[5901 東証1部] 東洋製罐グループホールディングス 1時間足 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 
2017-09-2215:001933.001933.001933.001933.00196500379834500
2017-09-2214:001932.001939.001929.001934.00139900270609500
2017-09-2213:001928.001931.001926.001931.004240081798800
2017-09-2212:001925.001930.001922.001928.004950095335900
2017-09-2211:001925.001930.001918.001925.003500067347500
2017-09-2210:001932.001936.001924.001925.0067500130283400
2017-09-2209:001966.001966.001929.001935.00177100345810200
2017-09-2115:001930.001930.001930.001930.00197800381754000
2017-09-2114:001930.001932.001925.001930.00112900217739300
2017-09-2113:001930.001933.001927.001930.004820092991700
2017-09-2112:001937.001938.001927.001931.003740072227200
2017-09-2111:001937.001941.001937.001941.002380046161800
2017-09-2110:001935.001938.001933.001937.005040097548000
2017-09-2109:001928.001945.001921.001935.00148400287153800
2017-09-2015:001905.001905.001905.001905.00301800574929000
2017-09-2014:001909.001909.001901.001905.00111100211724400
2017-09-2013:001905.001910.001905.001909.004550086795100
2017-09-2012:001912.001914.001902.001904.0060700115835900
2017-09-2011:001902.001908.001902.001908.003980075808500
2017-09-2010:001898.001907.001896.001902.0068700130644900
2017-09-2009:001898.001908.001893.001898.00161800307529600
2017-09-1915:001909.001909.001909.001909.00289400552464600
2017-09-1914:001899.001914.001897.001909.00278900531701500
2017-09-1913:001892.001900.001889.001899.0085800162552100
2017-09-1912:001883.001892.001883.001892.004790090386600
2017-09-1911:001885.001886.001883.001885.002460046366000
2017-09-1910:001884.001892.001879.001886.0057800108996500
2017-09-1909:001877.001898.001877.001884.00128000241809000
2017-09-1515:001862.001862.001862.001862.00308800574985600
2017-09-1514:001865.001870.001862.001862.00113100211055900
2017-09-1513:001863.001873.001863.001866.0065100121577800
2017-09-1512:001851.001866.001851.001863.00108000200272800
2017-09-1511:001855.001856.001849.001849.003130058009700
2017-09-1510:001863.001865.001851.001855.0063500117942800
2017-09-1509:001868.001874.001858.001863.00129900242432100
2017-09-1415:001872.001872.001872.001872.0089400167356800
2017-09-1414:001874.001876.001870.001872.00102900192719200
2017-09-1413:001882.001884.001869.001875.0059700111996300
2017-09-1412:001876.001883.001872.001882.0084900159328700
2017-09-1411:001884.001884.001878.001878.002820053031400
2017-09-1410:001881.001886.001879.001885.004280080557200
2017-09-1409:001872.001888.001867.001883.00106200199421600
2017-09-1315:001873.001873.001873.001873.00130800244988400
2017-09-1314:001875.001876.001871.001873.0088700166178100
2017-09-1313:001873.001877.001869.001876.003730069911700
2017-09-1312:001875.001879.001873.001873.003180059680300
2017-09-1311:001877.001879.001874.001879.002470046341600
2017-09-1310:001878.001880.001874.001876.003750070372000
2017-09-1309:001883.001885.001876.001879.0057900108880700
2017-09-1215:001878.001878.001878.001878.00188000353064000
2017-09-1214:001876.001878.001874.001877.0096100180276100
2017-09-1213:001879.001886.001877.001877.0062900118310900
2017-09-1212:001887.001891.001876.001878.0067400126941000
2017-09-1211:001890.001893.001889.001890.002110039892400
2017-09-1210:001906.001906.001890.001890.0059500112906900
2017-09-1209:001890.001907.001887.001905.00143300271793300
2017-09-1115:001868.001868.001868.001868.00120500225094000
2017-09-1114:001865.001870.001862.001868.00128800240362100
2017-09-1113:001874.001874.001864.001865.004900091474200
2017-09-1112:001869.001876.001867.001873.0066600124584800
2017-09-1111:001864.001874.001864.001874.003860072094300
2017-09-1110:001863.001865.001856.001863.0070200130654400
2017-09-1109:001830.001867.001828.001864.00178400329954800
2017-09-0815:001824.001824.001824.001824.00102200186412800
2017-09-0814:001827.001827.001819.001824.00106100193385700
2017-09-0813:001830.001833.001825.001828.0055500101546300
2017-09-0812:001828.001830.001825.001830.003250059403700
2017-09-0811:001830.001833.001828.001830.002440044650100
2017-09-0810:001832.001835.001830.001831.003870070903000
2017-09-0809:001807.001833.001806.001831.009035001634339100
2017-09-0715:001828.001828.001828.001828.00102000186456000
2017-09-0714:001829.001829.001824.001827.0098600180076900
2017-09-0713:001823.001831.001822.001830.004540082878100
2017-09-0712:001815.001823.001815.001823.0057300104202600
2017-09-0711:001811.001817.001811.001813.002630047681700
2017-09-0710:001823.001823.001810.001811.003760068270600
2017-09-0709:001819.001831.001818.001824.0089400163102900
2017-09-0615:001814.001814.001814.001814.00173800315273200
2017-09-0614:001816.001817.001809.001814.00121800220744800
2017-09-0613:001812.001818.001810.001816.004770086508800
2017-09-0612:001814.001815.001809.001812.00218200395740900
2017-09-0611:001813.001816.001810.001816.0071300129374700
2017-09-0610:001810.001814.001804.001813.003730067491200
2017-09-0609:001817.001823.001805.001810.00109300198296600
2017-09-0515:001813.001813.001813.001813.00103100186920300
2017-09-0514:001814.001816.001807.001814.0083800151885700
2017-09-0513:001807.001814.001805.001814.003620065479700
2017-09-0512:001809.001812.001806.001807.002650047912600
2017-09-0511:001817.001820.001811.001815.001610029212100
2017-09-0510:001819.001823.001814.001818.002250040915200
2017-09-0509:001814.001823.001806.001818.005250095330800
2017-09-0415:001807.001807.001807.001807.00149900270869300
2017-09-0414:001803.001811.001801.001808.0083700151309400
2017-09-0413:001805.001805.001802.001804.001250022546600
2017-09-0412:001810.001814.001800.001806.0061600111424300
2017-09-0411:001815.001815.001810.001813.00730013221600
2017-09-0410:001817.001819.001812.001816.004720085676000
2017-09-0409:001823.001828.001816.001817.005150093851400
2017-09-0115:001829.001829.001829.001829.0064500117970500
2017-09-0114:001821.001831.001820.001830.00137800251881100
2017-09-0113:001820.001822.001819.001821.003530064248400
2017-09-0112:001817.001823.001813.001819.0088700161256700
2017-09-0111:001819.001819.001814.001819.001050019079800
2017-09-0110:001810.001818.001805.001818.003970071856800
2017-09-0109:001826.001830.001810.001811.0098300179067300
2017-08-3115:001813.001813.001813.001813.00124200225174600
2017-08-3114:001813.001816.001813.001814.0072300131156100
2017-08-3113:001820.001824.001813.001814.0074500135512900
2017-08-3112:001820.001820.001816.001819.003200058199200
2017-08-3111:001817.001820.001813.001817.003030055044700
2017-08-3110:001815.001820.001813.001816.003610065555300
2017-08-3109:001800.001822.001800.001816.0097400176507000
2017-08-3015:001789.001789.001789.001789.00105200188202800
2017-08-3014:001770.001793.001770.001788.00280400500583300
2017-08-3013:001770.001771.001765.001770.005000088384400
2017-08-3012:001772.001774.001769.001769.003790067151100
2017-08-3011:001768.001775.001768.001773.002690047674100
2017-08-3010:001780.001780.001768.001769.004650082477500
2017-08-3009:001783.001787.001773.001780.00107500191528200
2017-08-2915:001774.001774.001774.001774.00153000271422000
2017-08-2914:001773.001777.001773.001774.0091800162920400
2017-08-2913:001769.001773.001769.001772.005330094402200
2017-08-2912:001769.001772.001765.001768.004040071456800
2017-08-2911:001766.001772.001764.001769.002520044529700
2017-08-2910:001774.001774.001764.001766.0086800153333600
2017-08-2909:001775.001781.001766.001773.0091700162633100
2017-08-2815:001797.001797.001797.001797.0095700171972900
2017-08-2814:001806.001807.001796.001796.00105200189389600
2017-08-2813:001810.001810.001804.001807.003920070826900
2017-08-2812:001809.001814.001801.001809.0086200155812100
2017-08-2811:001799.001803.001799.001803.00910016385600
2017-08-2810:001806.001806.001798.001798.002010036205700
2017-08-2809:001813.001820.001804.001808.004790086757000
2017-08-2515:001803.001803.001803.001803.00105100189495300
2017-08-2514:001800.001809.001800.001802.00112600203212200
2017-08-2513:001804.001806.001800.001800.003420061687300
2017-08-2512:001804.001809.001803.001804.002300041555700
2017-08-2511:001800.001804.001799.001804.001290023229200
2017-08-2510:001807.001808.001796.001800.00100700181585600
2017-08-2509:001795.001811.001791.001807.0088900160087900
2017-08-2415:001789.001789.001789.001789.00152700273180300
2017-08-2414:001791.001793.001787.001791.00125400224462900
2017-08-2413:001790.001792.001789.001791.004240075900200
2017-08-2412:001793.001794.001789.001791.004760085299700
2017-08-2411:001792.001793.001790.001790.002550045676800
2017-08-2410:001796.001796.001790.001792.005290094875900
2017-08-2409:001801.001806.001794.001796.00107700193889300
2017-08-2315:001814.001814.001814.001814.00109700198995800
2017-08-2314:001824.001825.001812.001815.00113300205741500
2017-08-2313:001826.001829.001823.001825.004270077965800
2017-08-2312:001828.001831.001818.001826.0055900102048500
2017-08-2311:001836.001836.001829.001829.003450063226300
2017-08-2310:001844.001845.001835.001837.002960054449900
2017-08-2309:001850.001854.001831.001844.00120900222941600
2017-08-2215:001842.001842.001842.001842.0075900139807800
2017-08-2214:001839.001846.001839.001844.00104300192173800
2017-08-2213:001841.001842.001833.001839.0064000117569300
2017-08-2212:001842.001847.001840.001841.003940072612800
2017-08-2211:001843.001845.001839.001845.002290042176000
2017-08-2210:001829.001843.001829.001842.0059400109061100
2017-08-2209:001808.001833.001808.001829.0078200142529600
2017-08-2115:001815.001815.001815.001815.00109300198379500
2017-08-2114:001817.001818.001812.001814.00125600227948600
2017-08-2113:001819.001819.001812.001817.003310060085100
2017-08-2112:001816.001824.001816.001819.003790069012400
2017-08-2111:001819.001820.001815.001816.002000036345600
2017-08-2110:001816.001823.001808.001818.0065600119130900
2017-08-2109:001814.001820.001808.001817.0056100101793500
2017-08-1815:001812.001812.001812.001812.00112100203125200
2017-08-1814:001806.001814.001805.001814.00150200271918900
2017-08-1813:001813.001813.001803.001807.0071100128555400
2017-08-1812:001806.001815.001805.001813.004710085303500
2017-08-1811:001804.001806.001800.001802.002690048489300
2017-08-1810:001808.001810.001803.001804.004500081271900
2017-08-1809:001809.001812.001802.001808.0097400176072700

   ※ 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