[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 (2015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 
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
2015-12-012415.002481.002391.002466.007066001736497400
2015-11-302408.002449.002406.002423.005378001303956800
2015-11-272465.002472.002417.002429.00334400814578900
2015-11-262416.002473.002392.002452.004457001092228700
2015-11-252447.002452.002414.002423.004460001082209100
2015-11-242422.002461.002410.002446.004537001105586400
2015-11-202400.002422.002364.002412.004846001164974600
2015-11-192363.002418.002349.002386.007044001682163000
2015-11-182337.002365.002303.002313.006334001470282000
2015-11-172282.002325.002277.002308.007209001663708500
2015-11-162192.002258.002172.002249.006357001418452200
2015-11-132177.002224.002161.002211.008830001935593400
2015-11-122178.002233.002174.002220.005213001152903200
2015-11-112208.002228.002159.002194.007332001603506600
2015-11-102200.002231.002192.002222.005164001143842500
2015-11-092215.002291.002199.002253.008569001934342000
2015-11-062220.002220.002169.002193.00394400863739100
2015-11-052180.002240.002174.002206.00416600920150500
2015-11-042246.002246.002153.002174.009490002074588900
2015-11-022302.002342.002224.002232.009403002131856500
2015-10-302283.002400.002220.002352.008494001977579900
2015-10-292263.002281.002240.002250.006154001388212300
2015-10-282259.002288.002240.002263.00410500927621300
2015-10-272261.002280.002238.002252.005159001162840600
2015-10-262278.002311.002272.002278.004622001057339200
2015-10-232240.002282.002225.002266.008144001844159700
2015-10-222197.002220.002179.002192.004852001064613100
2015-10-212125.002226.002125.002215.00440400968940200
2015-10-202164.002164.002121.002132.00431100920525100
2015-10-192158.002177.002125.002139.006028001293072900
2015-10-162133.002175.002127.002152.005252001131472100
2015-10-152113.002132.002086.002114.005419001144300700
2015-10-142156.002179.002084.002092.009677002045291000
2015-10-132105.002174.002102.002144.007755001663033600
2015-10-092071.002135.002056.002129.0011138002328311000
2015-10-082037.002074.002036.002044.005404001107908400
2015-10-072012.002050.001991.002041.007554001531979900
2015-10-062002.002053.001996.002033.007581001541229400
2015-10-051980.001993.001962.001983.00299500592758400
2015-10-021926.001962.001913.001943.006599001280409800
2015-10-011910.001954.001861.001937.005744001105700500
2015-09-301857.001897.001820.001894.008815001656012100
2015-09-291852.001853.001795.001804.007277001322167700
2015-09-281924.001943.001877.001888.00507200959966600
2015-09-251936.001940.001874.001921.008902001695339000
2015-09-241905.001955.001905.001924.006917001336630800
2015-09-181945.001959.001912.001933.007056001363780200
2015-09-172001.002010.001958.001979.005648001116577700
2015-09-161986.001986.001945.001974.00360800710097500
2015-09-151974.001999.001937.001956.00476100934504700
2015-09-142017.002024.001931.001939.006172001206280800
2015-09-111986.002005.001960.001977.0020093003985887800
2015-09-101953.001992.001925.001986.007426001459632100
2015-09-091923.002018.001897.002018.009853001946750900
2015-09-081949.001957.001844.001849.008051001510933300
2015-09-071848.001884.001818.001866.005473001017441200
2015-09-041879.001881.001836.001854.007463001387646600
2015-09-031877.001923.001868.001873.006384001203434500
2015-09-021866.001915.001847.001865.007178001349644800
2015-09-011977.001980.001905.001906.005999001159917900
2015-08-312007.002022.001977.001991.008266001649307300
2015-08-282000.002015.001973.002011.009206001840409800
2015-08-271911.001984.001910.001943.008648001682240900
2015-08-261854.001896.001809.001883.0013301002470035000
2015-08-251901.002012.001885.001892.0012291002381391700
2015-08-242022.002049.001971.001980.0011004002205596700
2015-08-212101.002109.002050.002056.006722001392728100
2015-08-202174.002186.002142.002148.00452100975572700
2015-08-192183.002211.002176.002179.00406700889316000
2015-08-182203.002221.002180.002190.00304600667674100
2015-08-172194.002203.002174.002194.00331900726924700
2015-08-142181.002208.002161.002180.006553001429649800
2015-08-132164.002182.002126.002170.005122001106668500
2015-08-122152.002177.002114.002131.005235001117874100
2015-08-112166.002205.002115.002148.005965001284078000
2015-08-102120.002164.002117.002157.006661001428761700
2015-08-072098.002180.002090.002169.008894001912083600
2015-08-062061.002105.002057.002100.008369001749994400
2015-08-051965.002040.001965.002029.007572001527695500
2015-08-041915.001960.001907.001958.00459200892910600
2015-08-031838.001951.001838.001942.007074001351234200
2015-07-311896.001945.001893.001933.00515600991057100
2015-07-301889.001944.001883.001936.006053001165071900
2015-07-291866.001890.001853.001868.00531000993249100
2015-07-281833.001851.001802.001842.00521000955009100
2015-07-271855.001862.001833.001848.00346800640438700
2015-07-241910.001910.001867.001873.00425000799704600
2015-07-231935.001935.001895.001918.00293200561406200
2015-07-221930.001932.001893.001910.005392001031152300
2015-07-211949.001971.001930.001967.00302700590840100
2015-07-171930.001959.001928.001954.00424500826705600
2015-07-161965.001979.001923.001944.00409700796217900
2015-07-151926.001951.001919.001945.007202001395879900
2015-07-141921.001949.001908.001924.006992001343851900
2015-07-131882.001899.001864.001884.006747001271142200
2015-07-101845.001900.001818.001879.0012038002243292800
2015-07-091799.001846.001758.001846.0010619001924660500
2015-07-081883.001906.001818.001818.0010062001857056400
2015-07-071921.001924.001899.001910.00517100988029900
2015-07-061935.001943.001877.001887.006509001236283000
2015-07-031945.001977.001944.001977.00486200954490200
2015-07-021959.001959.001933.001944.00481700938004100
2015-07-011962.001962.001921.001930.00493600955114200
2015-06-301982.002000.001952.001962.008089001589993500
2015-06-292029.002029.001955.001957.008422001668102000
2015-06-262082.002090.002042.002049.00368800758467500
2015-06-252098.002098.002056.002059.00447100924990700
2015-06-242095.002099.002072.002091.006307001316130400
2015-06-232036.002094.002036.002082.008669001798952200
2015-06-221987.002010.001974.002006.006590001314223700
2015-06-192010.002034.001987.001997.009614001928106400
2015-06-182018.002037.001991.001994.009471001905928300
2015-06-171961.002031.001961.002021.0013508002713582800
2015-06-161944.001967.001928.001941.008508001658036700
2015-06-151938.001963.001937.001954.007500001463235800
2015-06-122000.002000.001962.001971.0017424003462290400
2015-06-111925.001997.001925.001988.009429001865982000
2015-06-101914.001951.001897.001902.0010712002058447300
2015-06-091915.001935.001892.001892.009032001730817300
2015-06-081949.001969.001929.001936.005828001134965800
2015-06-051932.001937.001897.001930.00492700946888200
2015-06-041929.001965.001913.001950.0010359002015869400
2015-06-031862.001921.001860.001917.009382001788205900
2015-06-021887.001892.001853.001871.007762001454858800
2015-06-011879.001900.001849.001895.007321001369868300
2015-05-291860.001912.001860.001884.0013162002478846500
2015-05-281904.001918.001870.001881.007065001340185300
2015-05-271865.001893.001865.001886.007324001376566700
2015-05-261866.001898.001853.001891.008170001536516000
2015-05-251870.001884.001839.001851.00326700605843400
2015-05-221863.001870.001837.001855.007420001374488200
2015-05-211852.001900.001852.001866.006847001285422500
2015-05-201908.001909.001845.001851.0011224002099589000
2015-05-191847.001904.001847.001892.0011682002201813300
2015-05-181817.001849.001803.001847.0010504001925002600
2015-05-151806.001829.001785.001817.006824001234321900
2015-05-141834.001860.001800.001825.0011235002050863200
2015-05-131840.001876.001823.001874.007934001470862300
2015-05-121833.001854.001824.001849.007536001388254700
2015-05-111870.001870.001840.001850.00519100961804300
2015-05-081821.001854.001815.001842.008614001578435800
2015-05-071837.001870.001804.001808.008064001470503500
2015-05-011873.001901.001836.001855.005932001100635700
2015-04-301926.001931.001887.001902.008579001634784500
2015-04-281891.001944.001882.001934.008794001695261100
2015-04-271913.001917.001848.001859.00513100957187300
2015-04-241880.001939.001877.001913.0011189002147845300
2015-04-231850.001875.001847.001865.007088001318149200
2015-04-221816.001848.001810.001848.00474700873266600
2015-04-211783.001814.001773.001808.00440800792481400
2015-04-201760.001797.001733.001771.006200001097622900
2015-04-171815.001822.001792.001800.00470700849747500
2015-04-161818.001826.001798.001825.00469900853026000
2015-04-151827.001838.001822.001825.00341300623680800
2015-04-141785.001839.001785.001832.00335400612651300
2015-04-131822.001837.001811.001816.00331900603854000
2015-04-101809.001815.001775.001805.0011211002020155300
2015-04-091820.001839.001807.001818.006286001143263700
2015-04-081830.001854.001819.001820.006401001173699000
2015-04-071758.001830.001758.001821.007050001277229200
2015-04-061731.001748.001721.001746.00288400502264900
2015-04-031721.001753.001721.001748.00270300471183800
2015-04-021690.001752.001683.001736.0010044001732547800
2015-04-011743.001777.001702.001714.008770001506698900
2015-03-311767.001799.001762.001762.008519001509316900
2015-03-301740.001753.001716.001749.007742001348351800
2015-03-271800.001809.001738.001758.006655001177112700
2015-03-261801.001812.001781.001788.006486001161942600
2015-03-251831.001843.001802.001830.007877001438865500
2015-03-241820.001841.001800.001809.006671001211212200
2015-03-231777.001821.001771.001808.007523001358123800
2015-03-201750.001764.001729.001764.005819001019285200
2015-03-191719.001748.001712.001740.007723001338315900
2015-03-181723.001760.001706.001743.008584001486572200
2015-03-171696.001715.001679.001708.009126001554537200
2015-03-161642.001686.001636.001678.0010972001829143700
2015-03-131596.001629.001573.001625.0019960003196395900
2015-03-121562.001587.001553.001585.00554000874252600
2015-03-111550.001576.001539.001559.006921001078617500
2015-03-101584.001606.001551.001558.007250001138664300
2015-03-091587.001603.001572.001589.00537600854295200
2015-03-061607.001607.001586.001604.00390000624122900
2015-03-051596.001605.001589.001595.00393100627037500
2015-03-041620.001634.001584.001609.00608100976325300
2015-03-031653.001659.001621.001645.00407400667887800
2015-03-021663.001670.001629.001654.00547300902744500
2015-02-271647.001660.001630.001639.006188001013627400
2015-02-261649.001657.001629.001649.00470800774953900
2015-02-251645.001664.001639.001658.00455900754529300
2015-02-241617.001648.001610.001643.008619001406273800
2015-02-231618.001621.001589.001601.00394300631271600
2015-02-201590.001603.001580.001596.00437300697757500
2015-02-191560.001587.001560.001576.00435500686411000
2015-02-181558.001573.001556.001572.007018001099620000
2015-02-171564.001583.001550.001555.00387100604294500
2015-02-161554.001579.001537.001576.00393800618532100
2015-02-131519.001545.001516.001544.008220001258562600
2015-02-121492.001537.001487.001535.008861001350172200
2015-02-101467.001480.001460.001477.007070001040169600
2015-02-091540.001552.001468.001475.009179001371362700
2015-02-061545.001587.001533.001580.008520001338214300
2015-02-051493.001521.001480.001517.007110001070234000
2015-02-041487.001508.001473.001499.00623800932964700
2015-02-031492.001494.001457.001469.006958001025449700
2015-02-021507.001516.001466.001476.00646200961303500
2015-01-301516.001533.001503.001526.006651001011512800
2015-01-291479.001524.001477.001486.00663300992668200
2015-01-281458.001520.001453.001512.007070001060669800
2015-01-271449.001472.001444.001472.008069001178968100
2015-01-261385.001421.001381.001421.00589400829765600
2015-01-231397.001404.001384.001397.00635000885232000
2015-01-221362.001374.001347.001372.008172001113093700
2015-01-211376.001384.001344.001351.00702300952161900
2015-01-201354.001400.001344.001393.007972001103039200
2015-01-191327.001350.001323.001348.00644000862007600
2015-01-161313.001325.001296.001325.0011136001463922700
2015-01-151322.001357.001320.001353.0010421001395314400
2015-01-141341.001357.001309.001313.0010387001374040500
2015-01-131377.001383.001336.001359.0011139001505543700
2015-01-091429.001431.001400.001406.0012126001716933000
2015-01-081403.001427.001389.001408.00635400895109900
2015-01-071407.001418.001391.001396.007830001098721500
2015-01-061463.001469.001411.001415.0013587001939196700
2015-01-051487.001528.001487.001508.00544500820781900

   ※ 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