[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 
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
2016-10-131815.001818.001779.001790.00402800723179900
2016-10-121801.001819.001786.001803.00475200858597700
2016-10-111820.001840.001811.001824.005765001052955300
2016-10-071803.001810.001787.001795.00496900891839900
2016-10-061801.001815.001796.001807.00392700709826900
2016-10-051784.001792.001764.001781.007204001283831700
2016-10-041791.001797.001774.001795.00516700925617800
2016-10-031774.001798.001751.001786.00503200896726400
2016-09-301800.001800.001761.001772.007994001418948700
2016-09-291783.001822.001783.001809.006730001217450700
2016-09-281760.001782.001744.001776.007719001366048800
2016-09-271782.001807.001760.001805.006866001229544900
2016-09-261804.001817.001791.001797.006833001229595400
2016-09-231796.001813.001772.001810.009855001776037100
2016-09-211823.001838.001784.001813.0012531002270360700
2016-09-201821.001843.001809.001840.006789001243889000
2016-09-161846.001849.001831.001842.00521100959306300
2016-09-151840.001850.001823.001832.005789001060530900
2016-09-141840.001861.001833.001847.005594001034992600
2016-09-131845.001852.001830.001847.00541000997607500
2016-09-121866.001870.001817.001829.009011001656057000
2016-09-091923.001935.001896.001904.0011634002230779800
2016-09-081922.001940.001891.001906.008067001541724500
2016-09-071907.001920.001880.001917.006376001218720400
2016-09-061911.001936.001907.001933.005768001112893300
2016-09-051926.001933.001898.001908.00415700794754600
2016-09-021936.001936.001895.001902.006381001217227200
2016-09-011924.001953.001913.001932.006036001166653500
2016-08-311932.001932.001911.001918.007155001373208200
2016-08-301930.001938.001911.001925.00510000981827200
2016-08-291908.001942.001908.001939.006577001271183600
2016-08-261893.001893.001839.001874.0010855002029318400
2016-08-251913.001915.001881.001903.0011828002247450600
2016-08-241855.001908.001850.001897.005371001018592800
2016-08-231899.001921.001877.001881.005964001126169400
2016-08-221900.001916.001884.001910.00388600740712200
2016-08-191895.001914.001887.001898.00378000718179300
2016-08-181899.001912.001887.001889.00436900828005300
2016-08-171889.001915.001881.001910.00484000921665900
2016-08-161947.001947.001900.001902.00506100967296500
2016-08-151960.001960.001922.001954.006350001235419200
2016-08-121962.001983.001934.001977.0010265002019116600
2016-08-101931.001951.001918.001928.008153001574665000
2016-08-091931.001961.001925.001953.00493600961969400
2016-08-081937.001961.001924.001932.00438700849002400
2016-08-051919.001962.001911.001920.006352001229367900
2016-08-041919.001938.001888.001934.008396001612532600
2016-08-031931.001954.001904.001909.007726001486761200
2016-08-021993.002004.001965.001971.007670001517901700
2016-08-012059.002059.001957.002043.0010009002030060500
2016-07-291972.002059.001931.002014.007424001481304700
2016-07-282071.002084.002016.002022.005129001043231300
2016-07-272060.002120.002054.002099.006295001319552000
2016-07-262093.002097.002040.002056.005785001190652600
2016-07-252098.002122.002085.002103.00274600577645300
2016-07-222125.002129.002087.002095.00365600768129200
2016-07-212168.002179.002100.002107.00417300886407400
2016-07-202127.002142.002098.002121.00440800933219200
2016-07-192104.002142.002097.002137.006132001301313400
2016-07-152083.002097.002045.002054.006756001394134400
2016-07-142048.002097.002038.002090.00416000866299500
2016-07-132095.002097.002044.002053.008298001710728400
2016-07-122047.002076.002045.002051.007215001484331000
2016-07-111979.002029.001973.002007.005870001180377200
2016-07-081963.001977.001917.001921.008878001724692500
2016-07-071957.001973.001947.001948.00446500873843600
2016-07-061931.001957.001908.001957.006123001189039600
2016-07-051956.001980.001951.001971.00419100826217000
2016-07-041949.001999.001939.001984.00344000680305900
2016-07-011952.001982.001951.001974.00378600745612600
2016-06-301971.001979.001936.001942.005832001136300900
2016-06-291939.001958.001896.001944.006937001345721700
2016-06-281898.001941.001870.001927.005385001033379800
2016-06-271935.001935.001890.001925.00515500986058600
2016-06-242071.002100.001879.001887.0011481002252054800
2016-06-232069.002099.002045.002093.00390800814074700
2016-06-222063.002067.002042.002059.00373400767600300
2016-06-212052.002083.002022.002077.006739001389350300
2016-06-202058.002085.002049.002076.008094001676105700
2016-06-172038.002068.002017.002018.009026001832390300
2016-06-162068.002084.002012.002015.007207001466141400
2016-06-152075.002087.002045.002069.005569001152020200
2016-06-142136.002136.002061.002078.005246001092026200
2016-06-132137.002137.002087.002090.006298001323652300
2016-06-102195.002197.002143.002171.0013999003057424400
2016-06-092237.002246.002186.002203.005254001160386200
2016-06-082235.002257.002217.002257.004884001094979600
2016-06-072243.002249.002217.002244.005915001324430400
2016-06-062228.002251.002217.002242.004521001010957300
2016-06-032236.002245.002213.002239.004528001011230800
2016-06-022276.002288.002238.002244.00438900990230700
2016-06-012320.002338.002281.002289.004957001142419600
2016-05-312316.002349.002298.002341.005663001322037900
2016-05-302316.002335.002297.002331.00357700830186800
2016-05-272298.002311.002281.002293.00392900900798500
2016-05-262272.002314.002272.002301.004491001033038100
2016-05-252297.002310.002260.002268.004855001104217100
2016-05-242251.002276.002233.002260.006125001384493800
2016-05-232274.002275.002225.002257.00342500770031400
2016-05-202256.002286.002237.002282.00326100741284200
2016-05-192266.002280.002229.002252.00342400770667000
2016-05-182204.002246.002196.002233.004564001015702100
2016-05-172207.002230.002182.002228.007085001568863700
2016-05-162080.002195.002066.002157.0010092002146737100
2016-05-132239.002239.002148.002158.008538001877678200
2016-05-122178.002203.002153.002200.005085001108238600
2016-05-112189.002212.002173.002193.00419900920908900
2016-05-102122.002160.002085.002159.007211001544487800
2016-05-092120.002135.002088.002096.00381400800623000
2016-05-062133.002143.002071.002098.007254001519496000
2016-05-022111.002133.002090.002106.005861001234116000
2016-04-282322.002364.002186.002195.0010168002280020200
2016-04-272298.002316.002281.002299.008019001842264200
2016-04-262265.002290.002247.002281.00427600972641100
2016-04-252279.002297.002247.002268.00385200873610200
2016-04-222228.002271.002215.002271.006043001359784700
2016-04-212250.002255.002215.002243.006051001354906000
2016-04-202200.002217.002167.002179.006429001405886900
2016-04-192128.002198.002115.002189.008711001893542700
2016-04-182055.002086.002039.002049.005994001233420500
2016-04-152115.002136.002064.002118.005682001201764100
2016-04-142080.002118.002063.002114.005715001199435100
2016-04-132019.002061.002019.002042.005833001189022500
2016-04-121955.001993.001954.001984.005519001092585800
2016-04-111965.001971.001910.001941.00478200925564400
2016-04-081932.002000.001894.001966.009156001785788800
2016-04-071944.001965.001927.001941.00433600842709500
2016-04-061949.001962.001915.001927.006030001164424400
2016-04-051999.002002.001950.001953.006728001321035200
2016-04-042002.002008.001980.001999.005819001161766400
2016-04-012126.002141.002000.002014.006806001379890800
2016-03-312163.002176.002108.002108.005295001126109800
2016-03-302194.002218.002149.002155.00384900834095900
2016-03-292119.002178.002117.002168.00403500870263600
2016-03-282170.002192.002151.002176.00353000767024700
2016-03-252134.002159.002123.002144.00359000768819900
2016-03-242135.002155.002127.002131.00442100945803300
2016-03-232170.002205.002148.002155.00409000886343700
2016-03-222195.002195.002132.002175.00450700975997900
2016-03-182114.002125.002078.002111.007287001533855100
2016-03-172166.002179.002103.002121.004806001027136100
2016-03-162130.002155.002114.002144.005220001117435900
2016-03-152177.002183.002134.002152.00425500916873600
2016-03-142187.002209.002142.002172.005025001092318500
2016-03-112107.002147.002076.002137.0018131003828993000
2016-03-102146.002167.002130.002153.005639001211738700
2016-03-092076.002108.002062.002106.006830001429083800
2016-03-082118.002124.002060.002085.006767001409870900
2016-03-072111.002157.002107.002119.008837001877990200
2016-03-042074.002127.002074.002116.00422300889018600
2016-03-032048.002075.002040.002063.00471000969930300
2016-03-022000.002069.001999.002046.005391001101642400
2016-03-011924.001959.001919.001948.006749001311336700
2016-02-291962.001996.001919.001919.005965001158218300
2016-02-261999.002041.001983.001983.00449200899929300
2016-02-251961.001997.001953.001979.00472300933071600
2016-02-241928.001949.001901.001934.006071001171472300
2016-02-231987.002010.001937.001943.005733001123084300
2016-02-221930.001984.001923.001971.005512001084386200
2016-02-191942.001968.001912.001957.008094001572880100
2016-02-181985.002010.001958.001967.007955001575399400
2016-02-171975.002015.001903.001945.009895001930668900
2016-02-161989.002058.001962.002006.008349001684033600
2016-02-151959.002070.001934.002052.009863001983833600
2016-02-121900.001933.001853.001901.0016358003105282800
2016-02-102050.002062.001913.001955.0015688003074765900
2016-02-092113.002129.002054.002080.0011327002358993700
2016-02-082127.002219.002098.002202.0010739002322166700
2016-02-052000.002044.001989.002027.00427700863170800
2016-02-042033.002082.002019.002062.007235001486018000
2016-02-032104.002104.002027.002053.007368001511868200
2016-02-022156.002180.002142.002150.004829001039787000
2016-02-012153.002208.002153.002200.007117001558493900
2016-01-292104.002169.002052.002152.0013318002825362600
2016-01-282064.002104.002039.002067.00438700909112600
2016-01-272036.002095.002036.002086.004926001023475900
2016-01-262010.002034.001990.002007.006953001395390000
2016-01-252086.002101.002032.002072.007822001617653500
2016-01-222028.002076.001980.002066.008116001655534100
2016-01-212034.002056.001962.001964.008627001737055600
2016-01-202096.002104.001996.002004.007953001605728500
2016-01-192073.002098.002060.002093.005071001056049700
2016-01-182037.002086.002003.002070.006497001336449800
2016-01-152173.002182.002093.002107.007045001493580800
2016-01-142115.002136.002083.002127.007103001501316600
2016-01-132134.002202.002134.002202.006278001370546700
2016-01-122159.002194.002086.002100.0010835002288723300
2016-01-082123.002210.002123.002173.0013616002939989800
2016-01-072219.002237.002157.002160.007035001532989300
2016-01-062199.002256.002196.002235.0010147002262423900
2016-01-052177.002222.002163.002205.006638001461149600
2016-01-042240.002263.002172.002178.006184001355992900
2015-12-302249.002272.002214.002262.005991001347250000
2015-12-292250.002265.002218.002249.006970001562559300
2015-12-282256.002285.002241.002270.00371100841130100
2015-12-252290.002304.002258.002262.00345200785019000
2015-12-242314.002319.002261.002262.005715001305857800
2015-12-222248.002305.002221.002287.006308001437017300
2015-12-212291.002307.002236.002298.008235001870770900
2015-12-182384.002447.002312.002316.0012440002943260200
2015-12-172390.002412.002349.002381.0013656003245655300
2015-12-162317.002355.002317.002350.007814001831042300
2015-12-152367.002373.002298.002300.007423001723338100
2015-12-142373.002388.002307.002377.006658001572140400
2015-12-112375.002441.002375.002423.0015969003816547600
2015-12-102378.002396.002359.002374.006649001578133900
2015-12-092384.002416.002366.002406.006494001556543000
2015-12-082430.002441.002386.002395.00369400887788100
2015-12-072440.002475.002435.002451.004877001196090700
2015-12-042426.002459.002381.002397.007125001713811500
2015-12-032463.002496.002450.002488.004864001206899000
2015-12-022436.002467.002433.002461.00358600879611600

   ※ 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