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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,625 | 1,634 | 1,620 | 1,622 | 185,500 |
| 2022/12/29 | 1,617 | 1,624 | 1,600 | 1,621 | 313,100 |
| 2022/12/28 | 1,621 | 1,638 | 1,621 | 1,629 | 307,700 |
| 2022/12/27 | 1,629 | 1,635 | 1,621 | 1,630 | 183,400 |
| 2022/12/26 | 1,617 | 1,629 | 1,617 | 1,621 | 202,000 |
| 2022/12/23 | 1,614 | 1,624 | 1,604 | 1,619 | 378,600 |
| 2022/12/22 | 1,601 | 1,621 | 1,591 | 1,621 | 371,500 |
| 2022/12/21 | 1,600 | 1,609 | 1,589 | 1,599 | 742,700 |
| 2022/12/20 | 1,631 | 1,631 | 1,588 | 1,606 | 800,800 |
| 2022/12/19 | 1,609 | 1,626 | 1,608 | 1,611 | 400,000 |
| 2022/12/16 | 1,600 | 1,623 | 1,591 | 1,616 | 532,000 |
| 2022/12/15 | 1,620 | 1,631 | 1,612 | 1,618 | 310,900 |
| 2022/12/14 | 1,615 | 1,626 | 1,604 | 1,625 | 272,600 |
| 2022/12/13 | 1,609 | 1,622 | 1,605 | 1,615 | 392,700 |
| 2022/12/12 | 1,606 | 1,613 | 1,595 | 1,607 | 350,300 |
| 2022/12/09 | 1,578 | 1,613 | 1,578 | 1,606 | 456,500 |
| 2022/12/08 | 1,586 | 1,598 | 1,577 | 1,596 | 352,900 |
| 2022/12/07 | 1,573 | 1,588 | 1,567 | 1,580 | 512,700 |
| 2022/12/06 | 1,563 | 1,583 | 1,557 | 1,582 | 428,500 |
| 2022/12/05 | 1,587 | 1,589 | 1,564 | 1,575 | 441,700 |
| 2022/12/02 | 1,588 | 1,597 | 1,576 | 1,592 | 510,800 |
| 2022/12/01 | 1,601 | 1,612 | 1,591 | 1,594 | 367,900 |
| 2022/11/30 | 1,601 | 1,603 | 1,589 | 1,594 | 670,500 |
| 2022/11/29 | 1,617 | 1,617 | 1,597 | 1,609 | 380,300 |
| 2022/11/28 | 1,639 | 1,642 | 1,613 | 1,626 | 292,500 |
| 2022/11/25 | 1,625 | 1,633 | 1,611 | 1,633 | 335,600 |
| 2022/11/24 | 1,610 | 1,636 | 1,603 | 1,630 | 536,100 |
| 2022/11/22 | 1,585 | 1,600 | 1,583 | 1,595 | 329,400 |
| 2022/11/21 | 1,585 | 1,589 | 1,568 | 1,580 | 276,700 |
| 2022/11/18 | 1,581 | 1,583 | 1,561 | 1,572 | 408,800 |
| 2022/11/17 | 1,548 | 1,570 | 1,543 | 1,570 | 414,600 |
| 2022/11/16 | 1,541 | 1,554 | 1,528 | 1,552 | 422,700 |
| 2022/11/15 | 1,526 | 1,550 | 1,517 | 1,547 | 429,400 |
| 2022/11/14 | 1,552 | 1,558 | 1,526 | 1,531 | 401,100 |
| 2022/11/11 | 1,575 | 1,580 | 1,541 | 1,558 | 629,800 |
| 2022/11/10 | 1,561 | 1,565 | 1,547 | 1,565 | 422,600 |
| 2022/11/09 | 1,545 | 1,559 | 1,538 | 1,550 | 357,000 |
| 2022/11/08 | 1,535 | 1,551 | 1,520 | 1,548 | 713,900 |
| 2022/11/07 | 1,554 | 1,554 | 1,525 | 1,533 | 556,700 |
| 2022/11/04 | 1,560 | 1,568 | 1,517 | 1,520 | 875,900 |
| 2022/11/02 | 1,574 | 1,604 | 1,557 | 1,574 | 1,350,200 |
| 2022/11/01 | 1,577 | 1,586 | 1,522 | 1,584 | 1,974,500 |
| 2022/10/31 | 1,695 | 1,714 | 1,688 | 1,701 | 624,200 |
| 2022/10/28 | 1,675 | 1,705 | 1,667 | 1,677 | 2,828,600 |
| 2022/10/27 | 1,709 | 1,709 | 1,677 | 1,681 | 666,100 |
| 2022/10/26 | 1,744 | 1,747 | 1,711 | 1,711 | 517,600 |
| 2022/10/25 | 1,729 | 1,752 | 1,717 | 1,742 | 443,500 |
| 2022/10/24 | 1,753 | 1,753 | 1,708 | 1,719 | 505,900 |
| 2022/10/21 | 1,761 | 1,764 | 1,734 | 1,737 | 426,800 |
| 2022/10/20 | 1,788 | 1,799 | 1,763 | 1,776 | 386,400 |
| 2022/10/19 | 1,804 | 1,816 | 1,793 | 1,809 | 416,700 |
| 2022/10/18 | 1,803 | 1,812 | 1,788 | 1,801 | 381,300 |
| 2022/10/17 | 1,800 | 1,800 | 1,780 | 1,784 | 368,800 |
| 2022/10/14 | 1,810 | 1,819 | 1,794 | 1,805 | 630,300 |
| 2022/10/13 | 1,771 | 1,784 | 1,760 | 1,776 | 390,600 |
| 2022/10/12 | 1,773 | 1,785 | 1,761 | 1,778 | 522,100 |
| 2022/10/11 | 1,786 | 1,798 | 1,767 | 1,782 | 645,000 |
| 2022/10/07 | 1,789 | 1,789 | 1,764 | 1,778 | 717,100 |
| 2022/10/06 | 1,815 | 1,837 | 1,810 | 1,825 | 584,600 |
| 2022/10/05 | 1,819 | 1,821 | 1,803 | 1,806 | 316,900 |
| 2022/10/04 | 1,780 | 1,816 | 1,777 | 1,813 | 540,900 |
| 2022/10/03 | 1,728 | 1,751 | 1,715 | 1,751 | 413,800 |
| 2022/09/30 | 1,774 | 1,776 | 1,736 | 1,744 | 390,500 |
| 2022/09/29 | 1,756 | 1,773 | 1,722 | 1,770 | 617,200 |
| 2022/09/28 | 1,755 | 1,778 | 1,748 | 1,767 | 729,300 |
| 2022/09/27 | 1,765 | 1,780 | 1,755 | 1,771 | 425,100 |
| 2022/09/26 | 1,795 | 1,798 | 1,757 | 1,771 | 651,400 |
| 2022/09/22 | 1,808 | 1,823 | 1,795 | 1,820 | 748,100 |
| 2022/09/21 | 1,791 | 1,807 | 1,784 | 1,802 | 367,700 |
| 2022/09/20 | 1,801 | 1,830 | 1,800 | 1,807 | 599,600 |
| 2022/09/16 | 1,783 | 1,820 | 1,781 | 1,791 | 814,700 |
| 2022/09/15 | 1,768 | 1,793 | 1,704 | 1,786 | 1,069,300 |
| 2022/09/14 | 1,770 | 1,811 | 1,766 | 1,798 | 692,000 |
| 2022/09/13 | 1,790 | 1,800 | 1,778 | 1,795 | 334,300 |
| 2022/09/12 | 1,775 | 1,800 | 1,774 | 1,788 | 449,800 |
| 2022/09/09 | 1,739 | 1,768 | 1,736 | 1,764 | 471,400 |
| 2022/09/08 | 1,717 | 1,752 | 1,717 | 1,748 | 581,500 |
| 2022/09/07 | 1,686 | 1,698 | 1,679 | 1,698 | 311,700 |
| 2022/09/06 | 1,673 | 1,688 | 1,665 | 1,686 | 263,500 |
| 2022/09/05 | 1,658 | 1,668 | 1,648 | 1,664 | 248,700 |
| 2022/09/02 | 1,651 | 1,660 | 1,635 | 1,659 | 349,400 |
| 2022/09/01 | 1,650 | 1,662 | 1,645 | 1,654 | 380,400 |
| 2022/08/31 | 1,648 | 1,669 | 1,648 | 1,657 | 438,300 |
| 2022/08/30 | 1,642 | 1,667 | 1,634 | 1,667 | 410,700 |
| 2022/08/29 | 1,612 | 1,626 | 1,607 | 1,624 | 411,000 |
| 2022/08/26 | 1,647 | 1,653 | 1,638 | 1,643 | 370,400 |
| 2022/08/25 | 1,629 | 1,639 | 1,623 | 1,632 | 347,200 |
| 2022/08/24 | 1,633 | 1,656 | 1,633 | 1,647 | 406,800 |
| 2022/08/23 | 1,633 | 1,640 | 1,624 | 1,633 | 250,000 |
| 2022/08/22 | 1,634 | 1,647 | 1,627 | 1,644 | 175,300 |
| 2022/08/19 | 1,653 | 1,658 | 1,645 | 1,646 | 244,500 |
| 2022/08/18 | 1,633 | 1,654 | 1,627 | 1,649 | 235,400 |
| 2022/08/17 | 1,650 | 1,662 | 1,639 | 1,646 | 354,900 |
| 2022/08/16 | 1,628 | 1,633 | 1,620 | 1,633 | 278,200 |
| 2022/08/15 | 1,615 | 1,627 | 1,612 | 1,619 | 297,700 |
| 2022/08/12 | 1,590 | 1,626 | 1,590 | 1,612 | 521,400 |
| 2022/08/10 | 1,562 | 1,578 | 1,552 | 1,574 | 473,800 |
| 2022/08/09 | 1,583 | 1,589 | 1,552 | 1,569 | 496,300 |
| 2022/08/08 | 1,589 | 1,598 | 1,581 | 1,585 | 330,700 |
| 2022/08/05 | 1,583 | 1,611 | 1,583 | 1,599 | 701,200 |
| 2022/08/04 | 1,603 | 1,608 | 1,580 | 1,606 | 331,900 |
| 2022/08/03 | 1,611 | 1,613 | 1,591 | 1,602 | 618,700 |
| 2022/08/02 | 1,595 | 1,640 | 1,589 | 1,630 | 1,191,900 |
| 2022/08/01 | 1,555 | 1,600 | 1,548 | 1,600 | 1,196,400 |
| 2022/07/29 | 1,520 | 1,531 | 1,516 | 1,526 | 874,500 |
| 2022/07/28 | 1,532 | 1,532 | 1,510 | 1,518 | 392,100 |
| 2022/07/27 | 1,517 | 1,518 | 1,496 | 1,512 | 416,900 |
| 2022/07/26 | 1,535 | 1,540 | 1,525 | 1,526 | 283,100 |
| 2022/07/25 | 1,541 | 1,541 | 1,522 | 1,535 | 418,800 |
| 2022/07/22 | 1,519 | 1,539 | 1,512 | 1,532 | 700,300 |
| 2022/07/21 | 1,506 | 1,522 | 1,506 | 1,516 | 587,700 |
| 2022/07/20 | 1,486 | 1,498 | 1,480 | 1,497 | 580,400 |
| 2022/07/19 | 1,461 | 1,474 | 1,444 | 1,464 | 484,800 |
| 2022/07/15 | 1,460 | 1,468 | 1,454 | 1,461 | 391,500 |
| 2022/07/14 | 1,440 | 1,457 | 1,434 | 1,455 | 489,300 |
| 2022/07/13 | 1,425 | 1,435 | 1,420 | 1,432 | 561,900 |
| 2022/07/12 | 1,417 | 1,417 | 1,396 | 1,402 | 389,900 |
| 2022/07/11 | 1,416 | 1,425 | 1,410 | 1,419 | 335,000 |
| 2022/07/08 | 1,405 | 1,425 | 1,401 | 1,410 | 527,900 |
| 2022/07/07 | 1,399 | 1,413 | 1,389 | 1,403 | 480,300 |
| 2022/07/06 | 1,394 | 1,400 | 1,372 | 1,377 | 865,800 |
| 2022/07/05 | 1,410 | 1,418 | 1,403 | 1,407 | 358,800 |
| 2022/07/04 | 1,423 | 1,427 | 1,396 | 1,405 | 415,800 |
| 2022/07/01 | 1,430 | 1,432 | 1,400 | 1,406 | 631,300 |
| 2022/06/30 | 1,444 | 1,449 | 1,414 | 1,419 | 728,300 |
| 2022/06/29 | 1,428 | 1,451 | 1,420 | 1,433 | 1,563,400 |
| 2022/06/28 | 1,412 | 1,441 | 1,411 | 1,441 | 821,000 |
| 2022/06/27 | 1,409 | 1,421 | 1,396 | 1,410 | 686,900 |
| 2022/06/24 | 1,372 | 1,391 | 1,369 | 1,391 | 587,700 |
| 2022/06/23 | 1,381 | 1,394 | 1,369 | 1,372 | 550,800 |
| 2022/06/22 | 1,390 | 1,401 | 1,381 | 1,381 | 640,100 |
| 2022/06/21 | 1,366 | 1,389 | 1,362 | 1,376 | 525,700 |
| 2022/06/20 | 1,367 | 1,374 | 1,348 | 1,357 | 473,100 |
| 2022/06/17 | 1,372 | 1,377 | 1,347 | 1,358 | 990,200 |
| 2022/06/16 | 1,384 | 1,412 | 1,378 | 1,400 | 746,300 |
| 2022/06/15 | 1,376 | 1,385 | 1,366 | 1,368 | 673,500 |
| 2022/06/14 | 1,373 | 1,383 | 1,368 | 1,378 | 891,600 |
| 2022/06/13 | 1,381 | 1,395 | 1,380 | 1,393 | 487,700 |
| 2022/06/10 | 1,416 | 1,417 | 1,404 | 1,408 | 540,200 |
| 2022/06/09 | 1,407 | 1,429 | 1,403 | 1,416 | 381,500 |
| 2022/06/08 | 1,438 | 1,439 | 1,420 | 1,425 | 457,300 |
| 2022/06/07 | 1,416 | 1,436 | 1,413 | 1,421 | 643,100 |
| 2022/06/06 | 1,398 | 1,417 | 1,397 | 1,416 | 338,400 |
| 2022/06/03 | 1,422 | 1,422 | 1,394 | 1,403 | 422,500 |
| 2022/06/02 | 1,399 | 1,408 | 1,387 | 1,408 | 426,300 |
| 2022/06/01 | 1,377 | 1,416 | 1,377 | 1,414 | 556,300 |
| 2022/05/31 | 1,378 | 1,395 | 1,371 | 1,376 | 1,345,400 |
| 2022/05/30 | 1,354 | 1,372 | 1,347 | 1,365 | 1,210,900 |
| 2022/05/27 | 1,340 | 1,357 | 1,334 | 1,345 | 540,800 |
| 2022/05/26 | 1,320 | 1,338 | 1,314 | 1,314 | 537,100 |
| 2022/05/25 | 1,337 | 1,343 | 1,306 | 1,306 | 618,000 |
| 2022/05/24 | 1,376 | 1,378 | 1,329 | 1,331 | 673,600 |
| 2022/05/23 | 1,376 | 1,389 | 1,358 | 1,368 | 531,800 |
| 2022/05/20 | 1,366 | 1,381 | 1,354 | 1,374 | 620,200 |
| 2022/05/19 | 1,301 | 1,375 | 1,299 | 1,368 | 1,173,600 |
| 2022/05/18 | 1,350 | 1,351 | 1,316 | 1,344 | 992,900 |
| 2022/05/17 | 1,297 | 1,344 | 1,291 | 1,344 | 1,367,200 |
| 2022/05/16 | 1,330 | 1,341 | 1,256 | 1,279 | 2,283,800 |
| 2022/05/13 | 1,386 | 1,407 | 1,371 | 1,404 | 583,300 |
| 2022/05/12 | 1,381 | 1,407 | 1,380 | 1,388 | 317,600 |
| 2022/05/11 | 1,401 | 1,402 | 1,374 | 1,386 | 556,200 |
| 2022/05/10 | 1,407 | 1,424 | 1,402 | 1,419 | 424,100 |
| 2022/05/09 | 1,440 | 1,440 | 1,410 | 1,413 | 386,700 |
| 2022/05/06 | 1,413 | 1,449 | 1,408 | 1,444 | 580,300 |
| 2022/05/02 | 1,409 | 1,416 | 1,391 | 1,407 | 518,500 |
| 2022/04/28 | 1,365 | 1,410 | 1,364 | 1,410 | 462,100 |
| 2022/04/27 | 1,371 | 1,387 | 1,359 | 1,363 | 1,296,500 |
| 2022/04/26 | 1,394 | 1,410 | 1,386 | 1,400 | 412,600 |
| 2022/04/25 | 1,381 | 1,386 | 1,370 | 1,378 | 471,500 |
| 2022/04/22 | 1,406 | 1,412 | 1,396 | 1,401 | 435,400 |
| 2022/04/21 | 1,420 | 1,422 | 1,408 | 1,410 | 556,200 |
| 2022/04/20 | 1,383 | 1,398 | 1,374 | 1,394 | 488,900 |
| 2022/04/19 | 1,359 | 1,368 | 1,355 | 1,365 | 431,300 |
| 2022/04/18 | 1,342 | 1,348 | 1,325 | 1,345 | 388,300 |
| 2022/04/15 | 1,350 | 1,359 | 1,341 | 1,347 | 413,600 |
| 2022/04/14 | 1,342 | 1,368 | 1,339 | 1,366 | 450,100 |
| 2022/04/13 | 1,316 | 1,341 | 1,315 | 1,339 | 507,600 |
| 2022/04/12 | 1,324 | 1,342 | 1,321 | 1,321 | 434,000 |
| 2022/04/11 | 1,336 | 1,342 | 1,320 | 1,329 | 548,800 |
| 2022/04/08 | 1,333 | 1,338 | 1,324 | 1,337 | 448,500 |
| 2022/04/07 | 1,331 | 1,333 | 1,313 | 1,332 | 656,700 |
| 2022/04/06 | 1,388 | 1,398 | 1,352 | 1,352 | 719,600 |
| 2022/04/05 | 1,412 | 1,415 | 1,395 | 1,397 | 378,400 |
| 2022/04/04 | 1,398 | 1,406 | 1,395 | 1,400 | 356,000 |
| 2022/04/01 | 1,387 | 1,398 | 1,372 | 1,396 | 462,400 |
| 2022/03/31 | 1,393 | 1,419 | 1,390 | 1,406 | 657,100 |
| 2022/03/30 | 1,403 | 1,440 | 1,376 | 1,389 | 1,242,400 |
| 2022/03/29 | 1,458 | 1,464 | 1,447 | 1,459 | 823,000 |
| 2022/03/28 | 1,470 | 1,472 | 1,451 | 1,458 | 523,500 |
| 2022/03/25 | 1,455 | 1,469 | 1,451 | 1,462 | 592,900 |
| 2022/03/24 | 1,456 | 1,458 | 1,435 | 1,448 | 1,071,600 |
| 2022/03/23 | 1,470 | 1,492 | 1,460 | 1,484 | 737,500 |
| 2022/03/22 | 1,439 | 1,463 | 1,437 | 1,446 | 508,200 |
| 2022/03/18 | 1,440 | 1,460 | 1,421 | 1,427 | 901,200 |
| 2022/03/17 | 1,432 | 1,444 | 1,415 | 1,443 | 830,000 |
| 2022/03/16 | 1,424 | 1,431 | 1,400 | 1,410 | 843,800 |
| 2022/03/15 | 1,401 | 1,408 | 1,387 | 1,397 | 471,300 |
| 2022/03/14 | 1,395 | 1,408 | 1,390 | 1,396 | 508,500 |
| 2022/03/11 | 1,385 | 1,404 | 1,380 | 1,400 | 498,000 |
| 2022/03/10 | 1,380 | 1,412 | 1,379 | 1,411 | 568,300 |
| 2022/03/09 | 1,379 | 1,384 | 1,333 | 1,338 | 1,104,200 |
| 2022/03/08 | 1,419 | 1,436 | 1,379 | 1,386 | 690,400 |
| 2022/03/07 | 1,457 | 1,460 | 1,429 | 1,440 | 806,400 |
| 2022/03/04 | 1,500 | 1,508 | 1,478 | 1,487 | 703,300 |
| 2022/03/03 | 1,533 | 1,533 | 1,519 | 1,524 | 530,600 |
| 2022/03/02 | 1,519 | 1,521 | 1,497 | 1,497 | 629,600 |
| 2022/03/01 | 1,561 | 1,575 | 1,551 | 1,556 | 644,000 |
| 2022/02/28 | 1,532 | 1,561 | 1,524 | 1,533 | 687,200 |
| 2022/02/25 | 1,519 | 1,529 | 1,496 | 1,518 | 609,800 |
| 2022/02/24 | 1,537 | 1,546 | 1,516 | 1,532 | 729,800 |
| 2022/02/22 | 1,563 | 1,571 | 1,544 | 1,569 | 337,600 |
| 2022/02/21 | 1,595 | 1,605 | 1,573 | 1,588 | 295,600 |
| 2022/02/18 | 1,610 | 1,622 | 1,605 | 1,610 | 314,000 |
| 2022/02/17 | 1,627 | 1,633 | 1,604 | 1,615 | 354,400 |
| 2022/02/16 | 1,616 | 1,635 | 1,616 | 1,632 | 511,300 |
| 2022/02/15 | 1,593 | 1,599 | 1,574 | 1,590 | 475,300 |
| 2022/02/14 | 1,536 | 1,589 | 1,536 | 1,578 | 517,900 |
| 2022/02/10 | 1,576 | 1,586 | 1,565 | 1,578 | 569,500 |
| 2022/02/09 | 1,564 | 1,610 | 1,557 | 1,594 | 915,500 |
| 2022/02/08 | 1,527 | 1,581 | 1,520 | 1,573 | 1,217,900 |
| 2022/02/07 | 1,530 | 1,535 | 1,492 | 1,519 | 2,214,900 |
| 2022/02/04 | 1,402 | 1,421 | 1,391 | 1,418 | 429,700 |
| 2022/02/03 | 1,390 | 1,417 | 1,389 | 1,410 | 438,300 |
| 2022/02/02 | 1,384 | 1,406 | 1,380 | 1,405 | 308,100 |
| 2022/02/01 | 1,390 | 1,404 | 1,372 | 1,376 | 412,500 |
| 2022/01/31 | 1,367 | 1,400 | 1,359 | 1,388 | 536,200 |
| 2022/01/28 | 1,338 | 1,375 | 1,337 | 1,375 | 508,900 |
| 2022/01/27 | 1,345 | 1,348 | 1,309 | 1,320 | 867,000 |
| 2022/01/26 | 1,335 | 1,347 | 1,329 | 1,336 | 529,500 |
| 2022/01/25 | 1,357 | 1,363 | 1,324 | 1,341 | 935,400 |
| 2022/01/24 | 1,330 | 1,377 | 1,330 | 1,372 | 1,236,200 |
| 2022/01/21 | 1,313 | 1,337 | 1,303 | 1,334 | 728,000 |
| 2022/01/20 | 1,349 | 1,366 | 1,324 | 1,326 | 1,091,000 |
| 2022/01/19 | 1,375 | 1,382 | 1,341 | 1,347 | 613,900 |
| 2022/01/18 | 1,424 | 1,424 | 1,385 | 1,390 | 422,800 |
| 2022/01/17 | 1,404 | 1,419 | 1,400 | 1,415 | 193,600 |
| 2022/01/14 | 1,432 | 1,432 | 1,385 | 1,396 | 600,000 |
| 2022/01/13 | 1,436 | 1,439 | 1,429 | 1,429 | 317,800 |
| 2022/01/12 | 1,409 | 1,430 | 1,404 | 1,430 | 489,200 |
| 2022/01/11 | 1,391 | 1,402 | 1,369 | 1,399 | 405,500 |
| 2022/01/07 | 1,414 | 1,420 | 1,386 | 1,398 | 311,600 |
| 2022/01/06 | 1,418 | 1,436 | 1,402 | 1,406 | 424,300 |
| 2022/01/05 | 1,417 | 1,426 | 1,407 | 1,418 | 448,100 |
| 2022/01/04 | 1,390 | 1,404 | 1,377 | 1,401 | 384,700 |