[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 
2017-09-2215:001933.001933.001933.001933.00196500379834500
2017-09-2214:301933.001939.001932.001934.00113100218848900
2017-09-2214:001932.001933.001929.001933.002680051760600
2017-09-2213:301929.001931.001928.001931.002880055574700
2017-09-2213:001928.001930.001926.001930.001360026224100
2017-09-2212:301925.001930.001922.001928.004950095335900
2017-09-2212:0000
2017-09-2211:301925.001925.001925.001925.00300577500
2017-09-2211:001925.001930.001918.001925.003470066770000
2017-09-2210:301931.001932.001924.001925.003270063041800
2017-09-2210:001932.001936.001929.001930.003480067241600
2017-09-2209:301936.001939.001929.001935.004280082788200
2017-09-2209:001966.001966.001934.001936.00134300263022000
2017-09-2115:001930.001930.001930.001930.00197800381754000
2017-09-2114:301925.001931.001925.001930.0079600153493800
2017-09-2114:001930.001932.001925.001925.003330064245500
2017-09-2113:301931.001931.001927.001930.003040058638300
2017-09-2113:001930.001933.001928.001932.001780034353400
2017-09-2112:301937.001938.001927.001931.003740072227200
2017-09-2112:0000
2017-09-2111:301941.001941.001941.001941.0012002329200
2017-09-2111:001937.001941.001937.001940.002260043832600
2017-09-2110:301936.001937.001933.001937.002090040443900
2017-09-2110:001935.001938.001934.001935.002950057104100
2017-09-2109:301939.001939.001931.001935.003650070627300
2017-09-2109:001928.001945.001921.001940.00111900216526500
2017-09-2015:001905.001905.001905.001905.00301800574929000
2017-09-2014:301906.001909.001901.001905.0088600168805800
2017-09-2014:001909.001909.001906.001906.002250042918600
2017-09-2013:301907.001910.001907.001909.002540048466500
2017-09-2013:001905.001909.001905.001907.002010038328600
2017-09-2012:301912.001914.001902.001904.0060700115835900
2017-09-2012:0000
2017-09-2011:301908.001908.001908.001908.0014002671200
2017-09-2011:001902.001908.001902.001908.003840073137300
2017-09-2010:301902.001907.001902.001902.002890055023800
2017-09-2010:001898.001904.001896.001901.003980075621100
2017-09-2009:301905.001905.001897.001898.0057100108493800
2017-09-2009:001898.001908.001893.001906.00104700199035800
2017-09-1915:001909.001909.001909.001909.00289400552464600
2017-09-1914:301909.001914.001905.001909.00139400266316000
2017-09-1914:001899.001911.001897.001907.00139500265385500
2017-09-1913:301895.001900.001893.001899.004510085567800
2017-09-1913:001892.001895.001889.001895.004070076984300
2017-09-1912:301883.001892.001883.001892.004790090386600
2017-09-1912:0000
2017-09-1911:3000
2017-09-1911:001885.001886.001883.001885.002460046366000
2017-09-1910:301886.001892.001886.001886.002090039481500
2017-09-1910:001884.001888.001879.001885.003690069515000
2017-09-1909:301897.001898.001884.001884.002920055243400
2017-09-1909:001877.001898.001877.001897.0098800186565600
2017-09-1515:001862.001862.001862.001862.00308800574985600
2017-09-1514:301870.001870.001862.001862.0082100153170800
2017-09-1514:001865.001870.001862.001870.003100057885100
2017-09-1513:301870.001870.001865.001866.003270061037600
2017-09-1513:001863.001873.001863.001870.003240060540200
2017-09-1512:301851.001866.001851.001863.00108000200272800
2017-09-1512:0000
2017-09-1511:3000
2017-09-1511:001855.001856.001849.001849.003130058009700
2017-09-1510:301858.001859.001851.001855.003150058418000
2017-09-1510:001863.001865.001857.001859.003200059524800
2017-09-1509:301865.001866.001859.001863.003190059426400
2017-09-1509:001868.001874.001858.001865.0098000183005700
2017-09-1415:001872.001872.001872.001872.0089400167356800
2017-09-1414:301874.001875.001870.001872.0085300159734800
2017-09-1414:001874.001876.001873.001875.001760032984400
2017-09-1413:301875.001878.001869.001875.002890054134500
2017-09-1413:001882.001884.001873.001874.003080057861800
2017-09-1412:301876.001883.001872.001882.0084900159328700
2017-09-1412:0000
2017-09-1411:301878.001878.001878.001878.00200375600
2017-09-1411:001884.001884.001878.001878.002800052655800
2017-09-1410:301883.001886.001880.001885.002100039551000
2017-09-1410:001881.001883.001879.001883.002180041006200
2017-09-1409:301876.001883.001876.001883.002900054511000
2017-09-1409:001872.001888.001867.001876.0077200144910600
2017-09-1315:001873.001873.001873.001873.00130800244988400
2017-09-1314:301874.001876.001871.001873.0075700141810500
2017-09-1314:001875.001876.001874.001874.001300024367600
2017-09-1313:301876.001877.001875.001876.002010037705200
2017-09-1313:001873.001877.001869.001877.001720032206500
2017-09-1312:301875.001879.001873.001873.003180059680300
2017-09-1312:0000
2017-09-1311:301879.001879.001879.001879.00200375800
2017-09-1311:001877.001879.001874.001879.002450045965800
2017-09-1310:301875.001877.001874.001876.002160040509600
2017-09-1310:001878.001880.001875.001875.001590029862400
2017-09-1309:301878.001885.001876.001879.001750032897700
2017-09-1309:001883.001884.001877.001878.004040075983000
2017-09-1215:001878.001878.001878.001878.00188000353064000
2017-09-1214:301878.001878.001875.001877.0062500117248600
2017-09-1214:001876.001878.001874.001877.003360063027500
2017-09-1213:301883.001886.001877.001877.003220060579800
2017-09-1213:001879.001885.001878.001884.003070057731100
2017-09-1212:301887.001891.001876.001878.0067400126941000
2017-09-1212:0000
2017-09-1211:301890.001890.001890.001890.00200378000
2017-09-1211:001890.001893.001889.001889.002090039514400
2017-09-1210:301899.001899.001890.001890.002170041131600
2017-09-1210:001906.001906.001893.001898.003780071775300
2017-09-1209:301903.001907.001899.001905.003930074760100
2017-09-1209:001890.001903.001887.001903.00104000197033200
2017-09-1115:001868.001868.001868.001868.00120500225094000
2017-09-1114:301867.001870.001863.001868.0092200172079300
2017-09-1114:001865.001868.001862.001867.003660068282800
2017-09-1113:301867.001867.001864.001865.002030037870400
2017-09-1113:001874.001874.001864.001866.002870053603800
2017-09-1112:301869.001876.001867.001873.0066600124584800
2017-09-1112:0000
2017-09-1111:301874.001874.001874.001874.00500937000
2017-09-1111:001864.001872.001864.001872.003810071157300
2017-09-1110:301864.001865.001858.001863.003390063132900
2017-09-1110:001863.001865.001856.001865.003630067521500
2017-09-1109:301863.001864.001857.001864.002570047844900
2017-09-1109:001830.001867.001828.001861.00152700282109900
2017-09-0815:001824.001824.001824.001824.00102200186412800
2017-09-0814:301821.001824.001819.001824.0062300113473100
2017-09-0814:001827.001827.001821.001821.004380079912600
2017-09-0813:301830.001831.001828.001828.002940053787700
2017-09-0813:001830.001833.001825.001830.002610047758600
2017-09-0812:301828.001830.001825.001830.003250059403700
2017-09-0812:0000
2017-09-0811:301830.001830.001830.001830.0016002928000
2017-09-0811:001830.001833.001828.001830.002280041722100
2017-09-0810:301832.001835.001831.001831.002610047828200
2017-09-0810:001832.001833.001830.001831.001260023074800
2017-09-0809:301831.001833.001825.001831.003870070803100
2017-09-0809:001807.001833.001806.001830.008648001563536000
2017-09-0715:001828.001828.001828.001828.00102000186456000
2017-09-0714:301828.001828.001825.001827.0069500126933700
2017-09-0714:001829.001829.001824.001827.002910053143200
2017-09-0713:301825.001831.001824.001830.002020036921400
2017-09-0713:001823.001826.001822.001825.002520045956700
2017-09-0712:301815.001823.001815.001823.0057300104202600
2017-09-0712:0000
2017-09-0711:301813.001813.001813.001813.00200362600
2017-09-0711:001811.001817.001811.001812.002610047319100
2017-09-0710:301814.001815.001810.001811.001590028823500
2017-09-0710:001823.001823.001814.001815.002170039447100
2017-09-0709:301825.001828.001818.001824.002670048687900
2017-09-0709:001819.001831.001819.001825.0062700114415000
2017-09-0615:001814.001814.001814.001814.00173800315273200
2017-09-0614:301810.001817.001809.001814.0098700178861700
2017-09-0614:001816.001816.001811.001811.002310041883100
2017-09-0613:301811.001818.001811.001816.002740049718700
2017-09-0613:001812.001815.001810.001811.002030036790100
2017-09-0612:301814.001815.001809.001812.00218200395740900
2017-09-0612:0000
2017-09-0611:301816.001816.001816.001816.004060073729600
2017-09-0611:001813.001815.001810.001815.003070055645100
2017-09-0610:301808.001814.001804.001813.002100037981300
2017-09-0610:001810.001813.001808.001808.001630029509900
2017-09-0609:301814.001816.001805.001810.002980053941300
2017-09-0609:001817.001823.001807.001814.0079500144355300
2017-09-0515:001813.001813.001813.001813.00103100186920300
2017-09-0514:301809.001816.001809.001814.0059700108269000
2017-09-0514:001814.001814.001807.001809.002410043616700
2017-09-0513:301809.001814.001807.001814.001210021893000
2017-09-0513:001807.001813.001805.001810.002410043586700
2017-09-0512:301809.001812.001806.001807.002650047912600
2017-09-0512:0000
2017-09-0511:3000
2017-09-0511:001817.001820.001811.001815.001610029212100
2017-09-0510:301822.001822.001814.001818.001300023621100
2017-09-0510:001819.001823.001817.001823.00950017294100
2017-09-0509:301818.001823.001816.001818.001830033288400
2017-09-0509:001814.001819.001806.001818.003420062042400
2017-09-0415:001807.001807.001807.001807.00149900270869300
2017-09-0414:301806.001811.001806.001808.0063100114149200
2017-09-0414:001803.001805.001801.001805.002060037160200
2017-09-0413:301805.001805.001804.001804.00720012991100
2017-09-0413:001805.001805.001802.001804.0053009555500
2017-09-0412:301810.001814.001800.001806.0061600111424300
2017-09-0412:0000
2017-09-0411:301813.001813.001813.001813.0010001813000
2017-09-0411:001815.001815.001810.001812.00630011408600
2017-09-0410:301816.001819.001812.001816.001510027417800
2017-09-0410:001817.001819.001812.001817.003210058258200
2017-09-0409:301824.001826.001816.001817.001580028771300
2017-09-0409:001823.001828.001819.001823.003570065080100
2017-09-0115:001829.001829.001829.001829.0064500117970500
2017-09-0114:301826.001831.001826.001830.00108900199190900
2017-09-0114:001821.001827.001820.001826.002890052690200
2017-09-0113:301820.001821.001820.001821.001070019478600
2017-09-0113:001820.001822.001819.001820.002460044769800
2017-09-0112:301817.001823.001813.001819.0088700161256700
2017-09-0112:0000
2017-09-0111:301819.001819.001819.001819.00300545700
2017-09-0111:001819.001819.001814.001817.001020018534100
2017-09-0110:301809.001818.001809.001818.001820032995400
2017-09-0110:001810.001810.001805.001810.002150038861400
2017-09-0109:301817.001817.001810.001811.002000036256400
2017-09-0109:001826.001830.001817.001817.0078300142810900
2017-08-3115:001813.001813.001813.001813.00124200225174600
2017-08-3114:301815.001815.001813.001814.005110092688300
2017-08-3114:001813.001816.001813.001815.002120038467800
2017-08-3113:301822.001822.001813.001814.002970053974600
2017-08-3113:001820.001824.001818.001823.004480081538300
2017-08-3112:301820.001820.001816.001819.003200058199200
2017-08-3112:0000
2017-08-3111:301817.001817.001817.001817.00100181700
2017-08-3111:001817.001820.001813.001819.003020054863000
2017-08-3110:301814.001817.001813.001816.001300023597800
2017-08-3110:001815.001820.001813.001813.002310041957500
2017-08-3109:301815.001822.001814.001816.004850088173800
2017-08-3109:001800.001815.001800.001815.004890088333200
2017-08-3015:001789.001789.001789.001789.00105200188202800
2017-08-3014:301783.001793.001783.001788.00197100352456600
2017-08-3014:001770.001784.001770.001784.0083300148126700
2017-08-3013:301767.001771.001765.001770.002270040138000
2017-08-3013:001770.001770.001766.001767.002730048246400
2017-08-3012:301772.001774.001769.001769.003790067151100
2017-08-3012:0000
2017-08-3011:301773.001773.001773.001773.0010001773000
2017-08-3011:001768.001775.001768.001773.002590045901100
2017-08-3010:301775.001775.001768.001769.002370041975100
2017-08-3010:001780.001780.001773.001775.002280040502400
2017-08-3009:301780.001787.001779.001780.005410096510700
2017-08-3009:001783.001783.001773.001780.005340095017500
2017-08-2915:001774.001774.001774.001774.00153000271422000
2017-08-2914:301775.001776.001773.001774.0061900109813400
2017-08-2914:001773.001777.001773.001776.002990053107000
2017-08-2913:301771.001773.001771.001772.002260040059700
2017-08-2913:001769.001772.001769.001772.003070054342500
2017-08-2912:301769.001772.001765.001768.004040071456800
2017-08-2912:0000
2017-08-2911:301769.001769.001769.001769.00200353800
2017-08-2911:001766.001772.001764.001769.002500044175900
2017-08-2910:301765.001768.001764.001766.005040088961300
2017-08-2910:001774.001774.001765.001765.003640064372300
2017-08-2909:301774.001775.001771.001773.002290040605600
2017-08-2909:001775.001781.001766.001773.0068800122027500
2017-08-2815:001797.001797.001797.001797.0095700171972900
2017-08-2814:301799.001802.001796.001796.0067000120514800
2017-08-2814:001806.001807.001799.001799.003820068874800
2017-08-2813:301807.001808.001804.001807.001560028176500
2017-08-2813:001810.001810.001805.001807.002360042650400
2017-08-2812:301809.001814.001801.001809.0086200155812100
2017-08-2812:0000
2017-08-2811:301803.001803.001803.001803.00400721200
2017-08-2811:001799.001803.001799.001803.00870015664400
2017-08-2810:301802.001803.001798.001798.001120020158800
2017-08-2810:001806.001806.001799.001803.00890016046900
2017-08-2809:301809.001809.001804.001808.001150020773300
2017-08-2809:001813.001820.001808.001810.003640065983700
2017-08-2515:001803.001803.001803.001803.00105100189495300
2017-08-2514:301807.001807.001802.001802.0085700154644300
2017-08-2514:001800.001809.001800.001808.002690048567900
2017-08-2513:301805.001806.001800.001800.002000036061600
2017-08-2513:001804.001806.001804.001806.001420025625700
2017-08-2512:301804.001809.001803.001804.002300041555700
2017-08-2512:0000
2017-08-2511:301804.001804.001804.001804.00200360800
2017-08-2511:001800.001804.001799.001804.001270022868400
2017-08-2510:301798.001800.001796.001800.001650029678800
2017-08-2510:001807.001808.001797.001797.0084200151906800
2017-08-2509:301802.001811.001802.001807.003380061094700
2017-08-2509:001795.001803.001791.001801.005510098993200
2017-08-2415:001789.001789.001789.001789.00152700273180300
2017-08-2414:301791.001791.001787.001791.0092300165153800
2017-08-2414:001791.001793.001790.001791.003310059309100
2017-08-2413:301791.001792.001789.001791.002050036698500
2017-08-2413:001790.001791.001789.001791.002190039201700
2017-08-2412:301793.001794.001789.001791.004760085299700
2017-08-2412:0000
2017-08-2411:3000
2017-08-2411:001792.001793.001790.001790.002550045676800
2017-08-2410:301794.001795.001790.001792.002770049655100
2017-08-2410:001796.001796.001792.001794.002520045220800
2017-08-2409:301801.001805.001795.001796.003670066065500
2017-08-2409:001801.001806.001794.001801.0071000127823800
2017-08-2315:001814.001814.001814.001814.00109700198995800
2017-08-2314:301819.001819.001812.001815.0084600153509800
2017-08-2314:001824.001825.001818.001820.002870052231700
2017-08-2313:301825.001829.001824.001825.001930035254400
2017-08-2313:001826.001828.001823.001825.002340042711400
2017-08-2312:301828.001831.001818.001826.0055900102048500
2017-08-2312:0000
2017-08-2311:301829.001829.001829.001829.00400731600
2017-08-2311:001836.001836.001829.001830.003410062494700
2017-08-2310:301838.001838.001835.001837.001180021674000
2017-08-2310:001844.001845.001838.001838.001780032775900
2017-08-2309:301833.001845.001833.001844.001840033879400
2017-08-2309:001850.001854.001831.001835.00102500189062200
2017-08-2215:001842.001842.001842.001842.0075900139807800
2017-08-2214:301843.001846.001840.001844.0078800145230100
2017-08-2214:001839.001843.001839.001843.002550046943700
2017-08-2213:301840.001840.001833.001839.004520082991800
2017-08-2213:001841.001842.001837.001841.001880034577500
2017-08-2212:301842.001847.001840.001841.003940072612800
2017-08-2212:0000
2017-08-2211:3000
2017-08-2211:001843.001845.001839.001845.002290042176000
2017-08-2210:301837.001843.001836.001842.002570047237100
2017-08-2210:001829.001839.001829.001838.003370061824000
2017-08-2209:301823.001833.001822.001829.002550046594800
2017-08-2209:001808.001829.001808.001822.005270095934800
2017-08-2115:001815.001815.001815.001815.00109300198379500
2017-08-2114:301817.001817.001812.001814.0095700173629400
2017-08-2114:001817.001818.001816.001817.002990054319200
2017-08-2113:301815.001817.001812.001817.001820033027400
2017-08-2113:001819.001819.001814.001814.001490027057700
2017-08-2112:301816.001824.001816.001819.003790069012400
2017-08-2112:0000
2017-08-2111:301816.001816.001816.001816.00100181600
2017-08-2111:001819.001820.001815.001817.001990036164000
2017-08-2110:301819.001823.001818.001818.002870052234900
2017-08-2110:001816.001818.001808.001818.003690066896000
2017-08-2109:301816.001819.001813.001817.001560028329800
2017-08-2109:001814.001820.001808.001815.004050073463700
2017-08-1815:001812.001812.001812.001812.00112100203125200
2017-08-1814:301812.001814.001809.001814.0095800173501700
2017-08-1814:001806.001812.001805.001812.005440098417200
2017-08-1813:301806.001807.001803.001807.003250058668000
2017-08-1813:001813.001813.001807.001807.003860069887400
2017-08-1812:301806.001815.001805.001813.004710085303500
2017-08-1812:0000
2017-08-1811:301802.001802.001802.001802.0027004865400
2017-08-1811:001804.001806.001800.001802.002420043623900
2017-08-1810:301806.001807.001803.001804.002080037532200
2017-08-1810:001808.001810.001804.001807.002420043739700
2017-08-1809:301808.001810.001804.001808.002220040115800
2017-08-1809:001809.001812.001802.001809.0075200135956900

   ※ 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