[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 
2017-04-281873.001882.001861.001865.006497001213438700
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
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

   ※ 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