 | 1,367 | 1,392 | 1,360 | 1,366 | 2,251,000 |
| 2021/09/28 | 1,387 | 1,409 | 1,376 | 1,401 | 2,952,400 |
| 2021/09/27 | 1,356 | 1,382 | 1,350 | 1,379 | 1,392,200 |
| 2021/09/24 | 1,357 | 1,363 | 1,349 | 1,354 | 1,456,800 |
| 2021/09/22 | 1,334 | 1,352 | 1,332 | 1,344 | 1,490,900 |
| 2021/09/21 | 1,329 | 1,359 | 1,322 | 1,345 | 1,681,100 |
| 2021/09/17 | 1,377 | 1,384 | 1,362 | 1,365 | 1,406,400 |
| 2021/09/16 | 1,379 | 1,386 | 1,360 | 1,366 | 1,708,200 |
| 2021/09/15 | 1,386 | 1,398 | 1,370 | 1,384 | 1,926,200 |
| 2021/09/14 | 1,410 | 1,425 | 1,398 | 1,401 | 1,792,300 |
| 2021/09/13 | 1,414 | 1,421 | 1,397 | 1,412 | 2,116,500 |
| 2021/09/10 | 1,396 | 1,428 | 1,394 | 1,420 | 2,603,200 |
| 2021/09/09 | 1,392 | 1,413 | 1,384 | 1,399 | 2,883,400 |
| 2021/09/08 | 1,380 | 1,413 | 1,375 | 1,395 | 4,978,800 |
| 2021/09/07 | 1,434 | 1,435 | 1,347 | 1,367 | 9,622,500 |
| 2021/09/06 | 1,586 | 1,618 | 1,583 | 1,614 | 787,500 |
| 2021/09/03 | 1,569 | 1,578 | 1,542 | 1,574 | 857,700 |
| 2021/09/02 | 1,529 | 1,562 | 1,529 | 1,553 | 679,800 |
| 2021/09/01 | 1,530 | 1,568 | 1,530 | 1,556 | 735,500 |
| 2021/08/31 | 1,515 | 1,542 | 1,510 | 1,532 | 974,500 |
| 2021/08/30 | 1,558 | 1,563 | 1,524 | 1,535 | 468,500 |
| 2021/08/27 | 1,515 | 1,537 | 1,506 | 1,531 | 412,000 |
| 2021/08/26 | 1,560 | 1,562 | 1,517 | 1,528 | 679,200 |
| 2021/08/25 | 1,562 | 1,574 | 1,557 | 1,564 | 388,400 |
| 2021/08/24 | 1,551 | 1,572 | 1,544 | 1,562 | 455,900 |
| 2021/08/23 | 1,514 | 1,546 | 1,514 | 1,538 | 520,800 |
| 2021/08/20 | 1,520 | 1,535 | 1,500 | 1,503 | 770,400 |
| 2021/08/19 | 1,538 | 1,545 | 1,521 | 1,534 | 510,600 |
| 2021/08/18 | 1,535 | 1,556 | 1,527 | 1,550 | 416,200 |
| 2021/08/17 | 1,545 | 1,554 | 1,522 | 1,524 | 303,800 |
| 2021/08/16 | 1,543 | 1,547 | 1,526 | 1,531 | 339,100 |
| 2021/08/13 | 1,552 | 1,555 | 1,539 | 1,547 | 434,100 |
| 2021/08/12 | 1,563 | 1,563 | 1,537 | 1,539 | 260,500 |
| 2021/08/11 | 1,539 | 1,548 | 1,519 | 1,546 | 320,600 |
| 2021/08/10 | 1,540 | 1,552 | 1,498 | 1,506 | 368,800 |
| 2021/08/06 | 1,530 | 1,539 | 1,515 | 1,535 | 211,500 |
| 2021/08/05 | 1,501 | 1,535 | 1,500 | 1,534 | 197,000 |
| 2021/08/04 | 1,520 | 1,536 | 1,514 | 1,519 | 246,200 |
| 2021/08/03 | 1,514 | 1,555 | 1,513 | 1,537 | 361,900 |
| 2021/08/02 | 1,519 | 1,581 | 1,517 | 1,551 | 887,600 |
| 2021/07/30 | 1,477 | 1,541 | 1,440 | 1,482 | 1,330,200 |
| 2021/07/29 | 1,482 | 1,497 | 1,468 | 1,475 | 354,400 |
| 2021/07/28 | 1,473 | 1,492 | 1,462 | 1,486 | 511,800 |
| 2021/07/27 | 1,480 | 1,499 | 1,473 | 1,481 | 551,200 |
| 2021/07/26 | 1,481 | 1,481 | 1,451 | 1,462 | 591,700 |
| 2021/07/21 | 1,429 | 1,443 | 1,417 | 1,428 | 536,900 |
| 2021/07/20 | 1,388 | 1,405 | 1,382 | 1,399 | 462,100 |
| 2021/07/19 | 1,397 | 1,418 | 1,394 | 1,413 | 457,400 |
| 2021/07/16 | 1,403 | 1,423 | 1,396 | 1,407 | 277,900 |
| 2021/07/15 | 1,426 | 1,426 | 1,410 | 1,412 | 225,000 |
| 2021/07/14 | 1,422 | 1,448 | 1,414 | 1,429 | 265,600 |
| 2021/07/13 | 1,438 | 1,454 | 1,428 | 1,448 | 423,800 |
| 2021/07/12 | 1,457 | 1,479 | 1,426 | 1,427 | 626,900 |
| 2021/07/09 | 1,400 | 1,435 | 1,392 | 1,432 | 789,400 |
| 2021/07/08 | 1,431 | 1,435 | 1,416 | 1,420 | 467,100 |
| 2021/07/07 | 1,432 | 1,452 | 1,428 | 1,441 | 544,700 |
| 2021/07/06 | 1,518 | 1,518 | 1,458 | 1,461 | 824,100 |
| 2021/07/05 | 1,518 | 1,533 | 1,514 | 1,523 | 227,800 |
| 2021/07/02 | 1,490 | 1,535 | 1,484 | 1,530 | 491,600 |
| 2021/07/01 | 1,514 | 1,521 | 1,496 | 1,501 | 431,100 |
| 2021/06/30 | 1,513 | 1,536 | 1,511 | 1,517 | 435,200 |
| 2021/06/29 | 1,530 | 1,537 | 1,510 | 1,517 | 542,200 |
| 2021/06/28 | 1,585 | 1,597 | 1,572 | 1,579 | 479,100 |
| 2021/06/25 | 1,574 | 1,583 | 1,546 | 1,565 | 635,200 |
| 2021/06/24 | 1,573 | 1,581 | 1,549 | 1,559 | 244,800 |
| 2021/06/23 | 1,577 | 1,595 | 1,569 | 1,575 | 318,200 |
| 2021/06/22 | 1,576 | 1,589 | 1,555 | 1,585 | 629,800 |
| 2021/06/21 | 1,543 | 1,555 | 1,493 | 1,512 | 895,200 |
| 2021/06/18 | 1,608 | 1,621 | 1,582 | 1,590 | 1,137,800 |
| 2021/06/17 | 1,641 | 1,646 | 1,608 | 1,608 | 490,800 |
| 2021/06/16 | 1,655 | 1,668 | 1,634 | 1,659 | 458,200 |
| 2021/06/15 | 1,615 | 1,662 | 1,608 | 1,655 | 959,200 |
| 2021/06/14 | 1,607 | 1,622 | 1,586 | 1,601 | 471,400 |
| 2021/06/11 | 1,614 | 1,626 | 1,581 | 1,588 | 808,700 |
| 2021/06/10 | 1,577 | 1,605 | 1,574 | 1,598 | 634,500 |
| 2021/06/09 | 1,559 | 1,585 | 1,559 | 1,575 | 435,900 |
| 2021/06/08 | 1,530 | 1,546 | 1,525 | 1,537 | 330,500 |
| 2021/06/07 | 1,550 | 1,553 | 1,525 | 1,526 | 408,100 |
| 2021/06/04 | 1,540 | 1,549 | 1,522 | 1,538 | 431,800 |
| 2021/06/03 | 1,520 | 1,546 | 1,504 | 1,516 | 415,200 |
| 2021/06/02 | 1,509 | 1,545 | 1,504 | 1,535 | 603,200 |
| 2021/06/01 | 1,530 | 1,549 | 1,504 | 1,527 | 769,300 |
| 2021/05/31 | 1,506 | 1,522 | 1,489 | 1,500 | 787,500 |
| 2021/05/28 | 1,426 | 1,514 | 1,425 | 1,506 | 1,869,800 |
| 2021/05/27 | 1,351 | 1,395 | 1,346 | 1,379 | 919,700 |
| 2021/05/26 | 1,342 | 1,390 | 1,337 | 1,356 | 700,700 |
| 2021/05/25 | 1,364 | 1,372 | 1,351 | 1,356 | 286,100 |
| 2021/05/24 | 1,353 | 1,369 | 1,352 | 1,362 | 373,300 |
| 2021/05/21 | 1,334 | 1,360 | 1,331 | 1,351 | 422,600 |
| 2021/05/20 | 1,306 | 1,344 | 1,303 | 1,341 | 345,800 |
| 2021/05/19 | 1,312 | 1,333 | 1,311 | 1,325 | 402,500 |
| 2021/05/18 | 1,309 | 1,367 | 1,305 | 1,350 | 648,400 |
| 2021/05/17 | 1,347 | 1,356 | 1,297 | 1,303 | 544,300 |
| 2021/05/14 | 1,269 | 1,298 | 1,257 | 1,290 | 779,800 |
| 2021/05/13 | 1,270 | 1,287 | 1,243 | 1,250 | 569,400 |
| 2021/05/12 | 1,306 | 1,312 | 1,271 | 1,282 | 642,700 |
| 2021/05/11 | 1,361 | 1,387 | 1,322 | 1,324 | 656,400 |
| 2021/05/10 | 1,354 | 1,401 | 1,344 | 1,391 | 521,100 |
| 2021/05/07 | 1,323 | 1,354 | 1,318 | 1,345 | 590,400 |
| 2021/05/06 | 1,263 | 1,320 | 1,261 | 1,319 | 586,100 |
| 2021/04/30 | 1,272 | 1,286 | 1,263 | 1,278 | 505,700 |
| 2021/04/28 | 1,276 | 1,278 | 1,255 | 1,268 | 329,100 |
| 2021/04/27 | 1,257 | 1,281 | 1,245 | 1,273 | 508,900 |
| 2021/04/26 | 1,261 | 1,272 | 1,247 | 1,270 | 479,700 |
| 2021/04/23 | 1,258 | 1,258 | 1,243 | 1,251 | 422,200 |
| 2021/04/22 | 1,268 | 1,271 | 1,236 | 1,270 | 420,100 |
| 2021/04/21 | 1,265 | 1,267 | 1,245 | 1,249 | 495,500 |
| 2021/04/20 | 1,309 | 1,311 | 1,283 | 1,288 | 592,500 |
| 2021/04/19 | 1,332 | 1,340 | 1,326 | 1,334 | 290,900 |
| 2021/04/16 | 1,341 | 1,341 | 1,317 | 1,332 | 377,200 |
| 2021/04/15 | 1,335 | 1,354 | 1,327 | 1,334 | 279,100 |
| 2021/04/14 | 1,336 | 1,338 | 1,320 | 1,333 | 379,100 |
| 2021/04/13 | 1,346 | 1,367 | 1,340 | 1,360 | 344,000 |
| 2021/04/12 | 1,369 | 1,374 | 1,341 | 1,342 | 413,700 |
| 2021/04/09 | 1,366 | 1,380 | 1,356 | 1,370 | 645,400 |
| 2021/04/08 | 1,394 | 1,396 | 1,347 | 1,354 | 413,400 |
| 2021/04/07 | 1,366 | 1,392 | 1,361 | 1,389 | 598,600 |
| 2021/04/06 | 1,369 | 1,385 | 1,339 | 1,352 | 583,900 |
| 2021/04/05 | 1,329 | 1,360 | 1,323 | 1,354 | 531,800 |
| 2021/04/02 | 1,314 | 1,323 | 1,296 | 1,313 | 327,300 |
| 2021/04/01 | 1,320 | 1,337 | 1,291 | 1,304 | 802,500 |
| 2021/03/31 | 1,315 | 1,326 | 1,303 | 1,316 | 964,500 |
| 2021/03/30 | 1,343 | 1,349 | 1,316 | 1,343 | 474,700 |
| 2021/03/29 | 1,363 | 1,372 | 1,330 | 1,344 | 762,300 |
| 2021/03/26 | 1,340 | 1,365 | 1,336 | 1,354 | 413,100 |
| 2021/03/25 | 1,315 | 1,345 | 1,310 | 1,326 | 473,600 |
| 2021/03/24 | 1,335 | 1,349 | 1,300 | 1,305 | 698,100 |
| 2021/03/23 | 1,396 | 1,399 | 1,358 | 1,358 | 493,900 |
| 2021/03/22 | 1,403 | 1,404 | 1,378 | 1,391 | 712,900 |
| 2021/03/19 | 1,430 | 1,454 | 1,419 | 1,429 | 717,300 |
| 2021/03/18 | 1,432 | 1,436 | 1,409 | 1,418 | 672,600 |
| 2021/03/17 | 1,455 | 1,472 | 1,420 | 1,425 | 660,700 |
| 2021/03/16 | 1,446 | 1,457 | 1,429 | 1,450 | 517,600 |
| 2021/03/15 | 1,427 | 1,455 | 1,427 | 1,444 | 655,300 |
| 2021/03/12 | 1,400 | 1,422 | 1,375 | 1,417 | 1,033,800 |
| 2021/03/11 | 1,422 | 1,427 | 1,408 | 1,415 | 378,800 |
| 2021/03/10 | 1,381 | 1,420 | 1,364 | 1,418 | 651,400 |
| 2021/03/09 | 1,446 | 1,469 | 1,393 | 1,411 | 715,100 |
| 2021/03/08 | 1,402 | 1,448 | 1,397 | 1,418 | 843,500 |
| 2021/03/05 | 1,373 | 1,379 | 1,344 | 1,377 | 562,300 |
| 2021/03/04 | 1,384 | 1,386 | 1,339 | 1,358 | 584,300 |
| 2021/03/03 | 1,367 | 1,383 | 1,345 | 1,378 | 532,900 |
| 2021/03/02 | 1,362 | 1,371 | 1,322 | 1,337 | 597,500 |
| 2021/03/01 | 1,342 | 1,357 | 1,334 | 1,355 | 617,600 |
| 2021/02/26 | 1,374 | 1,374 | 1,327 | 1,332 | 874,900 |
| 2021/02/25 | 1,411 | 1,412 | 1,379 | 1,386 | 749,500 |
| 2021/02/24 | 1,384 | 1,405 | 1,364 | 1,369 | 747,500 |
| 2021/02/22 | 1,365 | 1,400 | 1,355 | 1,361 | 641,700 |
| 2021/02/19 | 1,332 | 1,352 | 1,326 | 1,348 | 504,200 |
| 2021/02/18 | 1,338 | 1,357 | 1,335 | 1,346 | 603,500 |
| 2021/02/17 | 1,334 | 1,346 | 1,321 | 1,337 | 390,100 |
| 2021/02/16 | 1,323 | 1,352 | 1,315 | 1,335 | 899,800 |
| 2021/02/15 | 1,315 | 1,325 | 1,300 | 1,317 | 560,600 |
| 2021/02/12 | 1,271 | 1,301 | 1,251 | 1,299 | 907,800 |
| 2021/02/10 | 1,258 | 1,274 | 1,243 | 1,268 | 876,600 |
| 2021/02/09 | 1,331 | 1,335 | 1,256 | 1,268 | 877,600 |
| 2021/02/08 | 1,298 | 1,357 | 1,296 | 1,348 | 1,306,300 |
| 2021/02/05 | 1,196 | 1,252 | 1,188 | 1,249 | 989,300 |
| 2021/02/04 | 1,173 | 1,206 | 1,157 | 1,175 | 756,800 |
| 2021/02/03 | 1,131 | 1,166 | 1,131 | 1,162 | 642,500 |
| 2021/02/02 | 1,126 | 1,142 | 1,116 | 1,130 | 659,400 |
| 2021/02/01 | 1,116 | 1,129 | 1,108 | 1,122 | 573,600 |
| 2021/01/29 | 1,145 | 1,155 | 1,119 | 1,119 | 706,300 |
| 2021/01/28 | 1,131 | 1,155 | 1,127 | 1,143 | 603,400 |
| 2021/01/27 | 1,165 | 1,173 | 1,157 | 1,159 | 493,300 |
| 2021/01/26 | 1,160 | 1,167 | 1,145 | 1,167 | 406,700 |
| 2021/01/25 | 1,172 | 1,172 | 1,148 | 1,155 | 453,900 |
| 2021/01/22 | 1,163 | 1,183 | 1,152 | 1,162 | 476,200 |
| 2021/01/21 | 1,183 | 1,198 | 1,179 | 1,189 | 1,079,100 |
| 2021/01/20 | 1,153 | 1,163 | 1,141 | 1,159 | 632,900 |
| 2021/01/19 | 1,150 | 1,165 | 1,141 | 1,143 | 320,700 |
| 2021/01/18 | 1,162 | 1,164 | 1,144 | 1,148 | 395,600 |
| 2021/01/15 | 1,179 | 1,180 | 1,161 | 1,172 | 664,000 |
| 2021/01/14 | 1,151 | 1,185 | 1,149 | 1,170 | 638,000 |
| 2021/01/13 | 1,151 | 1,168 | 1,137 | 1,162 | 567,000 |
| 2021/01/12 | 1,151 | 1,167 | 1,144 | 1,156 | 551,000 |
| 2021/01/08 | 1,144 | 1,165 | 1,117 | 1,164 | 1,176,400 |
| 2021/01/07 | 1,082 | 1,131 | 1,082 | 1,117 | 1,164,300 |
| 2021/01/06 | 1,047 | 1,062 | 1,042 | 1,057 | 636,000 |
| 2021/01/05 | 1,078 | 1,086 | 1,050 | 1,051 | 741,500 |
| 2021/01/04 | 1,129 | 1,131 | 1,079 | 1,090 | 493,900 |