日本製罐(5905)の株価時系列情報
日本製罐(5905)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,672 | 1,678 | 1,672 | 1,678 | 1,800 |
| 2024/07/25 | 1,645 | 1,665 | 1,645 | 1,665 | 600 |
| 2024/07/24 | 1,685 | 1,720 | 1,662 | 1,670 | 1,500 |
| 2024/07/23 | 1,701 | 1,701 | 1,701 | 1,701 | 100 |
| 2024/07/22 | 1,672 | 1,672 | 1,672 | 1,672 | 100 |
| 2024/07/19 | 1,676 | 1,697 | 1,676 | 1,697 | 300 |
| 2024/07/18 | 1,690 | 1,690 | 1,690 | 1,690 | 400 |
| 2024/07/17 | 1,673 | 1,810 | 1,673 | 1,760 | 13,100 |
| 2024/07/16 | 1,674 | 1,674 | 1,674 | 1,674 | 100 |
| 2024/07/12 | 1,692 | 1,692 | 1,652 | 1,674 | 1,000 |
| 2024/07/11 | 1,700 | 1,700 | 1,699 | 1,699 | 400 |
| 2024/07/10 | 1,687 | 1,699 | 1,687 | 1,698 | 800 |
| 2024/07/09 | 1,695 | 1,695 | 1,683 | 1,683 | 200 |
| 2024/07/08 | 1,699 | 1,699 | 1,664 | 1,695 | 600 |
| 2024/07/05 | 1,700 | 1,700 | 1,699 | 1,699 | 700 |
| 2024/07/04 | 1,674 | 1,700 | 1,637 | 1,700 | 600 |
| 2024/07/03 | 1,672 | 1,672 | 1,672 | 1,672 | 100 |
| 2024/07/02 | 1,669 | 1,671 | 1,669 | 1,671 | 500 |
| 2024/07/01 | 1,705 | 1,705 | 1,664 | 1,669 | 1,600 |
| 2024/06/28 | 1,640 | 1,678 | 1,638 | 1,665 | 900 |
| 2024/06/26 | 1,666 | 1,666 | 1,626 | 1,666 | 1,600 |
| 2024/06/25 | 1,664 | 1,664 | 1,664 | 1,664 | 100 |
| 2024/06/24 | 1,681 | 1,681 | 1,601 | 1,664 | 1,800 |
| 2024/06/21 | 1,690 | 1,700 | 1,654 | 1,681 | 2,300 |
| 2024/06/20 | 1,705 | 1,705 | 1,665 | 1,690 | 800 |
| 2024/06/19 | 1,705 | 1,705 | 1,663 | 1,705 | 900 |
| 2024/06/18 | 1,709 | 1,710 | 1,705 | 1,705 | 600 |
| 2024/06/14 | 1,686 | 1,749 | 1,679 | 1,709 | 2,100 |
| 2024/06/12 | 1,716 | 1,725 | 1,716 | 1,725 | 2,500 |
| 2024/06/11 | 1,689 | 1,720 | 1,683 | 1,713 | 2,600 |
| 2024/06/10 | 1,678 | 1,685 | 1,677 | 1,682 | 2,100 |
| 2024/06/07 | 1,660 | 1,678 | 1,660 | 1,678 | 700 |
| 2024/06/06 | 1,655 | 1,680 | 1,655 | 1,662 | 1,000 |
| 2024/06/05 | 1,650 | 1,655 | 1,648 | 1,655 | 4,100 |
| 2024/06/04 | 1,633 | 1,648 | 1,610 | 1,632 | 1,000 |
| 2024/06/03 | 1,597 | 1,633 | 1,597 | 1,633 | 3,200 |
| 2024/05/31 | 1,615 | 1,637 | 1,610 | 1,637 | 700 |
| 2024/05/30 | 1,615 | 1,615 | 1,615 | 1,615 | 200 |
| 2024/05/29 | 1,617 | 1,617 | 1,614 | 1,614 | 400 |
| 2024/05/28 | 1,623 | 1,625 | 1,617 | 1,617 | 1,100 |
| 2024/05/27 | 1,644 | 1,644 | 1,604 | 1,622 | 1,000 |
| 2024/05/24 | 1,584 | 1,615 | 1,580 | 1,615 | 1,700 |
| 2024/05/23 | 1,611 | 1,611 | 1,567 | 1,604 | 1,200 |
| 2024/05/22 | 1,598 | 1,606 | 1,598 | 1,606 | 1,300 |
| 2024/05/21 | 1,578 | 1,601 | 1,578 | 1,593 | 2,100 |
| 2024/05/20 | 1,578 | 1,598 | 1,576 | 1,576 | 3,600 |
| 2024/05/17 | 1,574 | 1,575 | 1,573 | 1,574 | 1,000 |
| 2024/05/16 | 1,570 | 1,610 | 1,568 | 1,574 | 2,900 |
| 2024/05/15 | 1,582 | 1,617 | 1,564 | 1,570 | 1,900 |
| 2024/05/14 | 1,569 | 1,600 | 1,567 | 1,582 | 3,400 |
| 2024/05/13 | 1,551 | 1,575 | 1,540 | 1,569 | 3,300 |
| 2024/05/10 | 1,592 | 1,595 | 1,550 | 1,550 | 5,700 |
| 2024/05/09 | 1,595 | 1,597 | 1,589 | 1,592 | 2,000 |
| 2024/05/08 | 1,595 | 1,595 | 1,587 | 1,595 | 2,100 |
| 2024/05/07 | 1,638 | 1,638 | 1,575 | 1,600 | 7,200 |
| 2024/05/02 | 1,635 | 1,638 | 1,575 | 1,601 | 10,500 |
| 2024/05/01 | 1,540 | 1,690 | 1,509 | 1,635 | 65,100 |
| 2024/04/30 | 1,900 | 1,900 | 1,821 | 1,866 | 12,100 |
| 2024/04/26 | 1,925 | 1,959 | 1,925 | 1,945 | 4,600 |
| 2024/04/25 | 1,910 | 1,926 | 1,885 | 1,901 | 2,600 |
| 2024/04/24 | 1,928 | 1,945 | 1,921 | 1,945 | 700 |
| 2024/04/23 | 1,893 | 1,914 | 1,893 | 1,913 | 1,200 |
| 2024/04/22 | 1,885 | 1,898 | 1,860 | 1,898 | 1,100 |
| 2024/04/19 | 1,889 | 1,900 | 1,880 | 1,880 | 1,300 |
| 2024/04/18 | 1,888 | 1,929 | 1,888 | 1,929 | 1,100 |
| 2024/04/17 | 1,867 | 1,928 | 1,867 | 1,928 | 900 |
| 2024/04/16 | 1,941 | 1,941 | 1,849 | 1,863 | 7,800 |
| 2024/04/15 | 1,940 | 1,964 | 1,940 | 1,959 | 700 |
| 2024/04/12 | 1,974 | 1,974 | 1,974 | 1,974 | 200 |
| 2024/04/11 | 1,939 | 1,940 | 1,939 | 1,940 | 500 |
| 2024/04/10 | 1,929 | 1,971 | 1,929 | 1,959 | 600 |
| 2024/04/09 | 1,925 | 1,926 | 1,925 | 1,926 | 700 |
| 2024/04/05 | 1,959 | 1,959 | 1,919 | 1,932 | 600 |
| 2024/04/04 | 1,993 | 1,993 | 1,970 | 1,970 | 1,000 |
| 2024/04/03 | 1,970 | 2,000 | 1,970 | 2,000 | 2,700 |
| 2024/04/02 | 1,988 | 1,990 | 1,971 | 1,987 | 1,000 |
| 2024/04/01 | 1,989 | 1,991 | 1,971 | 1,988 | 1,500 |
| 2024/03/29 | 1,929 | 1,970 | 1,929 | 1,963 | 2,400 |
| 2024/03/28 | 1,906 | 1,959 | 1,893 | 1,928 | 4,600 |
| 2024/03/27 | 2,014 | 2,018 | 1,991 | 1,991 | 3,200 |
| 2024/03/26 | 2,029 | 2,029 | 1,961 | 2,014 | 5,000 |
| 2024/03/25 | 2,024 | 2,034 | 2,000 | 2,022 | 2,100 |
| 2024/03/22 | 1,999 | 2,030 | 1,980 | 2,030 | 3,000 |
| 2024/03/21 | 1,945 | 1,998 | 1,945 | 1,998 | 3,700 |
| 2024/03/19 | 1,975 | 1,977 | 1,959 | 1,959 | 1,100 |
| 2024/03/18 | 1,968 | 1,971 | 1,960 | 1,960 | 1,100 |
| 2024/03/15 | 1,934 | 1,934 | 1,934 | 1,934 | 200 |
| 2024/03/14 | 1,947 | 1,949 | 1,934 | 1,934 | 700 |
| 2024/03/13 | 1,930 | 1,979 | 1,903 | 1,930 | 3,800 |
| 2024/03/12 | 1,914 | 1,914 | 1,883 | 1,893 | 1,200 |
| 2024/03/11 | 1,929 | 1,929 | 1,830 | 1,874 | 2,500 |
| 2024/03/08 | 1,931 | 1,969 | 1,929 | 1,929 | 300 |
| 2024/03/07 | 1,942 | 1,946 | 1,930 | 1,930 | 1,200 |
| 2024/03/06 | 1,912 | 1,925 | 1,912 | 1,925 | 1,400 |
| 2024/03/05 | 1,931 | 1,931 | 1,912 | 1,912 | 1,500 |
| 2024/03/04 | 1,930 | 1,940 | 1,911 | 1,931 | 1,900 |
| 2024/03/01 | 1,937 | 1,937 | 1,927 | 1,930 | 1,000 |
| 2024/02/29 | 1,920 | 1,920 | 1,920 | 1,920 | 300 |
| 2024/02/28 | 1,914 | 1,936 | 1,914 | 1,930 | 1,400 |
| 2024/02/27 | 1,947 | 1,947 | 1,926 | 1,926 | 500 |
| 2024/02/26 | 1,929 | 1,948 | 1,919 | 1,934 | 1,700 |
| 2024/02/22 | 1,890 | 1,910 | 1,873 | 1,907 | 4,500 |
| 2024/02/21 | 1,880 | 1,889 | 1,880 | 1,885 | 800 |
| 2024/02/20 | 1,858 | 1,894 | 1,848 | 1,874 | 1,500 |
| 2024/02/19 | 1,850 | 1,853 | 1,840 | 1,853 | 1,900 |
| 2024/02/16 | 1,841 | 1,845 | 1,821 | 1,845 | 700 |
| 2024/02/15 | 1,853 | 1,853 | 1,814 | 1,844 | 2,200 |
| 2024/02/14 | 1,831 | 1,853 | 1,815 | 1,842 | 2,700 |
| 2024/02/13 | 1,827 | 1,845 | 1,826 | 1,829 | 3,600 |
| 2024/02/09 | 1,818 | 1,822 | 1,814 | 1,821 | 1,400 |
| 2024/02/08 | 1,829 | 1,838 | 1,795 | 1,808 | 7,400 |
| 2024/02/07 | 1,785 | 1,829 | 1,770 | 1,829 | 5,000 |
| 2024/02/06 | 1,850 | 1,850 | 1,823 | 1,825 | 3,100 |
| 2024/02/05 | 1,841 | 1,850 | 1,840 | 1,850 | 900 |
| 2024/02/02 | 1,879 | 1,879 | 1,832 | 1,855 | 5,600 |
| 2024/02/01 | 1,851 | 1,880 | 1,819 | 1,878 | 15,400 |
| 2024/01/31 | 1,903 | 2,070 | 1,890 | 1,960 | 16,800 |
| 2024/01/30 | 1,900 | 1,910 | 1,875 | 1,903 | 6,000 |
| 2024/01/29 | 1,897 | 1,930 | 1,895 | 1,904 | 2,200 |
| 2024/01/26 | 1,846 | 1,889 | 1,839 | 1,873 | 4,400 |
| 2024/01/25 | 1,832 | 1,832 | 1,823 | 1,830 | 2,100 |
| 2024/01/24 | 1,835 | 1,845 | 1,779 | 1,817 | 5,000 |
| 2024/01/23 | 1,824 | 1,832 | 1,817 | 1,828 | 1,000 |
| 2024/01/22 | 1,825 | 1,829 | 1,810 | 1,819 | 3,500 |
| 2024/01/19 | 1,807 | 1,830 | 1,800 | 1,825 | 3,200 |
| 2024/01/18 | 1,787 | 1,813 | 1,787 | 1,790 | 2,200 |
| 2024/01/17 | 1,792 | 1,796 | 1,765 | 1,770 | 2,000 |
| 2024/01/16 | 1,800 | 1,800 | 1,765 | 1,765 | 4,300 |
| 2024/01/15 | 1,786 | 1,800 | 1,780 | 1,797 | 900 |
| 2024/01/12 | 1,767 | 1,783 | 1,765 | 1,770 | 2,900 |
| 2024/01/11 | 1,761 | 1,767 | 1,760 | 1,767 | 1,000 |
| 2024/01/10 | 1,756 | 1,775 | 1,745 | 1,745 | 2,200 |
| 2024/01/09 | 1,778 | 1,787 | 1,760 | 1,760 | 2,700 |
| 2024/01/05 | 1,764 | 1,784 | 1,762 | 1,762 | 4,800 |
| 2024/01/04 | 1,770 | 1,794 | 1,761 | 1,794 | 3,000 |
| 2023/12/29 | 1,763 | 1,763 | 1,741 | 1,757 | 1,300 |
| 2023/12/28 | 1,720 | 1,749 | 1,720 | 1,749 | 2,500 |
| 2023/12/27 | 1,744 | 1,749 | 1,712 | 1,712 | 2,500 |
| 2023/12/26 | 1,774 | 1,774 | 1,732 | 1,733 | 1,900 |
| 2023/12/25 | 1,765 | 1,777 | 1,740 | 1,777 | 2,500 |
| 2023/12/21 | 1,772 | 1,772 | 1,751 | 1,751 | 700 |
| 2023/12/20 | 1,790 | 1,790 | 1,765 | 1,772 | 1,100 |
| 2023/12/19 | 1,789 | 1,790 | 1,784 | 1,790 | 400 |
| 2023/12/18 | 1,772 | 1,793 | 1,765 | 1,767 | 800 |
| 2023/12/15 | 1,779 | 1,779 | 1,779 | 1,779 | 100 |
| 2023/12/14 | 1,789 | 1,789 | 1,750 | 1,750 | 1,400 |
| 2023/12/13 | 1,747 | 1,755 | 1,744 | 1,755 | 6,400 |
| 2023/12/12 | 1,713 | 1,730 | 1,713 | 1,726 | 500 |
| 2023/12/11 | 1,753 | 1,759 | 1,712 | 1,712 | 2,200 |
| 2023/12/08 | 1,727 | 1,727 | 1,699 | 1,702 | 3,100 |
| 2023/12/07 | 1,760 | 1,760 | 1,730 | 1,730 | 1,200 |
| 2023/12/06 | 1,778 | 1,778 | 1,760 | 1,760 | 1,200 |
| 2023/12/05 | 1,822 | 1,822 | 1,733 | 1,760 | 8,700 |
| 2023/12/04 | 1,795 | 1,822 | 1,782 | 1,822 | 3,600 |
| 2023/12/01 | 1,741 | 1,780 | 1,741 | 1,780 | 9,800 |
| 2023/11/30 | 1,736 | 1,740 | 1,736 | 1,740 | 700 |
| 2023/11/29 | 1,717 | 1,730 | 1,705 | 1,730 | 1,600 |
| 2023/11/28 | 1,694 | 1,715 | 1,694 | 1,703 | 900 |
| 2023/11/27 | 1,697 | 1,719 | 1,693 | 1,693 | 1,600 |
| 2023/11/24 | 1,699 | 1,700 | 1,684 | 1,690 | 1,000 |
| 2023/11/22 | 1,678 | 1,695 | 1,678 | 1,695 | 1,500 |
| 2023/11/21 | 1,677 | 1,677 | 1,676 | 1,677 | 400 |
| 2023/11/20 | 1,652 | 1,668 | 1,652 | 1,668 | 1,200 |
| 2023/11/17 | 1,652 | 1,652 | 1,652 | 1,652 | 300 |
| 2023/11/16 | 1,678 | 1,678 | 1,650 | 1,651 | 1,400 |
| 2023/11/15 | 1,655 | 1,663 | 1,652 | 1,658 | 800 |
| 2023/11/14 | 1,650 | 1,661 | 1,650 | 1,661 | 700 |
| 2023/11/13 | 1,651 | 1,653 | 1,650 | 1,650 | 1,900 |
| 2023/11/10 | 1,670 | 1,676 | 1,640 | 1,656 | 1,000 |
| 2023/11/09 | 1,680 | 1,680 | 1,678 | 1,678 | 300 |
| 2023/11/08 | 1,686 | 1,686 | 1,668 | 1,681 | 300 |
| 2023/11/07 | 1,670 | 1,670 | 1,657 | 1,658 | 500 |
| 2023/11/06 | 1,654 | 1,683 | 1,654 | 1,670 | 2,800 |
| 2023/11/02 | 1,674 | 1,674 | 1,651 | 1,651 | 900 |
| 2023/11/01 | 1,698 | 1,698 | 1,651 | 1,652 | 9,500 |
| 2023/10/31 | 1,657 | 1,689 | 1,654 | 1,688 | 6,600 |
| 2023/10/30 | 1,658 | 1,658 | 1,633 | 1,655 | 1,600 |
| 2023/10/27 | 1,625 | 1,669 | 1,625 | 1,659 | 1,600 |
| 2023/10/26 | 1,677 | 1,677 | 1,615 | 1,635 | 2,000 |
| 2023/10/25 | 1,611 | 1,650 | 1,609 | 1,650 | 1,900 |
| 2023/10/24 | 1,593 | 1,615 | 1,593 | 1,615 | 800 |
| 2023/10/23 | 1,601 | 1,601 | 1,594 | 1,594 | 1,000 |
| 2023/10/20 | 1,603 | 1,610 | 1,596 | 1,609 | 1,700 |
| 2023/10/19 | 1,616 | 1,632 | 1,616 | 1,632 | 200 |
| 2023/10/18 | 1,620 | 1,632 | 1,604 | 1,632 | 2,500 |
| 2023/10/17 | 1,590 | 1,618 | 1,580 | 1,618 | 1,300 |
| 2023/10/16 | 1,601 | 1,610 | 1,599 | 1,599 | 1,300 |
| 2023/10/13 | 1,620 | 1,620 | 1,612 | 1,612 | 200 |
| 2023/10/12 | 1,630 | 1,630 | 1,614 | 1,620 | 2,300 |
| 2023/10/11 | 1,630 | 1,630 | 1,630 | 1,630 | 200 |
| 2023/10/10 | 1,639 | 1,641 | 1,630 | 1,630 | 1,700 |
| 2023/10/06 | 1,619 | 1,640 | 1,617 | 1,639 | 1,100 |
| 2023/10/05 | 1,628 | 1,636 | 1,619 | 1,628 | 3,300 |
| 2023/10/04 | 1,603 | 1,643 | 1,603 | 1,614 | 2,400 |
| 2023/10/03 | 1,667 | 1,670 | 1,640 | 1,668 | 3,500 |
| 2023/10/02 | 1,690 | 1,690 | 1,669 | 1,669 | 2,200 |
| 2023/09/29 | 1,670 | 1,671 | 1,666 | 1,671 | 300 |
| 2023/09/28 | 1,680 | 1,681 | 1,670 | 1,670 | 1,700 |
| 2023/09/27 | 1,678 | 1,678 | 1,678 | 1,678 | 200 |
| 2023/09/26 | 1,682 | 1,704 | 1,682 | 1,690 | 900 |