[5901 東証1部] 東洋製罐グループホールディングス 5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
2017-09-2214:551936.001939.001933.001934.004800092946800
2017-09-2214:501935.001936.001933.001935.003180061519000
2017-09-2214:451934.001935.001932.001935.001720033256900
2017-09-2214:401933.001935.001933.001934.00690013345700
2017-09-2214:351933.001934.001933.001933.0016003093300
2017-09-2214:301933.001933.001932.001933.00760014687200
2017-09-2214:251930.001933.001929.001933.001280024720000
2017-09-2214:201930.001931.001930.001930.0026005018300
2017-09-2214:151931.001931.001931.001931.0026005020600
2017-09-2214:101931.001932.001931.001932.00200386300
2017-09-2214:051932.001933.001931.001931.0046008887400
2017-09-2214:001932.001932.001932.001932.0040007728000
2017-09-2213:551931.001931.001930.001931.0024004634100
2017-09-2213:501929.001930.001929.001930.00860016594500
2017-09-2213:451930.001931.001928.001930.00980018906800
2017-09-2213:401930.001930.001930.001930.00100193000
2017-09-2213:351930.001930.001930.001930.0025004825000
2017-09-2213:301929.001930.001929.001930.00540010421300
2017-09-2213:251929.001930.001929.001930.009001736600
2017-09-2213:201930.001930.001930.001930.00300579000
2017-09-2213:151930.001930.001929.001929.00540010416900
2017-09-2213:101929.001929.001929.001929.00100192900
2017-09-2213:051926.001929.001926.001929.0030005783000
2017-09-2213:001928.001928.001926.001926.0039007515700
2017-09-2212:551927.001928.001926.001928.0023004433200
2017-09-2212:501925.001927.001923.001927.00890017132100
2017-09-2212:451930.001930.001925.001925.00840016192100
2017-09-2212:401929.001930.001929.001930.0010001929100
2017-09-2212:351928.001930.001928.001929.00710013695200
2017-09-2212:301925.001927.001922.001927.002180041954200
2017-09-2212:2500
2017-09-2212:2000
2017-09-2212:1500
2017-09-2212:1000
2017-09-2212:0500
2017-09-2212:0000
2017-09-2211:5500
2017-09-2211:5000
2017-09-2211:4500
2017-09-2211:4000
2017-09-2211:3500
2017-09-2211:301925.001925.001925.001925.00300577500
2017-09-2211:251921.001930.001921.001925.001680032359200
2017-09-2211:201921.001922.001918.001921.00730014017600
2017-09-2211:151925.001925.001921.001923.00670012881800
2017-09-2211:101926.001926.001926.001926.007001348200
2017-09-2211:051926.001926.001926.001926.0010001926000
2017-09-2211:001925.001927.001925.001926.0022004237200
2017-09-2210:551926.001926.001925.001925.0026005005500
2017-09-2210:501925.001925.001925.001925.006001155000
2017-09-2210:451926.001927.001924.001924.0016003079800
2017-09-2210:401926.001928.001925.001926.00590011365900
2017-09-2210:351932.001932.001926.001926.001920037026500
2017-09-2210:301931.001932.001931.001932.0028005409100
2017-09-2210:251930.001931.001929.001930.001090021039600
2017-09-2210:201932.001933.001930.001930.0050009655900
2017-09-2210:151935.001936.001932.001932.00770014887800
2017-09-2210:101934.001935.001933.001935.0040007735300
2017-09-2210:051932.001936.001932.001935.00610011797800
2017-09-2210:001932.001932.001932.001932.0011002125200
2017-09-2209:551931.001935.001931.001935.0034006573300
2017-09-2209:501937.001937.001931.001931.00540010436200
2017-09-2209:451934.001937.001933.001936.00800015481700
2017-09-2209:401932.001935.001929.001932.001020019708900
2017-09-2209:351935.001939.001932.001933.00680013164700
2017-09-2209:301936.001939.001934.001935.00900017423400
2017-09-2209:251935.001936.001935.001936.0020003870100
2017-09-2209:201942.001942.001934.001937.001210023428600
2017-09-2209:151938.001941.001938.001940.0016003102700
2017-09-2209:101940.001942.001940.001940.0030005821800
2017-09-2209:051944.001944.001936.001941.00830016104100
2017-09-2209:001966.001966.001941.001948.00107300210694700

   ※ 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