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 |
|---|---|---|---|---|---|
| 1983/12/24 | 250 | 250 | 250 | 250 | 1,000 |
| 1983/12/23 | 260 | 260 | 260 | 260 | 5,000 |
| 1983/12/22 | 250 | 260 | 250 | 260 | 16,000 |
| 1983/12/21 | 260 | 260 | 260 | 260 | 3,000 |
| 1983/12/20 | 250 | 250 | 250 | 250 | 1,000 |
| 1983/12/14 | 232 | 232 | 232 | 232 | 1,000 |
| 1983/12/01 | 230 | 231 | 230 | 231 | 3,000 |
| 1983/11/21 | 260 | 260 | 260 | 260 | 2,000 |
| 1983/11/18 | 261 | 261 | 261 | 261 | 1,000 |
| 1983/11/15 | 260 | 260 | 260 | 260 | 3,000 |
| 1983/11/14 | 260 | 260 | 260 | 260 | 3,000 |
| 1983/11/11 | 260 | 260 | 260 | 260 | 2,000 |
| 1983/11/10 | 260 | 260 | 260 | 260 | 1,000 |
| 1983/11/07 | 260 | 265 | 260 | 265 | 3,000 |
| 1983/11/05 | 251 | 251 | 251 | 251 | 2,000 |
| 1983/10/26 | 269 | 269 | 269 | 269 | 1,000 |
| 1983/10/25 | 270 | 270 | 270 | 270 | 3,000 |
| 1983/10/21 | 255 | 255 | 255 | 255 | 1,000 |
| 1983/10/20 | 260 | 260 | 260 | 260 | 1,000 |
| 1983/10/19 | 251 | 251 | 251 | 251 | 1,000 |
| 1983/10/17 | 251 | 251 | 251 | 251 | 1,000 |
| 1983/10/15 | 250 | 250 | 250 | 250 | 2,000 |
| 1983/10/12 | 268 | 268 | 260 | 260 | 2,000 |
| 1983/10/11 | 260 | 270 | 260 | 270 | 3,000 |
| 1983/10/04 | 248 | 248 | 248 | 248 | 2,000 |
| 1983/10/01 | 247 | 247 | 247 | 247 | 1,000 |
| 1983/09/30 | 247 | 247 | 247 | 247 | 1,000 |
| 1983/09/29 | 250 | 250 | 250 | 250 | 2,000 |
| 1983/09/28 | 250 | 250 | 250 | 250 | 3,000 |
| 1983/09/26 | 250 | 250 | 250 | 250 | 3,000 |
| 1983/09/20 | 250 | 250 | 250 | 250 | 1,000 |
| 1983/09/17 | 250 | 250 | 250 | 250 | 6,000 |
| 1983/09/14 | 256 | 256 | 256 | 256 | 1,000 |
| 1983/09/13 | 260 | 260 | 260 | 260 | 3,000 |
| 1983/09/07 | 251 | 251 | 251 | 251 | 2,000 |
| 1983/09/06 | 250 | 251 | 250 | 251 | 3,000 |
| 1983/09/05 | 250 | 250 | 250 | 250 | 2,000 |
| 1983/08/27 | 250 | 250 | 250 | 250 | 3,000 |
| 1983/08/23 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/08/19 | 250 | 250 | 250 | 250 | 4,000 |
| 1983/08/15 | 250 | 250 | 250 | 250 | 2,000 |
| 1983/08/12 | 255 | 255 | 250 | 250 | 2,000 |
| 1983/08/09 | 260 | 260 | 260 | 260 | 2,000 |
| 1983/08/08 | 260 | 260 | 260 | 260 | 1,000 |
| 1983/08/06 | 260 | 260 | 260 | 260 | 1,000 |
| 1983/08/05 | 260 | 260 | 260 | 260 | 7,000 |
| 1983/08/03 | 259 | 259 | 259 | 259 | 1,000 |
| 1983/08/01 | 259 | 259 | 259 | 259 | 3,000 |
| 1983/07/30 | 257 | 257 | 257 | 257 | 5,000 |
| 1983/07/29 | 257 | 257 | 257 | 257 | 2,000 |
| 1983/07/26 | 264 | 264 | 260 | 260 | 3,000 |
| 1983/07/21 | 251 | 264 | 251 | 264 | 5,000 |
| 1983/07/15 | 269 | 269 | 269 | 269 | 2,000 |
| 1983/07/13 | 269 | 269 | 269 | 269 | 2,000 |
| 1983/07/12 | 265 | 270 | 265 | 270 | 5,000 |
| 1983/07/11 | 263 | 270 | 263 | 270 | 7,000 |
| 1983/07/09 | 252 | 265 | 252 | 265 | 8,000 |
| 1983/07/07 | 251 | 251 | 251 | 251 | 1,000 |
| 1983/07/05 | 250 | 250 | 250 | 250 | 5,000 |
| 1983/07/04 | 264 | 265 | 264 | 265 | 3,000 |
| 1983/06/30 | 251 | 251 | 251 | 251 | 4,000 |
| 1983/06/29 | 251 | 251 | 251 | 251 | 1,000 |
| 1983/06/23 | 251 | 251 | 251 | 251 | 1,000 |
| 1983/06/22 | 251 | 251 | 251 | 251 | 1,000 |
| 1983/06/20 | 251 | 251 | 251 | 251 | 2,000 |
| 1983/06/17 | 252 | 252 | 250 | 250 | 4,000 |
| 1983/06/16 | 252 | 252 | 252 | 252 | 1,000 |
| 1983/06/10 | 251 | 251 | 251 | 251 | 5,000 |
| 1983/06/04 | 250 | 250 | 250 | 250 | 1,000 |
| 1983/06/03 | 250 | 250 | 250 | 250 | 3,000 |
| 1983/06/02 | 250 | 250 | 250 | 250 | 1,000 |
| 1983/06/01 | 250 | 250 | 250 | 250 | 5,000 |
| 1983/05/27 | 255 | 255 | 255 | 255 | 1,000 |
| 1983/05/26 | 263 | 263 | 263 | 263 | 2,000 |
| 1983/05/19 | 268 | 268 | 268 | 268 | 2,000 |
| 1983/05/18 | 268 | 268 | 268 | 268 | 2,000 |
| 1983/05/17 | 259 | 259 | 259 | 259 | 1,000 |
| 1983/05/16 | 251 | 252 | 251 | 252 | 2,000 |
| 1983/05/13 | 255 | 255 | 255 | 255 | 1,000 |
| 1983/05/11 | 252 | 252 | 252 | 252 | 3,000 |
| 1983/05/10 | 252 | 252 | 251 | 251 | 4,000 |
| 1983/05/09 | 250 | 250 | 250 | 250 | 3,000 |
| 1983/05/07 | 247 | 250 | 247 | 250 | 6,000 |
| 1983/05/04 | 247 | 247 | 245 | 245 | 3,000 |
| 1983/05/02 | 245 | 245 | 245 | 245 | 2,000 |
| 1983/04/25 | 243 | 245 | 240 | 240 | 12,000 |
| 1983/04/20 | 241 | 241 | 241 | 241 | 1,000 |
| 1983/04/12 | 237 | 237 | 237 | 237 | 4,000 |
| 1983/04/06 | 235 | 235 | 235 | 235 | 3,000 |
| 1983/04/05 | 233 | 233 | 233 | 233 | 5,000 |
| 1983/04/04 | 232 | 232 | 232 | 232 | 1,000 |
| 1983/03/30 | 231 | 232 | 231 | 231 | 7,000 |
| 1983/03/29 | 230 | 230 | 230 | 230 | 5,000 |
| 1983/03/28 | 228 | 228 | 228 | 228 | 1,000 |
| 1983/03/26 | 231 | 231 | 231 | 231 | 2,000 |
| 1983/03/23 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/03/03 | 232 | 232 | 232 | 232 | 3,000 |
| 1983/02/26 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/02/24 | 230 | 230 | 230 | 230 | 6,000 |
| 1983/02/21 | 230 | 230 | 230 | 230 | 4,000 |
| 1983/02/15 | 232 | 232 | 232 | 232 | 1,000 |
| 1983/02/14 | 230 | 230 | 230 | 230 | 5,000 |
| 1983/02/05 | 248 | 248 | 248 | 248 | 1,000 |
| 1983/01/31 | 231 | 232 | 231 | 232 | 2,000 |
| 1983/01/25 | 226 | 226 | 226 | 226 | 1,000 |
| 1983/01/21 | 225 | 225 | 225 | 225 | 6,000 |
| 1983/01/13 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/01/12 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/01/11 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/01/08 | 225 | 225 | 225 | 225 | 5,000 |