[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 (2013年)

[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 
2013-12-302214.002268.002208.002259.005794001303335400
2013-12-272253.002259.002205.002233.005276001174945300
2013-12-262216.002251.002203.002229.005021001120996800
2013-12-252186.002204.002176.002197.006032001323216300
2013-12-242162.002209.002156.002182.008776001921045400
2013-12-202131.002161.002131.002159.006705001441955600
2013-12-192147.002169.002126.002168.0017542003773961400
2013-12-182031.002090.002019.002077.0011509002378731200
2013-12-172050.002062.002029.002045.008132001662591700
2013-12-162075.002090.002037.002042.005608001153717000
2013-12-132061.002106.002045.002076.0028629005922075900
2013-12-122046.002079.002034.002072.008469001741447200
2013-12-112073.002100.002053.002069.005431001124211700
2013-12-102105.002111.002072.002096.005426001136860900
2013-12-092096.002120.002092.002117.007593001601180800
2013-12-061993.002054.001980.002046.008187001656224900
2013-12-052070.002082.002005.002013.0010143002065834500
2013-12-042119.002121.002057.002086.009300001943778400
2013-12-032162.002188.002134.002164.0010041002177775500
2013-12-022162.002163.002120.002137.006132001310707600
2013-11-292160.002193.002149.002158.006838001481720800
2013-11-282146.002175.002135.002173.007587001640255200
2013-11-272097.002134.002097.002111.007172001518516800
2013-11-262147.002173.002141.002147.007957001714016000
2013-11-252185.002199.002157.002174.006247001359360200
2013-11-222200.002223.002139.002151.0010109002201555800
2013-11-212150.002187.002124.002162.009146001972877400
2013-11-202126.002140.002098.002102.008490001790981000
2013-11-192125.002160.002119.002132.006489001386171000
2013-11-182173.002173.002118.002150.009117001956361500
2013-11-152100.002177.002091.002167.0010933002352186600
2013-11-142029.002117.002026.002076.0010963002281006100
2013-11-132007.002025.001981.002010.006693001344223800
2013-11-121960.002035.001950.002029.006811001372342000
2013-11-111976.001977.001953.001961.00468100919537400
2013-11-081910.001952.001905.001936.005758001110893800
2013-11-071999.002005.001950.001950.005579001096236000
2013-11-061940.002002.001928.001989.00371300735284700
2013-11-051973.001979.001931.001958.00365700716153900
2013-11-012001.002001.001931.001950.006470001264157400
2013-10-312049.002082.002022.002032.006165001262585300
2013-10-302021.002061.002005.002056.006681001361046500
2013-10-291962.002006.001962.001994.00374100743081000
2013-10-281981.002008.001952.002008.00391700780037300
2013-10-252021.002033.001948.001951.006845001350077400
2013-10-242021.002039.001994.002036.00423600854890500
2013-10-232099.002109.002020.002020.006549001342885100
2013-10-222068.002094.002053.002088.00363100755862200
2013-10-212045.002087.002045.002075.00451900934270300
2013-10-182023.002037.002007.002033.00425600862505800
2013-10-172010.002035.002005.002025.005065001024190200
2013-10-161962.001993.001961.001981.00426800845167700
2013-10-151969.001988.001954.001969.00389300767034200
2013-10-111909.001989.001903.001950.0013069002521809000
2013-10-101850.001871.001828.001871.00476200883891400
2013-10-091814.001849.001804.001849.00488600897982000
2013-10-081813.001828.001796.001820.005601001017716600
2013-10-071857.001868.001812.001813.00545200995383700
2013-10-041840.001883.001837.001858.005700001060230000
2013-10-031874.001894.001855.001860.008699001624566800
2013-10-021951.001956.001869.001876.008943001692443200
2013-10-011937.001975.001933.001957.006290001229923700
2013-09-301911.001949.001909.001924.00447900862816300
2013-09-271988.001999.001958.001973.005661001116424400
2013-09-261953.001994.001911.001994.005545001090237300
2013-09-251954.001959.001927.001929.005953001151787900
2013-09-241953.001979.001924.001954.00354700691318600
2013-09-201955.001969.001933.001952.006015001176153200
2013-09-191950.001974.001920.001968.006980001366124100
2013-09-181900.001947.001880.001910.006121001174900200
2013-09-171906.001928.001885.001888.00400500762183300
2013-09-131870.001908.001833.001880.0022047004123901400
2013-09-121868.001890.001847.001869.00453200846534200
2013-09-111860.001900.001852.001869.006111001145173500
2013-09-101831.001858.001824.001852.007658001411889600
2013-09-091803.001827.001771.001822.005740001042711500
2013-09-061794.001794.001761.001766.00547000969728300
2013-09-051780.001809.001764.001793.005631001008072900
2013-09-041713.001782.001704.001781.00514700907768700
2013-09-031688.001752.001683.001748.006622001151152100
2013-09-021661.001686.001646.001681.00368400617471300
2013-08-301674.001686.001644.001665.006282001045348400
2013-08-291649.001676.001638.001674.00475200790850000
2013-08-281626.001649.001604.001640.00395800645496400
2013-08-271664.001688.001655.001666.00260200434344500
2013-08-261699.001718.001676.001682.00270700457729700
2013-08-231700.001712.001678.001690.005912001003668200
2013-08-221624.001660.001604.001649.00356300583864400
2013-08-211648.001665.001622.001645.00450700739456600
2013-08-201671.001686.001626.001630.00485900798327800
2013-08-191677.001697.001650.001697.00242900407833900
2013-08-161661.001699.001661.001676.00342500574586500
2013-08-151705.001733.001687.001694.00459300781653800
2013-08-141710.001749.001690.001745.00531900918691200
2013-08-131687.001715.001673.001714.00413800703957900
2013-08-121643.001682.001626.001653.00272600450792200
2013-08-091656.001685.001647.001667.009443001568877300
2013-08-081692.001726.001650.001656.00593100999506400
2013-08-071729.001742.001695.001695.006040001033422800
2013-08-061708.001769.001688.001769.005883001022761400
2013-08-051731.001750.001715.001719.00460700795249300
2013-08-021700.001770.001688.001770.005952001034548300
2013-08-011585.001675.001585.001675.00547300899363000
2013-07-311633.001656.001586.001623.008805001430685800
2013-07-301650.001696.001634.001681.006304001054814600
2013-07-291698.001698.001637.001639.006344001053426500
2013-07-261715.001748.001697.001705.00541400928589100
2013-07-251785.001788.001752.001754.00490900866981000
2013-07-241751.001785.001751.001768.00303200535470700
2013-07-231739.001783.001718.001765.006855001206743500
2013-07-221786.001796.001750.001763.00483500856694800
2013-07-191799.001842.001743.001753.009444001681983400
2013-07-181750.001790.001740.001786.007067001253184900
2013-07-171733.001744.001704.001741.007012001212915100
2013-07-161694.001746.001681.001744.007541001302480600
2013-07-121666.001724.001661.001714.0015703002650457600
2013-07-111613.001660.001586.001654.00571900937814000
2013-07-101628.001650.001606.001624.00501300814959600
2013-07-091590.001632.001578.001630.006647001069348500
2013-07-081643.001643.001581.001584.00423800678515100
2013-07-051574.001626.001574.001614.00463800745849400
2013-07-041562.001588.001557.001570.00360600566241300
2013-07-031601.001611.001575.001585.00467200742447000
2013-07-021558.001597.001549.001593.008338001318132200
2013-07-011534.001550.001493.001548.00573800875956800
2013-06-281447.001538.001447.001527.009335001415205100
2013-06-271403.001445.001392.001442.00568000810000600
2013-06-261419.001442.001386.001400.00515300727093500
2013-06-251438.001459.001384.001414.00644600911459300
2013-06-241479.001496.001425.001429.00584000842592200
2013-06-211380.001473.001375.001460.0010113001447941100
2013-06-201410.001445.001376.001404.008510001198934900
2013-06-191463.001481.001413.001440.007601001095539500
2013-06-181417.001442.001402.001416.00654300927600400
2013-06-171333.001418.001323.001418.008315001152771700
2013-06-141312.001373.001312.001337.0024806003280108900
2013-06-131369.001369.001281.001290.0010095001326869100
2013-06-121394.001423.001364.001415.00536900754450100
2013-06-111455.001473.001414.001427.009109001308584300
2013-06-101401.001449.001385.001446.008089001153870600
2013-06-071373.001389.001306.001363.009569001292909800
2013-06-061362.001426.001361.001389.0014877002072112800
2013-06-051415.001439.001349.001349.0012099001670965000
2013-06-041386.001431.001356.001418.008873001244520700
2013-06-031448.001448.001372.001386.008307001159303400
2013-05-311447.001472.001415.001454.0013830002004136600
2013-05-301445.001463.001393.001397.0012288001750972700
2013-05-291515.001525.001478.001490.007756001160390800
2013-05-281455.001519.001440.001494.008373001250781900
2013-05-271476.001536.001439.001455.008211001199968800
2013-05-241572.001605.001485.001550.0013541002102126100
2013-05-231702.001755.001539.001540.0015616002558865200
2013-05-221669.001719.001663.001685.009399001587357900
2013-05-211595.001668.001585.001663.008528001405806100
2013-05-201593.001641.001580.001623.009564001549712700
2013-05-171523.001560.001502.001556.0010025001548067500
2013-05-161591.001607.001477.001493.0013854002101351400
2013-05-151547.001600.001530.001577.0010481001643773600
2013-05-141489.001515.001480.001507.00629000947511600
2013-05-131500.001521.001484.001499.007069001059750400
2013-05-101457.001480.001444.001475.009648001412681900
2013-05-091406.001430.001403.001407.00584600827207900
2013-05-081409.001414.001389.001391.007970001114656300
2013-05-071366.001417.001361.001412.0011464001601273200
2013-05-021325.001347.001305.001314.00750200989758500
2013-05-011325.001336.001299.001310.00519300680582000
2013-04-301320.001340.001307.001334.007847001043308300
2013-04-261340.001345.001316.001319.00731200970549400
2013-04-251328.001338.001313.001330.007809001038438500
2013-04-241305.001327.001303.001327.008558001125933200
2013-04-231286.001300.001273.001278.00611300783979000
2013-04-221290.001311.001290.001306.009151001191617700
2013-04-191235.001266.001219.001260.00657300821328100
2013-04-181255.001268.001226.001236.0011466001426515600
2013-04-171273.001287.001262.001281.00628900803011100
2013-04-161244.001274.001230.001267.009877001240844500
2013-04-151311.001323.001265.001274.009039001159665800
2013-04-121333.001340.001303.001310.0019263002550960300
2013-04-111335.001360.001307.001314.0013376001762211400
2013-04-101340.001350.001320.001335.0010287001370646800
2013-04-091346.001370.001323.001337.008453001133075600
2013-04-081318.001338.001300.001314.008915001172492800
2013-04-051343.001355.001258.001260.0013242001704173200
2013-04-041228.001283.001216.001283.009932001240211500
2013-04-031265.001276.001234.001257.009750001221823500
2013-04-021322.001324.001241.001248.0011084001397184600
2013-04-011341.001376.001315.001316.0013711001837136000
2013-03-291307.001335.001303.001324.008403001109721800
2013-03-281319.001332.001281.001294.0011976001557069000
2013-03-271329.001348.001320.001325.00507400674030100
2013-03-261331.001348.001328.001338.00413600553418100
2013-03-251380.001380.001348.001355.00586000797716400
2013-03-221364.001378.001329.001332.007795001046783200
2013-03-211363.001391.001362.001381.00593800818255500
2013-03-191352.001368.001340.001365.00595600807647300
2013-03-181331.001338.001314.001314.00737400976268700
2013-03-151348.001378.001345.001374.00585600799981300
2013-03-141314.001338.001310.001337.00532600706083000
2013-03-131307.001329.001303.001303.009198001205029200
2013-03-121363.001364.001319.001320.0010060001339111600
2013-03-111352.001369.001333.001346.00630800852555600
2013-03-081344.001371.001338.001353.0038122005129371300
2013-03-071337.001349.001322.001330.00690800919686400
2013-03-061340.001344.001308.001319.00667400882249300
2013-03-051348.001353.001318.001321.00460500612313900
2013-03-041353.001363.001330.001340.00446600600463700
2013-03-011323.001350.001310.001345.00441600589798000
2013-02-281330.001348.001316.001347.008710001163872900
2013-02-271328.001336.001306.001306.00609600802089100
2013-02-261340.001356.001306.001321.009659001283306100
2013-02-251390.001414.001380.001402.007341001025077400
2013-02-221309.001357.001301.001346.007821001044123800
2013-02-211324.001334.001305.001306.00632700833045100
2013-02-201346.001358.001331.001346.00505300681644800
2013-02-191307.001334.001303.001317.00608800801272300
2013-02-181305.001352.001305.001325.00652700870022300
2013-02-151278.001298.001259.001275.00553300705999600
2013-02-141305.001339.001286.001298.00764400993574800
2013-02-131324.001325.001281.001289.00473200613331800
2013-02-121333.001348.001313.001313.00678500898903100
2013-02-081283.001315.001274.001275.0016777002155216200
2013-02-071305.001339.001302.001315.009934001306974400
2013-02-061192.001349.001184.001321.0025584003320346700
2013-02-051164.001167.001128.001132.00664700759955300
2013-02-041172.001193.001167.001179.00348700411281100
2013-02-011174.001188.001164.001181.00530700625378100
2013-01-311148.001167.001140.001167.00470000543507400
2013-01-301155.001168.001143.001168.00647800752035100
2013-01-291124.001160.001122.001144.00468700536454600
2013-01-281182.001183.001138.001141.00438600505099000
2013-01-251142.001164.001137.001164.00822200945194900
2013-01-241101.001127.001097.001112.0010664001181664400
2013-01-231136.001150.001113.001113.0011137001256775200
2013-01-221179.001180.001139.001156.009217001068009400
2013-01-211210.001216.001171.001171.008881001049653600
2013-01-181184.001227.001180.001227.00812600984905400
2013-01-171155.001168.001123.001148.0010669001218383800
2013-01-161214.001215.001171.001174.00822200971148000
2013-01-151231.001240.001217.001221.00459600563475300
2013-01-111201.001218.001193.001206.0012126001459247500
2013-01-101184.001210.001184.001200.00408700489759000
2013-01-091145.001187.001144.001182.00572700671642100
2013-01-081162.001181.001157.001160.00558900651748200
2013-01-071209.001214.001173.001175.00497400588609200
2013-01-041208.001208.001180.001193.00687200820077000

   ※ 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。 

Twitter