[5901 東証1部] 東洋製罐グループホールディングス 30分足 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
2017-11-2214:301861.001866.001858.001863.00171000318420800
2017-11-2214:001864.001865.001861.001861.001950036327100
2017-11-2213:301863.001865.001863.001863.001930035974800
2017-11-2213:001868.001869.001860.001863.003010056136600
2017-11-2212:301871.001876.001865.001869.003530066049200
2017-11-2212:0000
2017-11-2211:301867.001867.001867.001867.00400746800
2017-11-2211:001867.001873.001866.001868.002500046739100
2017-11-2210:301875.001877.001866.001867.004800089895000
2017-11-2210:001870.001877.001869.001876.002620049047600
2017-11-2209:301868.001874.001866.001869.003110058137000
2017-11-2209:001860.001875.001849.001867.00108500202343100
2017-11-2115:001850.001850.001850.001850.00192100355385000
2017-11-2114:301853.001856.001849.001850.00121000224226100
2017-11-2114:001854.001856.001851.001853.002920054137300
2017-11-2113:301855.001857.001852.001855.003270060612500
2017-11-2113:001856.001856.001852.001854.002380044142900
2017-11-2112:301859.001861.001854.001856.004030074873500
2017-11-2112:0000
2017-11-2111:301863.001863.001863.001863.00560010432800
2017-11-2111:001866.001871.001863.001863.002020037713900
2017-11-2110:301881.001881.001864.001865.002750051488000
2017-11-2110:001874.001884.001867.001881.0071700134413300
2017-11-2109:301877.001882.001872.001874.00165900311236000
2017-11-2109:001861.001879.001851.001879.0087400162953100
2017-11-2015:001851.001851.001851.001851.00104600193614600
2017-11-2014:301853.001855.001850.001851.0086900160938600
2017-11-2014:001852.001855.001850.001853.004260078902600
2017-11-2013:301851.001852.001849.001851.002820052191000
2017-11-2013:001852.001853.001848.001850.004010074180800
2017-11-2012:301851.001855.001848.001852.0057400106287400
2017-11-2012:0000
2017-11-2011:301849.001849.001849.001849.00200369800
2017-11-2011:001852.001856.001848.001850.0054100100234300
2017-11-2010:301868.001868.001851.001853.0063200117497500
2017-11-2010:001870.001876.001864.001868.0061800115448600
2017-11-2009:301877.001878.001865.001870.004440083072600
2017-11-2009:001894.001896.001867.001877.00119600224679000
2017-11-1715:001910.001910.001910.001910.00212700406257000
2017-11-1714:301900.001911.001897.001909.00196500374401200
2017-11-1714:001910.001910.001899.001901.0081700155626400
2017-11-1713:301910.001914.001907.001910.0058800112361200
2017-11-1713:001907.001911.001901.001911.0061100116457100
2017-11-1712:301925.001927.001906.001906.0090900173988300
2017-11-1712:0000
2017-11-1711:301922.001922.001922.001922.0018003459600
2017-11-1711:001946.001947.001920.001921.00142300275119400
2017-11-1710:301949.001953.001942.001945.0066800130111400
2017-11-1710:001947.001950.001941.001950.0087900170998300
2017-11-1709:301937.001947.001932.001947.0079800154703900
2017-11-1709:001932.001942.001923.001936.00170200329118200
2017-11-1615:001901.001901.001901.001901.00191400363851400
2017-11-1614:301894.001904.001892.001902.00258500491132200
2017-11-1614:001885.001897.001885.001894.0088000166489300
2017-11-1613:301876.001888.001872.001884.0085900161341600
2017-11-1613:001870.001885.001870.001876.0054900103122500
2017-11-1612:301880.001882.001868.001869.0066800125169800
2017-11-1612:0000
2017-11-1611:301884.001884.001884.001884.00300565200
2017-11-1611:001881.001888.001880.001883.003810071771400
2017-11-1610:301877.001881.001876.001881.002530047502000
2017-11-1610:001887.001888.001876.001877.003950074392600
2017-11-1609:301881.001886.001875.001886.004280080463300
2017-11-1609:001866.001886.001860.001881.00109100204504600
2017-11-1515:001865.001865.001865.001865.00125300233684500
2017-11-1514:301871.001878.001865.001866.00160500300124500
2017-11-1514:001860.001870.001858.001870.0071600133482100
2017-11-1513:301870.001874.001860.001861.0053800100424100
2017-11-1513:001858.001872.001857.001870.0083300155323500
2017-11-1512:301865.001871.001856.001858.00104500194678500
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:001859.001861.001856.001860.003610067088300
2017-11-1510:301863.001867.001859.001859.004650086642800
2017-11-1510:001873.001877.001859.001863.0061900115487700
2017-11-1509:301866.001875.001863.001872.004860090789300
2017-11-1509:001878.001883.001865.001867.0083600156610300
2017-11-1415:001885.001885.001885.001885.0085900161921500
2017-11-1414:301889.001891.001885.001887.00125400236748600
2017-11-1414:001893.001894.001888.001889.004600087042000
2017-11-1413:301894.001894.001889.001892.003110058828800
2017-11-1413:001896.001897.001885.001894.004760090081100
2017-11-1412:301886.001895.001883.001895.0063400119841600
2017-11-1412:0000
2017-11-1411:301876.001876.001876.001876.00100187600
2017-11-1411:001883.001888.001875.001876.005050095039900
2017-11-1410:301883.001887.001880.001883.002730051407400
2017-11-1410:001872.001883.001871.001883.002200041307100
2017-11-1409:301882.001884.001870.001871.003850072272000
2017-11-1409:001877.001884.001874.001881.00101200190047800
2017-11-1315:001874.001874.001874.001874.00180700338631800
2017-11-1314:301890.001890.001873.001874.00122500230124900
2017-11-1314:001890.001892.001889.001890.001910036105800
2017-11-1313:301891.001891.001889.001890.001570029678900
2017-11-1313:001895.001899.001890.001892.002880054574000
2017-11-1312:301898.001903.001893.001894.00149200283240000
2017-11-1312:0000
2017-11-1311:3000
2017-11-1311:001905.001905.001898.001900.001420026985300
2017-11-1310:301902.001906.001899.001903.001830034816100
2017-11-1310:001897.001901.001895.001901.002620049695300
2017-11-1309:301901.001906.001896.001896.003350063654000
2017-11-1309:001918.001922.001896.001900.0072100137569900
2017-11-1015:001917.001917.001917.001917.00179400343909800
2017-11-1014:301921.001921.001915.001916.0081500156239800
2017-11-1014:001922.001924.001917.001921.003030058189100
2017-11-1013:301920.001922.001915.001921.003190061196500
2017-11-1013:001911.001921.001910.001919.003060058654700
2017-11-1012:301912.001919.001911.001911.004070077937700
2017-11-1012:0000
2017-11-1011:301903.001903.001903.001903.0013002473900
2017-11-1011:001921.001921.001900.001904.0060700115845000
2017-11-1010:301929.001933.001920.001920.002050039488000
2017-11-1010:001921.001932.001921.001929.002980057459700
2017-11-1009:301917.001924.001913.001921.003040058280200
2017-11-1009:001943.001967.001913.001916.00492100955401500
2017-11-0915:001967.001967.001967.001967.00174100342454700
2017-11-0914:301952.001969.001942.001965.00195500383094200
2017-11-0914:001988.001988.001950.001952.00129100253802000
2017-11-0913:302004.002007.001983.001987.0053400106388500
2017-11-0913:002007.002013.002002.002004.003870077711900
2017-11-0912:301999.002011.001997.002006.00100000200225200
2017-11-0912:0000
2017-11-0911:302016.002016.002016.002016.0012002419200
2017-11-0911:001999.002015.001999.002015.0055900112210400
2017-11-0910:301986.002000.001986.001999.004250084785400
2017-11-0910:001987.001992.001982.001986.003360066733400
2017-11-0909:301984.001991.001982.001987.0056600112435700
2017-11-0909:001966.001984.001961.001983.00120000236680300
2017-11-0815:001958.001958.001958.001958.00170600334034800
2017-11-0814:301953.001959.001953.001957.0099200194044200
2017-11-0814:001951.001955.001949.001954.003680071837700
2017-11-0813:301945.001954.001942.001952.004450086665900
2017-11-0813:001948.001950.001943.001945.003820074332600
2017-11-0812:301945.001953.001941.001948.004210082030800
2017-11-0812:0000
2017-11-0811:301942.001942.001942.001942.0012002330400
2017-11-0811:001941.001945.001939.001941.003090060022400
2017-11-0810:301941.001946.001940.001942.003480067616100
2017-11-0810:001933.001945.001932.001940.003180061671200
2017-11-0809:301939.001943.001933.001933.004680090672600
2017-11-0809:001934.001947.001933.001939.0083500161794900
2017-11-0715:001943.001943.001943.001943.00157200305439600
2017-11-0714:301944.001946.001940.001943.00107900209639000
2017-11-0714:001943.001948.001941.001945.004900095218500
2017-11-0713:301941.001946.001938.001942.003790073640900
2017-11-0713:001934.001942.001931.001941.004070078838500
2017-11-0712:301918.001937.001918.001934.0068000131203800
2017-11-0712:0000
2017-11-0711:301917.001917.001917.001917.00200383400
2017-11-0711:001912.001922.001912.001917.004940094719800
2017-11-0710:301908.001913.001904.001913.002910055560900
2017-11-0710:001903.001910.001903.001909.004260081208700
2017-11-0709:301903.001908.001902.001903.002200041904900
2017-11-0709:001910.001915.001894.001903.0088900169354200
2017-11-0615:001912.001912.001912.001912.0070500134796000
2017-11-0614:301913.001916.001910.001911.00110600211563900
2017-11-0614:001913.001917.001912.001912.003540067773600
2017-11-0613:301907.001913.001906.001912.002940056105800
2017-11-0613:001910.001910.001899.001907.0055900106452700
2017-11-0612:301910.001914.001903.001910.0078000148916300
2017-11-0612:0000
2017-11-0611:301911.001911.001911.001911.00200382200
2017-11-0611:001920.001922.001912.001913.003090059250600
2017-11-0610:301925.001929.001919.001920.003250062502500
2017-11-0610:001930.001935.001923.001925.004730091273400
2017-11-0609:301948.001948.001927.001929.0076500148126200
2017-11-0609:001962.001970.001946.001948.00119300233902900
2017-11-0215:001942.001942.001942.001942.00264200513076400
2017-11-0214:301936.001943.001934.001942.00132600257225200
2017-11-0214:001936.001937.001933.001937.004660090178000
2017-11-0213:301941.001942.001934.001936.003240062823200
2017-11-0213:001938.001941.001936.001940.002620050818400
2017-11-0212:301937.001938.001932.001938.004610089225500
2017-11-0212:0000
2017-11-0211:3000
2017-11-0211:001927.001932.001926.001931.003630070051900
2017-11-0210:301936.001939.001925.001926.0056800109676200
2017-11-0210:001947.001947.001935.001936.004500087304800
2017-11-0209:301949.001952.001945.001947.004690091350900
2017-11-0209:001963.001969.001948.001949.0099800195625500
2017-11-0115:001948.001948.001948.001948.00188600367392800
2017-11-0114:301949.001953.001942.001948.00204900398878600
2017-11-0114:001954.001956.001949.001949.0099000193222000
2017-11-0113:301960.001963.001954.001954.0060500118516800
2017-11-0113:001960.001962.001958.001959.003560069766400
2017-11-0112:301968.001968.001958.001959.0054500106965200
2017-11-0112:0000
2017-11-0111:301966.001966.001966.001966.0010001966000
2017-11-0111:001971.001977.001967.001967.004390086588000
2017-11-0110:301969.001972.001967.001971.002500049234800
2017-11-0110:001960.001969.001960.001967.003710072902300
2017-11-0109:301971.001974.001957.001960.0056900111696800
2017-11-0109:002009.002016.001965.001972.00113800226986400
2017-10-3115:001993.001993.001993.001993.00312500622812500
2017-10-3114:301995.001995.001980.001988.00235900468825900
2017-10-3114:002001.002001.001995.001996.003950078946400
2017-10-3113:302002.002003.001999.002001.003170063436900
2017-10-3113:002001.002002.001995.002002.003670073346100
2017-10-3112:302001.002002.001992.002001.004220084308800
2017-10-3112:0000
2017-10-3111:301992.001992.001992.001992.006001195200
2017-10-3111:001994.001996.001989.001991.002080041449800
2017-10-3110:301989.001995.001986.001995.001790035637700
2017-10-3110:001988.001993.001984.001988.002260044942800
2017-10-3109:301974.001991.001974.001989.003620071817600
2017-10-3109:001978.001987.001966.001973.00196200387405600
2017-10-3015:002013.002013.002013.002013.007834001576984200
2017-10-3014:302021.002022.002012.002013.00132600267354100
2017-10-3014:002020.002025.002019.002021.004200084942400
2017-10-3013:302020.002023.002020.002020.003300066702800
2017-10-3013:002021.002023.002015.002020.003630073266500
2017-10-3012:302021.002025.002018.002021.0063700128715700
2017-10-3012:0000
2017-10-3011:302011.002011.002011.002011.0010002011000
2017-10-3011:002012.002013.002003.002011.0056500113490900
2017-10-3010:302016.002017.002009.002013.002840057185000
2017-10-3010:002017.002018.002012.002017.003230065103100
2017-10-3009:302027.002028.002015.002016.003800076716500
2017-10-3009:002030.002040.002022.002026.0091500185623500
2017-10-2715:002049.002049.002049.002049.00148500304276500
2017-10-2714:302050.002053.002048.002050.0059300121622900
2017-10-2714:002049.002049.002046.002049.001580032352400
2017-10-2713:302052.002052.002047.002050.001960040164400
2017-10-2713:002053.002054.002050.002053.001940039803800
2017-10-2712:302046.002053.002045.002053.004840099183000
2017-10-2712:0000
2017-10-2711:302045.002045.002045.002045.0021004294500
2017-10-2711:002042.002047.002042.002046.002300047053300
2017-10-2710:302039.002042.002037.002041.001180024059600
2017-10-2710:002034.002041.002031.002040.0099200201891300
2017-10-2709:302034.002038.002033.002035.001140023202000
2017-10-2709:002040.002044.002031.002035.00102900209877500
2017-10-2615:002022.002022.002022.002022.00152600308557200
2017-10-2614:302021.002022.002018.002020.0088800179384300
2017-10-2614:002024.002027.002020.002021.003710075051700
2017-10-2613:302020.002025.002019.002024.001680033979800
2017-10-2613:002021.002022.002019.002021.002040041214200
2017-10-2612:302021.002023.002018.002021.004260086067700
2017-10-2612:0000
2017-10-2611:302025.002025.002025.002025.00400810000
2017-10-2611:002024.002029.002022.002025.002270045998400
2017-10-2610:302016.002024.002015.002023.002390048268800
2017-10-2610:002025.002025.002015.002017.001810036540100
2017-10-2609:302022.002028.002020.002026.001590032158000
2017-10-2609:002020.002036.002017.002024.00163000329765400
2017-10-2515:002020.002020.002020.002020.00214700433694000
2017-10-2514:302022.002025.002016.002020.00137400277646900
2017-10-2514:002027.002027.002017.002022.004930099659100
2017-10-2513:302027.002030.002026.002027.001990040359200
2017-10-2513:002024.002027.002022.002027.002040041293700
2017-10-2512:302031.002033.002024.002025.004610093523800
2017-10-2512:0000
2017-10-2511:302031.002031.002031.002031.007001421700
2017-10-2511:002032.002036.002031.002031.002190044538500
2017-10-2510:302033.002034.002026.002031.001830037172200
2017-10-2510:002032.002034.002027.002032.002640053610600
2017-10-2509:302040.002042.002031.002032.004480091248900
2017-10-2509:002041.002049.002039.002040.0084900173480700
2017-10-2415:002029.002029.002029.002029.00103000208987000
2017-10-2414:302025.002032.002022.002031.00146500297088900
2017-10-2414:002020.002026.002018.002026.003640073610100
2017-10-2413:302015.002021.002014.002020.001390028038100
2017-10-2413:002014.002019.002014.002015.002290046175000
2017-10-2412:302013.002014.002008.002014.002440049082900
2017-10-2412:0000
2017-10-2411:302013.002013.002013.002013.0014002818200
2017-10-2411:002012.002015.002010.002013.001450029191500
2017-10-2410:302010.002013.002010.002011.001190023940900
2017-10-2410:002005.002011.002003.002011.001580031715800
2017-10-2409:302012.002014.002005.002006.003370067788800
2017-10-2409:002002.002014.001999.002013.0065800131890500
2017-10-2315:002005.002005.002005.002005.00201800404609000
2017-10-2314:302007.002007.002001.002005.0090300180937900
2017-10-2314:002004.002007.002002.002007.0050100100413800
2017-10-2313:302010.002010.002003.002004.001020020464000
2017-10-2313:002009.002011.002007.002010.002020040580800
2017-10-2312:302000.002010.001999.002009.0053300106798000
2017-10-2312:0000
2017-10-2311:301996.001996.001996.001996.001100021956000
2017-10-2311:001999.002000.001994.001997.002380047531800
2017-10-2310:302000.002004.001998.001998.002170043417900
2017-10-2310:002001.002002.001997.002000.002260045187800
2017-10-2309:302008.002008.002000.002003.002210044286800
2017-10-2309:002010.002013.001999.002009.0074300149164300
2017-10-2015:001986.001986.001986.001986.00188000373368000
2017-10-2014:301986.001989.001985.001986.0068800136728300
2017-10-2014:001987.001988.001985.001986.003290065350600
2017-10-2013:301988.001989.001987.001987.001250024846200
2017-10-2013:001991.001991.001988.001989.002850056704200
2017-10-2012:302001.002001.001991.001991.004060081032000
2017-10-2012:0000
2017-10-2011:301999.001999.001999.001999.0022004397800
2017-10-2011:001998.002003.001996.001999.003700073974900
2017-10-2010:301991.001999.001990.001998.004610091922800
2017-10-2010:001995.001997.001988.001990.003860076894200
2017-10-2009:301988.001995.001988.001994.003580071332200
2017-10-2009:001993.001993.001985.001987.0092000183157000
2017-10-1915:001993.001993.001993.001993.0096700192723100
2017-10-1914:301996.001998.001991.001992.0068300136191200
2017-10-1914:001996.001998.001994.001996.002570051306600
2017-10-1913:301995.001998.001994.001996.001770035325500
2017-10-1913:001998.001998.001992.001995.002970059239800
2017-10-1912:301991.002004.001990.001998.0090100180012300
2017-10-1912:0000
2017-10-1911:301991.001991.001991.001991.00200398200
2017-10-1911:001987.001993.001987.001993.001780035439400
2017-10-1910:301985.001986.001983.001986.001780035321100
2017-10-1910:001986.001987.001986.001986.00760015094000
2017-10-1909:301982.001987.001980.001986.001530030342000
2017-10-1909:001976.001985.001972.001983.003560070416900
2017-10-1815:001974.001974.001974.001974.00158700313273800
2017-10-1814:301977.001980.001974.001974.0059100116737300
2017-10-1814:001972.001978.001971.001977.004640091598100
2017-10-1813:301973.001974.001971.001971.002130042032100
2017-10-1813:001972.001974.001971.001973.001650032545300
2017-10-1812:301975.001975.001969.001972.0072700143491300
2017-10-1812:0000
2017-10-1811:301974.001974.001974.001974.009001776600
2017-10-1811:001973.001974.001971.001973.001730034118200
2017-10-1810:301972.001974.001971.001973.001810035695400
2017-10-1810:001970.001973.001969.001972.001950038437000
2017-10-1809:301968.001971.001964.001970.002990058827700
2017-10-1809:001971.001973.001963.001968.004610090779400

   ※ 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