[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 
2017-11-2215:001863.001863.001863.001863.00165400308140200
2017-11-2214:001864.001866.001858.001863.00190500354747900
2017-11-2213:001868.001869.001860.001863.004940092111400
2017-11-2212:001871.001876.001865.001869.003530066049200
2017-11-2211:001867.001873.001866.001867.002540047485900
2017-11-2210:001870.001877.001866.001867.0074200138942600
2017-11-2209:001860.001875.001849.001869.00139600260480100
2017-11-2115:001850.001850.001850.001850.00192100355385000
2017-11-2114:001854.001856.001849.001850.00150200278363400
2017-11-2113:001856.001857.001852.001855.0056500104755400
2017-11-2112:001859.001861.001854.001856.004030074873500
2017-11-2111:001866.001871.001863.001863.002580048146700
2017-11-2110:001874.001884.001864.001865.0099200185901300
2017-11-2109:001861.001882.001851.001874.00253300474189100
2017-11-2015:001851.001851.001851.001851.00104600193614600
2017-11-2014:001852.001855.001850.001851.00129500239841200
2017-11-2013:001852.001853.001848.001851.0068300126371800
2017-11-2012:001851.001855.001848.001852.0057400106287400
2017-11-2011:001852.001856.001848.001849.0054300100604100
2017-11-2010:001870.001876.001851.001853.00125000232946100
2017-11-2009:001894.001896.001865.001870.00164000307751600
2017-11-1715:001910.001910.001910.001910.00212700406257000
2017-11-1714:001910.001911.001897.001909.00278200530027600
2017-11-1713:001907.001914.001901.001910.00119900228818300
2017-11-1712:001925.001927.001906.001906.0090900173988300
2017-11-1711:001946.001947.001920.001922.00144100278579000
2017-11-1710:001947.001953.001941.001945.00154700301109700
2017-11-1709:001932.001947.001923.001947.00250000483822100
2017-11-1615:001901.001901.001901.001901.00191400363851400
2017-11-1614:001885.001904.001885.001902.00346500657621500
2017-11-1613:001870.001888.001870.001884.00140800264464100
2017-11-1612:001880.001882.001868.001869.0066800125169800
2017-11-1611:001881.001888.001880.001884.003840072336600
2017-11-1610:001887.001888.001876.001881.0064800121894600
2017-11-1609:001866.001886.001860.001886.00151900284967900
2017-11-1515:001865.001865.001865.001865.00125300233684500
2017-11-1514:001860.001878.001858.001866.00232100433606600
2017-11-1513:001858.001874.001857.001861.00137100255747600
2017-11-1512:001865.001871.001856.001858.00104500194678500
2017-11-1511:001859.001861.001856.001860.003610067088300
2017-11-1510:001873.001877.001859.001859.00108400202130500
2017-11-1509:001878.001883.001863.001872.00132200247399600
2017-11-1415:001885.001885.001885.001885.0085900161921500
2017-11-1414:001893.001894.001885.001887.00171400323790600
2017-11-1413:001896.001897.001885.001892.0078700148909900
2017-11-1412:001886.001895.001883.001895.0063400119841600
2017-11-1411:001883.001888.001875.001876.005060095227500
2017-11-1410:001872.001887.001871.001883.004930092714500
2017-11-1409:001877.001884.001870.001871.00139700262319800
2017-11-1315:001874.001874.001874.001874.00180700338631800
2017-11-1314:001890.001892.001873.001874.00141600266230700
2017-11-1313:001895.001899.001889.001890.004450084252900
2017-11-1312:001898.001903.001893.001894.00149200283240000
2017-11-1311:001905.001905.001898.001900.001420026985300
2017-11-1310:001897.001906.001895.001903.004450084511400
2017-11-1309:001918.001922.001896.001896.00105600201223900
2017-11-1015:001917.001917.001917.001917.00179400343909800
2017-11-1014:001922.001924.001915.001916.00111800214428900
2017-11-1013:001911.001922.001910.001921.0062500119851200
2017-11-1012:001912.001919.001911.001911.004070077937700
2017-11-1011:001921.001921.001900.001903.0062000118318900
2017-11-1010:001921.001933.001920.001920.005030096947700
2017-11-1009:001943.001967.001913.001921.005225001013681700
2017-11-0915:001967.001967.001967.001967.00174100342454700
2017-11-0914:001988.001988.001942.001965.00324600636896200
2017-11-0913:002007.002013.001983.001987.0092100184100400
2017-11-0912:001999.002011.001997.002006.00100000200225200
2017-11-0911:001999.002016.001999.002016.0057100114629600
2017-11-0910:001987.002000.001982.001999.0076100151518800
2017-11-0909:001966.001991.001961.001987.00176600349116000
2017-11-0815:001958.001958.001958.001958.00170600334034800
2017-11-0814:001951.001959.001949.001957.00136000265881900
2017-11-0813:001948.001954.001942.001952.0082700160998500
2017-11-0812:001945.001953.001941.001948.004210082030800
2017-11-0811:001941.001945.001939.001942.003210062352800
2017-11-0810:001933.001946.001932.001942.0066600129287300
2017-11-0809:001934.001947.001933.001933.00130300252467500
2017-11-0715:001943.001943.001943.001943.00157200305439600
2017-11-0714:001943.001948.001940.001943.00156900304857500
2017-11-0713:001934.001946.001931.001942.0078600152479400
2017-11-0712:001918.001937.001918.001934.0068000131203800
2017-11-0711:001912.001922.001912.001917.004960095103200
2017-11-0710:001903.001913.001903.001913.0071700136769600
2017-11-0709:001910.001915.001894.001903.00110900211259100
2017-11-0615:001912.001912.001912.001912.0070500134796000
2017-11-0614:001913.001917.001910.001911.00146000279337500
2017-11-0613:001910.001913.001899.001912.0085300162558500
2017-11-0612:001910.001914.001903.001910.0078000148916300
2017-11-0611:001920.001922.001911.001911.003110059632800
2017-11-0610:001930.001935.001919.001920.0079800153775900
2017-11-0609:001962.001970.001927.001929.00195800382029100
2017-11-0215:001942.001942.001942.001942.00264200513076400
2017-11-0214:001936.001943.001933.001942.00179200347403200
2017-11-0213:001938.001942.001934.001936.0058600113641600
2017-11-0212:001937.001938.001932.001938.004610089225500
2017-11-0211:001927.001932.001926.001931.003630070051900
2017-11-0210:001947.001947.001925.001926.00101800196981000
2017-11-0209:001963.001969.001945.001947.00146700286976400
2017-11-0115:001948.001948.001948.001948.00188600367392800
2017-11-0114:001954.001956.001942.001948.00303900592100600
2017-11-0113:001960.001963.001954.001954.0096100188283200
2017-11-0112:001968.001968.001958.001959.0054500106965200
2017-11-0111:001971.001977.001966.001966.004490088554000
2017-11-0110:001960.001972.001960.001971.0062100122137100
2017-11-0109:002009.002016.001957.001960.00170700338683200
2017-10-3115:001993.001993.001993.001993.00312500622812500
2017-10-3114:002001.002001.001980.001988.00275400547772300
2017-10-3113:002001.002003.001995.002001.0068400136783000
2017-10-3112:002001.002002.001992.002001.004220084308800
2017-10-3111:001994.001996.001989.001992.002140042645000
2017-10-3110:001988.001995.001984.001995.004050080580500
2017-10-3109:001978.001991.001966.001989.00232400459223200
2017-10-3015:002013.002013.002013.002013.007834001576984200
2017-10-3014:002020.002025.002012.002013.00174600352296500
2017-10-3013:002021.002023.002015.002020.0069300139969300
2017-10-3012:002021.002025.002018.002021.0063700128715700
2017-10-3011:002012.002013.002003.002011.0057500115501900
2017-10-3010:002017.002018.002009.002013.0060700122288100
2017-10-3009:002030.002040.002015.002016.00129500262340000
2017-10-2715:002049.002049.002049.002049.00148500304276500
2017-10-2714:002049.002053.002046.002050.0075100153975300
2017-10-2713:002053.002054.002047.002050.003900079968200
2017-10-2712:002046.002053.002045.002053.004840099183000
2017-10-2711:002042.002047.002042.002045.002510051347800
2017-10-2710:002034.002042.002031.002041.00111000225950900
2017-10-2709:002040.002044.002031.002035.00114300233079500
2017-10-2615:002022.002022.002022.002022.00152600308557200
2017-10-2614:002024.002027.002018.002020.00125900254436000
2017-10-2613:002021.002025.002019.002024.003720075194000
2017-10-2612:002021.002023.002018.002021.004260086067700
2017-10-2611:002024.002029.002022.002025.002310046808400
2017-10-2610:002025.002025.002015.002023.004200084808900
2017-10-2609:002020.002036.002017.002026.00178900361923400
2017-10-2515:002020.002020.002020.002020.00214700433694000
2017-10-2514:002027.002027.002016.002020.00186700377306000
2017-10-2513:002024.002030.002022.002027.004030081652900
2017-10-2512:002031.002033.002024.002025.004610093523800
2017-10-2511:002032.002036.002031.002031.002260045960200
2017-10-2510:002032.002034.002026.002031.004470090782800
2017-10-2509:002041.002049.002031.002032.00129700264729600
2017-10-2415:002029.002029.002029.002029.00103000208987000
2017-10-2414:002020.002032.002018.002031.00182900370699000
2017-10-2413:002014.002021.002014.002020.003680074213100
2017-10-2412:002013.002014.002008.002014.002440049082900
2017-10-2411:002012.002015.002010.002013.001590032009700
2017-10-2410:002005.002013.002003.002011.002770055656700
2017-10-2409:002002.002014.001999.002006.0099500199679300
2017-10-2315:002005.002005.002005.002005.00201800404609000
2017-10-2314:002004.002007.002001.002005.00140400281351700
2017-10-2313:002009.002011.002003.002004.003040061044800
2017-10-2312:002000.002010.001999.002009.0053300106798000
2017-10-2311:001999.002000.001994.001996.003480069487800
2017-10-2310:002001.002004.001997.001998.004430088605700
2017-10-2309:002010.002013.001999.002003.0096400193451100
2017-10-2015:001986.001986.001986.001986.00188000373368000
2017-10-2014:001987.001989.001985.001986.00101700202078900
2017-10-2013:001991.001991.001987.001987.004100081550400
2017-10-2012:002001.002001.001991.001991.004060081032000
2017-10-2011:001998.002003.001996.001999.003920078372700
2017-10-2010:001995.001999.001988.001998.0084700168817000
2017-10-2009:001993.001995.001985.001994.00127800254489200
2017-10-1915:001993.001993.001993.001993.0096700192723100
2017-10-1914:001996.001998.001991.001992.0094000187497800
2017-10-1913:001998.001998.001992.001996.004740094565300
2017-10-1912:001991.002004.001990.001998.0090100180012300
2017-10-1911:001987.001993.001987.001991.001800035837600
2017-10-1910:001986.001987.001983.001986.002540050415100
2017-10-1909:001976.001987.001972.001986.0050900100758900
2017-10-1815:001974.001974.001974.001974.00158700313273800
2017-10-1814:001972.001980.001971.001974.00105500208335400
2017-10-1813:001972.001974.001971.001971.003780074577400
2017-10-1812:001975.001975.001969.001972.0072700143491300
2017-10-1811:001973.001974.001971.001974.001820035894800
2017-10-1810:001970.001974.001969.001973.003760074132400
2017-10-1809:001971.001973.001963.001970.0076000149607100

   ※ 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