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 |
|---|---|---|---|---|---|
| 1984/12/26 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/12/25 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/12/24 | 280 | 280 | 280 | 280 | 3,000 |
| 1984/12/22 | 280 | 288 | 280 | 288 | 10,000 |
| 1984/12/17 | 300 | 300 | 295 | 295 | 25,000 |
| 1984/12/14 | 265 | 265 | 265 | 265 | 5,000 |
| 1984/12/12 | 254 | 254 | 254 | 254 | 10,000 |
| 1984/12/06 | 274 | 274 | 274 | 274 | 5,000 |
| 1984/12/03 | 279 | 279 | 279 | 279 | 2,000 |
| 1984/11/30 | 279 | 279 | 279 | 279 | 2,000 |
| 1984/11/27 | 285 | 285 | 285 | 285 | 2,000 |
| 1984/11/26 | 286 | 286 | 285 | 285 | 3,000 |
| 1984/11/24 | 290 | 290 | 290 | 290 | 2,000 |
| 1984/11/22 | 290 | 290 | 290 | 290 | 5,000 |
| 1984/11/19 | 286 | 286 | 286 | 286 | 2,000 |
| 1984/11/17 | 286 | 286 | 286 | 286 | 1,000 |
| 1984/11/09 | 285 | 285 | 285 | 285 | 1,000 |
| 1984/11/08 | 285 | 285 | 285 | 285 | 1,000 |
| 1984/11/07 | 280 | 280 | 280 | 280 | 3,000 |
| 1984/11/06 | 280 | 280 | 280 | 280 | 4,000 |
| 1984/11/05 | 280 | 280 | 280 | 280 | 3,000 |
| 1984/11/02 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/11/01 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/10/30 | 279 | 279 | 279 | 279 | 1,000 |
| 1984/10/15 | 290 | 290 | 290 | 290 | 4,000 |
| 1984/10/06 | 285 | 285 | 285 | 285 | 3,000 |
| 1984/10/05 | 271 | 280 | 271 | 280 | 3,000 |
| 1984/10/04 | 273 | 273 | 270 | 271 | 5,000 |
| 1984/09/25 | 265 | 265 | 265 | 265 | 1,000 |
| 1984/09/22 | 265 | 265 | 265 | 265 | 2,000 |
| 1984/09/20 | 265 | 265 | 265 | 265 | 2,000 |
| 1984/09/14 | 269 | 269 | 269 | 269 | 1,000 |
| 1984/09/12 | 268 | 268 | 268 | 268 | 1,000 |
| 1984/09/10 | 269 | 269 | 269 | 269 | 3,000 |
| 1984/09/07 | 270 | 270 | 270 | 270 | 5,000 |
| 1984/09/05 | 270 | 270 | 270 | 270 | 3,000 |
| 1984/09/04 | 269 | 270 | 269 | 270 | 3,000 |
| 1984/09/03 | 270 | 270 | 270 | 270 | 2,000 |
| 1984/08/29 | 270 | 270 | 270 | 270 | 1,000 |
| 1984/08/27 | 270 | 270 | 270 | 270 | 1,000 |
| 1984/08/23 | 270 | 270 | 270 | 270 | 1,000 |
| 1984/08/21 | 290 | 290 | 290 | 290 | 3,000 |
| 1984/08/20 | 280 | 281 | 280 | 281 | 7,000 |
| 1984/08/09 | 251 | 251 | 251 | 251 | 1,000 |
| 1984/07/27 | 250 | 250 | 250 | 250 | 2,000 |
| 1984/07/26 | 263 | 263 | 263 | 263 | 4,000 |
| 1984/07/25 | 263 | 263 | 263 | 263 | 3,000 |
| 1984/07/23 | 282 | 282 | 282 | 282 | 5,000 |
| 1984/07/20 | 284 | 284 | 284 | 284 | 2,000 |
| 1984/07/19 | 284 | 284 | 284 | 284 | 1,000 |
| 1984/07/16 | 284 | 284 | 284 | 284 | 2,000 |
| 1984/07/13 | 290 | 290 | 290 | 290 | 9,000 |
| 1984/07/12 | 280 | 290 | 280 | 290 | 10,000 |
| 1984/07/11 | 281 | 281 | 281 | 281 | 2,000 |
| 1984/07/07 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/07/04 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/06/30 | 280 | 280 | 280 | 280 | 8,000 |
| 1984/06/11 | 285 | 285 | 285 | 285 | 2,000 |
| 1984/05/18 | 275 | 281 | 275 | 281 | 7,000 |
| 1984/04/27 | 258 | 263 | 258 | 263 | 7,000 |
| 1984/04/20 | 279 | 279 | 279 | 279 | 1,000 |
| 1984/04/16 | 282 | 282 | 282 | 282 | 1,000 |
| 1984/04/11 | 280 | 280 | 280 | 280 | 3,000 |
| 1984/04/10 | 281 | 281 | 281 | 281 | 2,000 |
| 1984/04/04 | 280 | 280 | 280 | 280 | 4,000 |
| 1984/04/02 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/03/31 | 280 | 280 | 280 | 280 | 5,000 |
| 1984/03/28 | 282 | 282 | 282 | 282 | 1,000 |
| 1984/03/27 | 282 | 282 | 282 | 282 | 1,000 |
| 1984/03/26 | 283 | 283 | 283 | 283 | 1,000 |
| 1984/03/24 | 283 | 283 | 283 | 283 | 1,000 |
| 1984/03/22 | 282 | 282 | 282 | 282 | 1,000 |
| 1984/03/21 | 281 | 281 | 281 | 281 | 3,000 |
| 1984/03/19 | 281 | 281 | 281 | 281 | 1,000 |
| 1984/03/17 | 280 | 281 | 280 | 281 | 5,000 |
| 1984/03/16 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/03/15 | 275 | 281 | 275 | 280 | 10,000 |
| 1984/03/13 | 274 | 274 | 273 | 273 | 4,000 |
| 1984/03/12 | 273 | 273 | 273 | 273 | 2,000 |
| 1984/03/07 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/03/06 | 280 | 280 | 280 | 280 | 4,000 |
| 1984/03/03 | 286 | 286 | 286 | 286 | 4,000 |
| 1984/03/02 | 281 | 281 | 281 | 281 | 4,000 |
| 1984/03/01 | 306 | 306 | 300 | 300 | 8,000 |
| 1984/02/29 | 306 | 315 | 306 | 308 | 20,000 |
| 1984/02/28 | 289 | 300 | 289 | 300 | 45,000 |
| 1984/02/27 | 272 | 287 | 272 | 287 | 30,000 |
| 1984/02/25 | 273 | 273 | 273 | 273 | 2,000 |
| 1984/02/24 | 273 | 273 | 273 | 273 | 2,000 |
| 1984/02/23 | 272 | 273 | 272 | 273 | 9,000 |
| 1984/02/20 | 271 | 272 | 271 | 272 | 4,000 |
| 1984/02/18 | 272 | 272 | 272 | 272 | 8,000 |
| 1984/02/17 | 270 | 270 | 270 | 270 | 1,000 |
| 1984/02/16 | 270 | 270 | 270 | 270 | 3,000 |
| 1984/02/13 | 272 | 272 | 272 | 272 | 3,000 |
| 1984/02/10 | 273 | 275 | 273 | 275 | 3,000 |
| 1984/02/09 | 273 | 273 | 273 | 273 | 6,000 |
| 1984/02/08 | 273 | 275 | 273 | 275 | 3,000 |
| 1984/02/07 | 270 | 273 | 270 | 273 | 2,000 |
| 1984/02/06 | 275 | 275 | 272 | 272 | 2,000 |
| 1984/02/04 | 272 | 272 | 272 | 272 | 2,000 |
| 1984/02/03 | 270 | 273 | 270 | 273 | 5,000 |
| 1984/02/02 | 272 | 272 | 271 | 271 | 5,000 |
| 1984/02/01 | 266 | 270 | 266 | 270 | 4,000 |
| 1984/01/30 | 261 | 261 | 260 | 260 | 9,000 |
| 1984/01/28 | 260 | 260 | 260 | 260 | 12,000 |
| 1984/01/26 | 260 | 260 | 260 | 260 | 3,000 |
| 1984/01/25 | 260 | 260 | 260 | 260 | 4,000 |
| 1984/01/24 | 260 | 260 | 260 | 260 | 3,000 |
| 1984/01/23 | 260 | 260 | 260 | 260 | 11,000 |
| 1984/01/21 | 258 | 258 | 258 | 258 | 2,000 |
| 1984/01/20 | 251 | 251 | 250 | 250 | 8,000 |
| 1984/01/17 | 250 | 250 | 250 | 250 | 4,000 |
| 1984/01/13 | 245 | 245 | 245 | 245 | 1,000 |
| 1984/01/12 | 241 | 241 | 241 | 241 | 10,000 |
| 1984/01/07 | 250 | 260 | 250 | 260 | 7,000 |