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 |
|---|---|---|---|---|---|
| 2025/10/06 | 1,264 | 1,276 | 1,264 | 1,276 | 3,700 |
| 2025/10/03 | 1,265 | 1,285 | 1,265 | 1,285 | 2,100 |
| 2025/10/02 | 1,281 | 1,300 | 1,281 | 1,281 | 4,100 |
| 2025/10/01 | 1,311 | 1,312 | 1,265 | 1,274 | 4,000 |
| 2025/09/30 | 1,274 | 1,313 | 1,264 | 1,313 | 1,600 |
| 2025/09/29 | 1,278 | 1,321 | 1,274 | 1,274 | 1,900 |
| 2025/09/26 | 1,278 | 1,278 | 1,271 | 1,278 | 1,100 |
| 2025/09/25 | 1,255 | 1,276 | 1,255 | 1,276 | 1,700 |
| 2025/09/24 | 1,267 | 1,275 | 1,250 | 1,250 | 3,500 |
| 2025/09/22 | 1,282 | 1,282 | 1,255 | 1,269 | 2,300 |
| 2025/09/19 | 1,285 | 1,285 | 1,280 | 1,280 | 400 |
| 2025/09/18 | 1,281 | 1,281 | 1,281 | 1,281 | 100 |
| 2025/09/17 | 1,287 | 1,288 | 1,278 | 1,281 | 700 |
| 2025/09/16 | 1,280 | 1,287 | 1,278 | 1,287 | 300 |
| 2025/09/12 | 1,285 | 1,287 | 1,275 | 1,275 | 2,300 |
| 2025/09/11 | 1,283 | 1,285 | 1,281 | 1,285 | 1,000 |
| 2025/09/10 | 1,287 | 1,287 | 1,283 | 1,283 | 1,100 |
| 2025/09/09 | 1,307 | 1,307 | 1,283 | 1,293 | 2,600 |
| 2025/09/08 | 1,296 | 1,301 | 1,286 | 1,296 | 1,300 |
| 2025/09/05 | 1,316 | 1,316 | 1,286 | 1,296 | 1,800 |
| 2025/09/04 | 1,302 | 1,302 | 1,302 | 1,302 | 100 |
| 2025/09/02 | 1,295 | 1,297 | 1,295 | 1,296 | 1,000 |
| 2025/09/01 | 1,301 | 1,314 | 1,295 | 1,295 | 3,300 |
| 2025/08/29 | 1,313 | 1,313 | 1,301 | 1,312 | 800 |
| 2025/08/28 | 1,313 | 1,314 | 1,305 | 1,314 | 1,100 |
| 2025/08/27 | 1,315 | 1,323 | 1,315 | 1,323 | 200 |
| 2025/08/26 | 1,318 | 1,324 | 1,318 | 1,324 | 1,000 |
| 2025/08/25 | 1,328 | 1,329 | 1,308 | 1,318 | 1,700 |
| 2025/08/22 | 1,329 | 1,329 | 1,310 | 1,328 | 500 |
| 2025/08/21 | 1,335 | 1,338 | 1,308 | 1,336 | 1,000 |
| 2025/08/20 | 1,331 | 1,331 | 1,327 | 1,327 | 200 |
| 2025/08/19 | 1,326 | 1,327 | 1,326 | 1,327 | 200 |
| 2025/08/18 | 1,336 | 1,347 | 1,315 | 1,315 | 2,800 |
| 2025/08/15 | 1,340 | 1,340 | 1,320 | 1,336 | 1,600 |
| 2025/08/14 | 1,358 | 1,358 | 1,340 | 1,340 | 600 |
| 2025/08/13 | 1,350 | 1,350 | 1,345 | 1,345 | 200 |
| 2025/08/12 | 1,351 | 1,360 | 1,350 | 1,350 | 4,100 |
| 2025/08/08 | 1,395 | 1,403 | 1,343 | 1,378 | 4,700 |
| 2025/08/07 | 1,392 | 1,398 | 1,381 | 1,383 | 2,100 |
| 2025/08/06 | 1,388 | 1,401 | 1,387 | 1,396 | 1,000 |
| 2025/08/05 | 1,405 | 1,409 | 1,396 | 1,409 | 400 |
| 2025/08/04 | 1,382 | 1,414 | 1,382 | 1,414 | 1,200 |
| 2025/08/01 | 1,382 | 1,382 | 1,380 | 1,381 | 600 |
| 2025/07/31 | 1,396 | 1,396 | 1,383 | 1,388 | 3,000 |
| 2025/07/30 | 1,366 | 1,424 | 1,366 | 1,424 | 1,300 |
| 2025/07/29 | 1,366 | 1,385 | 1,366 | 1,375 | 900 |
| 2025/07/28 | 1,361 | 1,419 | 1,359 | 1,389 | 4,700 |
| 2025/07/25 | 1,378 | 1,389 | 1,373 | 1,379 | 700 |
| 2025/07/24 | 1,374 | 1,388 | 1,350 | 1,378 | 4,900 |
| 2025/07/23 | 1,381 | 1,390 | 1,373 | 1,373 | 500 |
| 2025/07/22 | 1,388 | 1,400 | 1,361 | 1,378 | 8,700 |
| 2025/07/18 | 1,363 | 1,400 | 1,363 | 1,399 | 2,100 |
| 2025/07/17 | 1,364 | 1,399 | 1,271 | 1,364 | 5,500 |
| 2025/07/16 | 1,363 | 1,391 | 1,363 | 1,364 | 1,200 |
| 2025/07/15 | 1,362 | 1,377 | 1,356 | 1,377 | 2,100 |
| 2025/07/14 | 1,372 | 1,497 | 1,356 | 1,362 | 26,100 |
| 2025/07/11 | 1,395 | 1,395 | 1,340 | 1,372 | 4,600 |
| 2025/07/10 | 1,395 | 1,395 | 1,395 | 1,395 | 600 |
| 2025/07/09 | 1,410 | 1,410 | 1,390 | 1,395 | 400 |
| 2025/07/08 | 1,402 | 1,410 | 1,402 | 1,410 | 500 |
| 2025/07/07 | 1,433 | 1,433 | 1,403 | 1,432 | 400 |
| 2025/07/02 | 1,434 | 1,443 | 1,433 | 1,433 | 1,500 |
| 2025/07/01 | 1,420 | 1,420 | 1,405 | 1,409 | 700 |
| 2025/06/30 | 1,430 | 1,430 | 1,420 | 1,420 | 200 |
| 2025/06/27 | 1,450 | 1,455 | 1,425 | 1,430 | 1,300 |
| 2025/06/26 | 1,449 | 1,449 | 1,449 | 1,449 | 300 |
| 2025/06/24 | 1,420 | 1,448 | 1,420 | 1,448 | 200 |
| 2025/06/23 | 1,428 | 1,428 | 1,428 | 1,428 | 100 |
| 2025/06/19 | 1,423 | 1,423 | 1,421 | 1,421 | 200 |
| 2025/06/18 | 1,415 | 1,416 | 1,408 | 1,416 | 800 |
| 2025/06/17 | 1,396 | 1,415 | 1,396 | 1,415 | 500 |
| 2025/06/16 | 1,400 | 1,418 | 1,395 | 1,415 | 700 |
| 2025/06/12 | 1,400 | 1,417 | 1,400 | 1,417 | 300 |
| 2025/06/11 | 1,401 | 1,417 | 1,401 | 1,417 | 200 |
| 2025/06/10 | 1,417 | 1,417 | 1,401 | 1,416 | 600 |
| 2025/06/09 | 1,435 | 1,439 | 1,415 | 1,435 | 500 |
| 2025/06/02 | 1,435 | 1,435 | 1,410 | 1,425 | 600 |
| 2025/05/30 | 1,421 | 1,422 | 1,410 | 1,422 | 300 |
| 2025/05/29 | 1,438 | 1,442 | 1,438 | 1,440 | 1,800 |
| 2025/05/28 | 1,408 | 1,408 | 1,408 | 1,408 | 200 |
| 2025/05/27 | 1,413 | 1,416 | 1,383 | 1,415 | 800 |
| 2025/05/26 | 1,416 | 1,443 | 1,386 | 1,443 | 900 |
| 2025/05/23 | 1,390 | 1,405 | 1,360 | 1,405 | 300 |
| 2025/05/22 | 1,405 | 1,405 | 1,405 | 1,405 | 100 |
| 2025/05/14 | 1,404 | 1,405 | 1,344 | 1,405 | 600 |
| 2025/05/12 | 1,405 | 1,405 | 1,405 | 1,405 | 300 |
| 2025/05/09 | 1,385 | 1,411 | 1,385 | 1,411 | 500 |
| 2025/05/08 | 1,420 | 1,420 | 1,360 | 1,383 | 3,100 |
| 2025/05/07 | 1,362 | 1,390 | 1,362 | 1,390 | 500 |
| 2025/05/02 | 1,382 | 1,458 | 1,350 | 1,372 | 12,200 |
| 2025/05/01 | 1,368 | 1,510 | 1,368 | 1,373 | 19,100 |
| 2025/04/30 | 1,420 | 1,434 | 1,420 | 1,428 | 1,100 |
| 2025/04/28 | 1,435 | 1,435 | 1,403 | 1,403 | 700 |
| 2025/04/25 | 1,435 | 1,435 | 1,435 | 1,435 | 100 |
| 2025/04/23 | 1,405 | 1,405 | 1,405 | 1,405 | 200 |
| 2025/04/21 | 1,377 | 1,458 | 1,377 | 1,400 | 7,600 |
| 2025/04/18 | 1,440 | 1,468 | 1,331 | 1,347 | 6,400 |
| 2025/04/14 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2025/04/11 | 1,259 | 1,460 | 1,259 | 1,440 | 12,500 |
| 2025/04/10 | 1,348 | 1,379 | 1,348 | 1,379 | 1,200 |
| 2025/04/09 | 1,339 | 1,339 | 1,309 | 1,309 | 200 |
| 2025/04/08 | 1,390 | 1,390 | 1,360 | 1,360 | 300 |
| 2025/04/07 | 1,338 | 1,338 | 1,270 | 1,270 | 1,800 |
| 2025/04/04 | 1,368 | 1,398 | 1,339 | 1,398 | 300 |
| 2025/04/03 | 1,335 | 1,398 | 1,335 | 1,398 | 700 |
| 2025/04/02 | 1,455 | 1,455 | 1,425 | 1,425 | 300 |
| 2025/04/01 | 1,452 | 1,452 | 1,452 | 1,452 | 400 |
| 2025/03/31 | 1,378 | 1,410 | 1,377 | 1,410 | 300 |
| 2025/03/27 | 1,434 | 1,434 | 1,428 | 1,428 | 200 |
| 2025/03/26 | 1,434 | 1,434 | 1,434 | 1,434 | 700 |
| 2025/03/25 | 1,436 | 1,436 | 1,420 | 1,435 | 700 |
| 2025/03/24 | 1,437 | 1,437 | 1,435 | 1,436 | 700 |
| 2025/03/21 | 1,415 | 1,415 | 1,415 | 1,415 | 100 |
| 2025/03/19 | 1,436 | 1,436 | 1,376 | 1,383 | 700 |
| 2025/03/18 | 1,383 | 1,413 | 1,383 | 1,413 | 400 |
| 2025/03/13 | 1,448 | 1,448 | 1,389 | 1,413 | 4,200 |
| 2025/03/10 | 1,455 | 1,455 | 1,448 | 1,448 | 500 |
| 2025/03/07 | 1,446 | 1,455 | 1,446 | 1,455 | 600 |
| 2025/03/06 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2025/03/05 | 1,468 | 1,468 | 1,468 | 1,468 | 100 |
| 2025/03/04 | 1,465 | 1,467 | 1,435 | 1,467 | 400 |
| 2025/03/03 | 1,464 | 1,466 | 1,464 | 1,466 | 500 |
| 2025/02/28 | 1,453 | 1,453 | 1,453 | 1,453 | 100 |
| 2025/02/27 | 1,421 | 1,451 | 1,410 | 1,451 | 1,000 |
| 2025/02/26 | 1,412 | 1,450 | 1,412 | 1,421 | 2,200 |
| 2025/02/25 | 1,380 | 1,399 | 1,380 | 1,393 | 1,200 |
| 2025/02/21 | 1,366 | 1,366 | 1,366 | 1,366 | 100 |
| 2025/02/17 | 1,366 | 1,367 | 1,336 | 1,366 | 400 |
| 2025/02/14 | 1,365 | 1,396 | 1,365 | 1,396 | 300 |
| 2025/02/13 | 1,381 | 1,395 | 1,378 | 1,395 | 400 |
| 2025/02/12 | 1,391 | 1,408 | 1,365 | 1,408 | 700 |
| 2025/02/10 | 1,421 | 1,421 | 1,421 | 1,421 | 500 |
| 2025/02/06 | 1,363 | 1,380 | 1,362 | 1,380 | 300 |
| 2025/02/03 | 1,320 | 1,378 | 1,320 | 1,378 | 2,300 |
| 2025/01/31 | 1,361 | 1,380 | 1,361 | 1,380 | 300 |
| 2025/01/29 | 1,354 | 1,354 | 1,354 | 1,354 | 100 |
| 2025/01/27 | 1,375 | 1,375 | 1,362 | 1,362 | 700 |
| 2025/01/24 | 1,333 | 1,354 | 1,333 | 1,354 | 300 |
| 2025/01/23 | 1,360 | 1,360 | 1,355 | 1,355 | 800 |
| 2025/01/22 | 1,355 | 1,360 | 1,355 | 1,360 | 900 |
| 2025/01/17 | 1,357 | 1,357 | 1,355 | 1,355 | 200 |
| 2025/01/16 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2025/01/14 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2025/01/10 | 1,388 | 1,388 | 1,388 | 1,388 | 300 |
| 2025/01/09 | 1,387 | 1,389 | 1,360 | 1,389 | 1,200 |
| 2025/01/08 | 1,385 | 1,385 | 1,385 | 1,385 | 100 |
| 2025/01/07 | 1,389 | 1,389 | 1,361 | 1,389 | 700 |
| 2025/01/06 | 1,361 | 1,391 | 1,361 | 1,390 | 2,200 |
| 2024/12/30 | 1,332 | 1,359 | 1,332 | 1,359 | 1,000 |
| 2024/12/27 | 1,330 | 1,387 | 1,328 | 1,387 | 600 |
| 2024/12/26 | 1,377 | 1,377 | 1,342 | 1,360 | 1,300 |
| 2024/12/25 | 1,360 | 1,360 | 1,360 | 1,360 | 200 |
| 2024/12/23 | 1,388 | 1,388 | 1,388 | 1,388 | 100 |
| 2024/12/20 | 1,388 | 1,388 | 1,388 | 1,388 | 200 |
| 2024/12/18 | 1,322 | 1,358 | 1,322 | 1,358 | 600 |
| 2024/12/17 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
| 2024/12/16 | 1,321 | 1,350 | 1,321 | 1,350 | 500 |
| 2024/12/13 | 1,345 | 1,350 | 1,340 | 1,340 | 1,500 |
| 2024/12/12 | 1,337 | 1,367 | 1,337 | 1,351 | 600 |
| 2024/12/11 | 1,367 | 1,367 | 1,367 | 1,367 | 500 |
| 2024/12/10 | 1,370 | 1,370 | 1,370 | 1,370 | 400 |
| 2024/12/09 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2024/12/06 | 1,302 | 1,344 | 1,302 | 1,344 | 800 |
| 2024/12/05 | 1,332 | 1,332 | 1,324 | 1,324 | 600 |
| 2024/12/04 | 1,351 | 1,351 | 1,338 | 1,338 | 500 |
| 2024/12/03 | 1,351 | 1,366 | 1,332 | 1,366 | 600 |
| 2024/12/02 | 1,382 | 1,382 | 1,331 | 1,359 | 1,300 |
| 2024/11/29 | 1,326 | 1,352 | 1,326 | 1,352 | 300 |
| 2024/11/28 | 1,339 | 1,347 | 1,333 | 1,347 | 500 |
| 2024/11/26 | 1,348 | 1,348 | 1,339 | 1,339 | 800 |
| 2024/11/25 | 1,324 | 1,370 | 1,324 | 1,345 | 700 |
| 2024/11/22 | 1,322 | 1,322 | 1,319 | 1,322 | 400 |
| 2024/11/21 | 1,317 | 1,320 | 1,316 | 1,318 | 1,000 |
| 2024/11/20 | 1,314 | 1,340 | 1,314 | 1,328 | 1,000 |
| 2024/11/19 | 1,321 | 1,327 | 1,321 | 1,325 | 1,200 |
| 2024/11/18 | 1,322 | 1,330 | 1,321 | 1,330 | 1,300 |
| 2024/11/15 | 1,336 | 1,345 | 1,321 | 1,331 | 4,100 |
| 2024/11/14 | 1,335 | 1,350 | 1,335 | 1,336 | 900 |
| 2024/11/13 | 1,383 | 1,383 | 1,335 | 1,335 | 4,500 |
| 2024/11/12 | 1,403 | 1,403 | 1,385 | 1,385 | 2,600 |
| 2024/11/11 | 1,400 | 1,403 | 1,400 | 1,403 | 700 |
| 2024/11/08 | 1,401 | 1,416 | 1,386 | 1,403 | 2,900 |
| 2024/11/07 | 1,458 | 1,458 | 1,380 | 1,399 | 6,300 |
| 2024/11/06 | 1,484 | 1,484 | 1,400 | 1,454 | 10,900 |
| 2024/11/05 | 1,688 | 1,739 | 1,564 | 1,564 | 1,600 |
| 2024/11/01 | 1,608 | 1,611 | 1,608 | 1,611 | 1,000 |
| 2024/10/30 | 1,610 | 1,610 | 1,570 | 1,571 | 400 |
| 2024/10/29 | 1,602 | 1,602 | 1,602 | 1,602 | 100 |
| 2024/10/28 | 1,518 | 1,558 | 1,518 | 1,558 | 500 |
| 2024/10/23 | 1,540 | 1,541 | 1,512 | 1,518 | 700 |
| 2024/10/22 | 1,538 | 1,540 | 1,530 | 1,540 | 800 |
| 2024/10/21 | 1,533 | 1,533 | 1,533 | 1,533 | 300 |
| 2024/10/15 | 1,590 | 1,590 | 1,573 | 1,573 | 500 |
| 2024/10/11 | 1,572 | 1,595 | 1,572 | 1,595 | 800 |
| 2024/10/10 | 1,694 | 1,694 | 1,612 | 1,612 | 2,900 |
| 2024/10/09 | 1,667 | 1,700 | 1,631 | 1,690 | 500 |
| 2024/10/08 | 1,660 | 1,667 | 1,627 | 1,667 | 800 |
| 2024/10/07 | 1,685 | 1,685 | 1,635 | 1,665 | 1,100 |
| 2024/10/02 | 1,706 | 1,706 | 1,706 | 1,706 | 300 |
| 2024/10/01 | 1,713 | 1,713 | 1,713 | 1,713 | 200 |