[5901 東証1部] 東洋製罐グループホールディングス 日足 時系列データ

[5901 東証1部] 東洋製罐グループホールディングス (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-181971.001980.001963.001974.00506500999312200
2017-10-171958.001973.001954.001971.00507900998837100
2017-10-161945.001960.001937.001950.00364500711132200
2017-10-131913.001953.001910.001939.0012024002312632600
2017-10-121936.001944.001923.001939.00388600752805500
2017-10-111940.001947.001932.001940.005630001092460400
2017-10-101924.001942.001909.001941.006759001306843300
2017-10-061965.001968.001937.001942.00470400914998800
2017-10-051939.001951.001930.001951.00333800649223600
2017-10-041938.001943.001925.001934.00381100736711300
2017-10-031923.001938.001905.001935.006023001160872600
2017-10-021889.001914.001887.001910.005900001124099400
2017-09-291916.001916.001877.001880.009918001873841100
2017-09-281941.001942.001902.001926.007521001444442800
2017-09-271938.001947.001929.001942.00346100671241600
2017-09-261943.001951.001934.001943.005750001116705400
2017-09-251938.001947.001934.001941.00390600757803200
2017-09-221966.001966.001918.001933.007079001371019800
2017-09-211928.001945.001921.001930.006189001195575800
2017-09-201898.001914.001893.001905.007894001503267400
2017-09-191877.001914.001877.001909.009124001734276300
2017-09-151868.001874.001849.001862.008197001526276700
2017-09-141872.001888.001867.001872.00514100964411200
2017-09-131883.001885.001869.001873.00408700766352800
2017-09-121890.001907.001874.001878.006383001203184600
2017-09-111830.001876.001828.001868.006521001214218600
2017-09-081807.001835.001806.001824.0012629002290640700
2017-09-071819.001831.001810.001828.00456600832668800
2017-09-061817.001823.001804.001814.007794001413430200
2017-09-051814.001823.001805.001813.00340700617656400
2017-09-041823.001828.001800.001807.00413700748898600
2017-09-011826.001831.001805.001829.00474800865360600
2017-08-311800.001824.001800.001813.00466800847149800
2017-08-301783.001793.001765.001789.006544001166001400
2017-08-291775.001781.001764.001774.00542200960697800
2017-08-281813.001820.001796.001797.00403400727349800
2017-08-251795.001811.001791.001803.00477400860853200
2017-08-241801.001806.001787.001789.00554200993285100
2017-08-231850.001854.001812.001814.00506600925369400
2017-08-221808.001847.001808.001842.00444100815930400
2017-08-211814.001824.001808.001815.00447600812695600
2017-08-181809.001815.001800.001812.00549800994736900
2017-08-171828.001856.001823.001839.00449500827421800
2017-08-161851.001859.001837.001838.00412800760977200
2017-08-151848.001875.001838.001859.006209001156423100
2017-08-141833.001840.001817.001838.005836001069700900
2017-08-101883.001895.001858.001861.007141001337820600
2017-08-091859.001861.001835.001857.007820001446512700
2017-08-081856.001875.001856.001867.005610001047807200
2017-08-071868.001883.001867.001867.00340300636875000
2017-08-041879.001883.001865.001867.00453200848575700
2017-08-031885.001904.001883.001903.005546001051885400
2017-08-021884.001901.001879.001889.005393001020009800
2017-08-011889.001927.001875.001884.0013943002638439700
2017-07-311782.001814.001777.001809.007989001440764100
2017-07-281792.001794.001782.001793.005766001032314700
2017-07-271791.001794.001781.001785.00558400998085100
2017-07-261791.001794.001781.001793.005783001035498200
2017-07-251798.001805.001781.001782.007165001281206400
2017-07-241823.001828.001785.001796.009405001690057900
2017-07-211853.001863.001842.001851.005627001041069300
2017-07-201874.001879.001853.001871.00414800775110100
2017-07-191851.001869.001851.001864.00390900727507000
2017-07-181872.001878.001853.001857.006296001172185800
2017-07-141872.001892.001872.001883.005976001123878800
2017-07-131897.001899.001864.001867.00451100844619600
2017-07-121900.001910.001886.001901.00502800954126400
2017-07-111868.001895.001866.001894.006452001216556400
2017-07-101848.001868.001831.001867.008249001530968300
2017-07-071822.001841.001817.001833.007495001372369200
2017-07-061862.001867.001822.001828.009180001688689600
2017-07-051877.001890.001862.001885.00368900693041000
2017-07-041880.001890.001872.001881.00527800993614300
2017-07-031896.001897.001866.001873.006577001233901800
2017-06-301892.001897.001882.001896.007995001513660400
2017-06-291896.001912.001896.001905.00367800700856800
2017-06-281888.001900.001880.001888.006663001258367900
2017-06-271867.001894.001865.001888.005515001040424500
2017-06-261862.001875.001854.001856.005649001051227700
2017-06-231870.001872.001857.001860.00428900798495900
2017-06-221869.001877.001856.001865.00512600956333800
2017-06-211878.001884.001866.001874.00420600789376400
2017-06-201871.001894.001871.001873.00508500955060600
2017-06-191858.001872.001851.001860.00458200852776400
2017-06-161870.001875.001842.001849.008150001511673300
2017-06-151872.001881.001844.001849.00513900953326700
2017-06-141875.001896.001872.001881.006470001219304300
2017-06-131864.001879.001860.001871.005401001010072500
2017-06-121867.001897.001865.001875.005439001020607500
2017-06-091845.001880.001839.001867.0014405002674867400
2017-06-081838.001843.001822.001832.007454001366177300
2017-06-071837.001844.001821.001834.007401001357807100
2017-06-061840.001849.001821.001827.008939001636967800
2017-06-051841.001851.001829.001845.005690001048689000
2017-06-021820.001855.001816.001849.008188001509734200
2017-06-011779.001808.001779.001807.006939001250002900
2017-05-311764.001772.001755.001770.009486001675710700
2017-05-301752.001768.001745.001765.00392900690823400
2017-05-291766.001770.001757.001757.00306000539073000
2017-05-261777.001784.001763.001763.00394000697881100
2017-05-251779.001790.001773.001784.00557300993793400
2017-05-241804.001807.001779.001783.005879001050607200
2017-05-231794.001804.001786.001789.00336600603705200
2017-05-221800.001821.001795.001799.007331001321146700
2017-05-191789.001807.001781.001801.007356001321579400
2017-05-181810.001823.001800.001803.007600001373416200
2017-05-171818.001842.001818.001832.008721001598162700
2017-05-161868.001895.001835.001844.009644001790512000
2017-05-151921.001930.001904.001918.005513001056870100
2017-05-121901.001930.001891.001918.0012540002392598700
2017-05-111922.001925.001899.001904.00508400969195600
2017-05-101934.001935.001917.001922.006395001231107000
2017-05-091934.001937.001914.001929.006126001180363000
2017-05-081932.001934.001907.001924.0010336001986370100
2017-05-021873.001894.001866.001886.006598001242796300
2017-05-011850.001861.001846.001861.00517500959986700
2017-04-281873.001882.001861.001865.006497001213438700
2017-04-271865.001886.001858.001877.007685001440276300
2017-04-261840.001866.001833.001865.006637001233173100
2017-04-251809.001834.001802.001829.005916001079965200
2017-04-241830.001834.001796.001811.008023001451682400
2017-04-211799.001808.001788.001800.007245001303199400
2017-04-201783.001797.001769.001789.008087001444074500
2017-04-191778.001786.001766.001782.007978001418999300
2017-04-181801.001820.001785.001797.006640001196063400
2017-04-171777.001790.001768.001788.00448000798123700
2017-04-141831.001831.001780.001787.0014820002676483600
2017-04-131800.001801.001778.001791.006477001158656000
2017-04-121789.001807.001782.001803.0010322001856322900
2017-04-111788.001803.001786.001803.00550100989052400
2017-04-101790.001806.001785.001797.00555800997382900
2017-04-071770.001791.001758.001777.0011397002024737800
2017-04-061776.001783.001746.001752.007909001390688600
2017-04-051783.001807.001775.001789.00544700973486400
2017-04-041813.001817.001780.001795.009081001630063400
2017-04-031821.001838.001807.001826.007649001394062500
2017-03-311843.001851.001805.001808.0012142002215038700
2017-03-301872.001880.001849.001852.006575001224145500
2017-03-291896.001902.001876.001885.006350001197879500
2017-03-281898.001910.001884.001889.008719001649070500
2017-03-271906.001913.001873.001878.008024001511096200
2017-03-241881.001943.001880.001938.0013784002647372900
2017-03-231889.001891.001863.001879.008680001629136800
2017-03-221887.001906.001878.001889.0011203002119778300
2017-03-211923.001937.001909.001921.008667001667187900
2017-03-171953.001959.001935.001940.0010252001991478500
2017-03-161968.001989.001960.001972.008506001680783600
2017-03-151999.002000.001972.001982.006785001345357500
2017-03-142024.002036.002012.002013.005200001050620100
2017-03-132013.002034.002009.002030.00332900674736800
2017-03-102009.002027.001994.002021.0011224002260879200
2017-03-092007.002008.001977.001990.00378900753151800
2017-03-081995.001999.001975.001991.006976001387321400
2017-03-071979.002004.001971.002004.007074001412592300
2017-03-062005.002011.001987.001991.005885001174380800
2017-03-032036.002042.002002.002011.007149001439871500
2017-03-022073.002076.002044.002047.007894001621605500
2017-03-012039.002057.002019.002048.006714001372074100
2017-02-282050.002060.002033.002035.005740001172723900
2017-02-272030.002040.002007.002029.005008001014714900
2017-02-242066.002066.002037.002049.00405000830499300
2017-02-232075.002085.002050.002081.006322001309940900
2017-02-222091.002099.002078.002091.00442100923040800
2017-02-212070.002092.002066.002088.00347500724398800
2017-02-202056.002072.002035.002070.006456001330357900
2017-02-172089.002092.002065.002079.00435000904191300
2017-02-162128.002135.002092.002107.005635001188576500
2017-02-152136.002150.002122.002130.00385700822333800
2017-02-142145.002164.002108.002110.005116001087936300
2017-02-132143.002149.002119.002135.006048001289348300
2017-02-102129.002150.002100.002129.009437002009478000
2017-02-092079.002098.002057.002085.007420001546657600
2017-02-082106.002118.002096.002115.00404200852986100
2017-02-072114.002118.002081.002106.006566001379834000
2017-02-062170.002181.002112.002143.0010540002253573500
2017-02-032036.002083.002026.002060.007185001482075000
2017-02-022079.002094.002035.002046.009456001949735600
2017-02-012068.002108.002056.002101.006994001459428700
2017-01-312100.002108.002080.002082.008151001703183300
2017-01-302115.002125.002101.002121.006032001276913400
2017-01-272142.002147.002117.002125.006596001402808900
2017-01-262118.002151.002105.002144.0010023002140705600
2017-01-252092.002123.002081.002097.005430001137400500
2017-01-242092.002108.002056.002062.007856001626070300
2017-01-232085.002117.002072.002096.007535001580135100
2017-01-202104.002133.002102.002126.005792001226351900
2017-01-192111.002132.002092.002115.009598002027782600
2017-01-182091.002107.002059.002100.006846001428308800
2017-01-172148.002148.002091.002091.00459000966809500
2017-01-162147.002149.002107.002117.006913001466088100
2017-01-132140.002178.002138.002173.006316001359881200
2017-01-122206.002206.002135.002149.005245001129846400
2017-01-112181.002219.002180.002201.00396300872148400
2017-01-102161.002201.002152.002162.004706001019145100
2017-01-062198.002207.002173.002204.005273001157724500
2017-01-052235.002235.002187.002207.007001001544141700
2017-01-042180.002250.002180.002249.006353001421771600
2016-12-302163.002191.002150.002182.00459500999493000
2016-12-292248.002248.002173.002185.005473001200613500
2016-12-282229.002264.002218.002253.006829001533638200
2016-12-272210.002217.002199.002213.005811001284433900
2016-12-262206.002215.002190.002200.005153001133058300
2016-12-222186.002195.002167.002195.006061001324777200
2016-12-212195.002195.002172.002185.007903001726417400
2016-12-202208.002210.002182.002184.0012005002630106000
2016-12-192214.002225.002195.002222.006446001426944100
2016-12-162189.002225.002182.002222.0010093002231581900
2016-12-152161.002180.002146.002159.008177001768155000
2016-12-142172.002172.002146.002152.00396400853648000
2016-12-132153.002171.002117.002169.005372001156497200
2016-12-122178.002178.002138.002152.006583001418002100
2016-12-092160.002168.002135.002155.0014377003101871000
2016-12-082124.002144.002111.002139.007856001673774300
2016-12-072114.002120.002081.002095.008639001812419400
2016-12-062173.002186.002120.002136.007601001628496200
2016-12-052155.002159.002121.002134.006331001351400700
2016-12-022146.002160.002132.002158.006450001386273100
2016-12-012186.002238.002172.002179.008668001905997800
2016-11-302190.002194.002148.002154.0010858002343468600
2016-11-292208.002215.002186.002201.008216001807732400
2016-11-282225.002229.002198.002227.00431100956562000
2016-11-252218.002239.002206.002224.006097001355875200
2016-11-242217.002229.002201.002220.005236001161721300
2016-11-222178.002198.002162.002198.005378001177294200
2016-11-212165.002189.002147.002181.006195001348449500
2016-11-182146.002180.002125.002166.009396002029034500
2016-11-172078.002112.002073.002111.005705001197838600
2016-11-162093.002106.002081.002103.006358001334156500
2016-11-152081.002093.002058.002067.005293001094429000
2016-11-142031.002072.002013.002069.006256001288672200
2016-11-112020.002029.001985.002013.0011680002351845200
2016-11-101949.002002.001937.001996.009025001786567400
2016-11-091977.001994.001816.001821.0010305001922364300
2016-11-081956.001956.001917.001947.00504900978331300
2016-11-071937.001959.001936.001955.007107001386515300
2016-11-041906.001922.001894.001919.005698001088528700
2016-11-021922.001929.001900.001913.005655001082627500
2016-11-011940.001960.001932.001943.005358001040407300
2016-10-311929.001965.001922.001940.009165001782784500
2016-10-281922.001928.001893.001896.006341001206228200
2016-10-271908.001917.001881.001901.005752001093059500
2016-10-261879.001911.001878.001899.00510100968743400
2016-10-251882.001889.001866.001874.00527000988009100
2016-10-241875.001876.001857.001876.00462500864335700
2016-10-211854.001878.001854.001875.008528001596120600
2016-10-201794.001835.001787.001834.005531001009836000
2016-10-191776.001802.001776.001797.00326200585321900
2016-10-181781.001790.001762.001790.006023001073325000
2016-10-171803.001819.001792.001799.00428300772512900
2016-10-141782.001797.001775.001787.009835001755261600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog