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 |
|---|---|---|---|---|---|
| 1985/12/28 | 368 | 368 | 368 | 368 | 1,000 |
| 1985/12/26 | 365 | 365 | 365 | 365 | 9,000 |
| 1985/12/24 | 375 | 375 | 375 | 375 | 2,000 |
| 1985/12/23 | 375 | 375 | 374 | 375 | 4,000 |
| 1985/12/21 | 374 | 375 | 374 | 375 | 3,000 |
| 1985/12/20 | 374 | 374 | 374 | 374 | 2,000 |
| 1985/12/19 | 374 | 374 | 374 | 374 | 6,000 |
| 1985/12/17 | 390 | 400 | 390 | 397 | 24,000 |
| 1985/12/16 | 380 | 380 | 380 | 380 | 17,000 |
| 1985/12/13 | 346 | 355 | 346 | 355 | 3,000 |
| 1985/12/11 | 346 | 346 | 346 | 346 | 1,000 |
| 1985/12/10 | 341 | 345 | 341 | 345 | 2,000 |
| 1985/12/09 | 340 | 340 | 340 | 340 | 1,000 |
| 1985/12/06 | 340 | 340 | 340 | 340 | 1,000 |
| 1985/12/03 | 340 | 340 | 336 | 336 | 3,000 |
| 1985/12/02 | 335 | 335 | 335 | 335 | 3,000 |
| 1985/11/29 | 350 | 350 | 336 | 336 | 3,000 |
| 1985/11/27 | 365 | 365 | 365 | 365 | 3,000 |
| 1985/11/22 | 370 | 370 | 370 | 370 | 1,000 |
| 1985/11/20 | 370 | 370 | 370 | 370 | 1,000 |
| 1985/11/19 | 370 | 370 | 370 | 370 | 1,000 |
| 1985/11/16 | 365 | 365 | 365 | 365 | 1,000 |
| 1985/11/15 | 377 | 377 | 374 | 374 | 2,000 |
| 1985/11/14 | 375 | 375 | 375 | 375 | 3,000 |
| 1985/11/13 | 379 | 380 | 379 | 379 | 7,000 |
| 1985/11/11 | 379 | 379 | 375 | 375 | 9,000 |
| 1985/11/08 | 379 | 379 | 379 | 379 | 2,000 |
| 1985/11/07 | 370 | 380 | 370 | 380 | 17,000 |
| 1985/11/06 | 365 | 365 | 365 | 365 | 2,000 |
| 1985/11/02 | 361 | 361 | 361 | 361 | 4,000 |
| 1985/11/01 | 371 | 371 | 370 | 370 | 3,000 |
| 1985/10/31 | 373 | 373 | 371 | 371 | 2,000 |
| 1985/10/30 | 371 | 377 | 371 | 373 | 16,000 |
| 1985/10/29 | 374 | 374 | 371 | 371 | 17,000 |
| 1985/10/28 | 378 | 378 | 374 | 374 | 25,000 |
| 1985/10/26 | 379 | 380 | 379 | 380 | 5,000 |
| 1985/10/25 | 378 | 380 | 378 | 380 | 7,000 |
| 1985/10/24 | 375 | 380 | 375 | 380 | 13,000 |
| 1985/10/23 | 370 | 380 | 370 | 380 | 17,000 |
| 1985/10/22 | 375 | 379 | 370 | 370 | 6,000 |
| 1985/10/21 | 369 | 380 | 369 | 380 | 23,000 |
| 1985/10/19 | 365 | 370 | 360 | 370 | 17,000 |
| 1985/10/18 | 360 | 362 | 360 | 362 | 13,000 |
| 1985/10/16 | 355 | 365 | 355 | 360 | 12,000 |
| 1985/10/15 | 340 | 355 | 340 | 355 | 24,000 |
| 1985/10/14 | 335 | 340 | 335 | 340 | 3,000 |
| 1985/10/09 | 340 | 350 | 340 | 350 | 6,000 |
| 1985/10/07 | 340 | 345 | 340 | 345 | 3,000 |
| 1985/10/04 | 335 | 335 | 335 | 335 | 4,000 |
| 1985/10/02 | 335 | 335 | 335 | 335 | 1,000 |
| 1985/10/01 | 330 | 330 | 330 | 330 | 2,000 |
| 1985/09/24 | 326 | 326 | 326 | 326 | 5,000 |
| 1985/09/20 | 326 | 326 | 326 | 326 | 3,000 |
| 1985/09/11 | 331 | 331 | 331 | 331 | 1,000 |
| 1985/09/06 | 330 | 330 | 330 | 330 | 2,000 |
| 1985/09/05 | 340 | 340 | 340 | 340 | 5,000 |
| 1985/08/28 | 340 | 340 | 340 | 340 | 4,000 |
| 1985/08/19 | 335 | 335 | 335 | 335 | 2,000 |
| 1985/08/13 | 340 | 340 | 340 | 340 | 10,000 |
| 1985/08/05 | 341 | 341 | 340 | 340 | 3,000 |
| 1985/08/03 | 340 | 340 | 340 | 340 | 1,000 |
| 1985/08/02 | 340 | 340 | 340 | 340 | 2,000 |
| 1985/08/01 | 340 | 340 | 340 | 340 | 3,000 |
| 1985/07/27 | 345 | 345 | 345 | 345 | 1,000 |
| 1985/07/26 | 347 | 347 | 345 | 346 | 8,000 |
| 1985/07/25 | 349 | 349 | 349 | 349 | 2,000 |
| 1985/07/24 | 348 | 350 | 348 | 350 | 4,000 |
| 1985/07/23 | 347 | 347 | 347 | 347 | 3,000 |
| 1985/07/22 | 346 | 346 | 346 | 346 | 6,000 |
| 1985/07/20 | 345 | 345 | 345 | 345 | 8,000 |
| 1985/07/18 | 320 | 320 | 320 | 320 | 3,000 |
| 1985/07/15 | 335 | 335 | 335 | 335 | 2,000 |
| 1985/07/12 | 335 | 335 | 335 | 335 | 1,000 |
| 1985/07/11 | 332 | 332 | 332 | 332 | 6,000 |
| 1985/07/10 | 335 | 335 | 335 | 335 | 1,000 |
| 1985/07/09 | 335 | 335 | 335 | 335 | 5,000 |
| 1985/07/08 | 335 | 335 | 335 | 335 | 2,000 |
| 1985/07/06 | 339 | 340 | 339 | 340 | 3,000 |
| 1985/07/05 | 339 | 339 | 339 | 339 | 2,000 |
| 1985/07/04 | 340 | 340 | 340 | 340 | 2,000 |
| 1985/07/03 | 350 | 350 | 345 | 345 | 27,000 |
| 1985/07/02 | 325 | 331 | 325 | 331 | 22,000 |
| 1985/07/01 | 314 | 314 | 314 | 314 | 4,000 |
| 1985/06/21 | 324 | 324 | 324 | 324 | 2,000 |
| 1985/06/19 | 326 | 326 | 326 | 326 | 4,000 |
| 1985/06/17 | 328 | 328 | 326 | 326 | 2,000 |
| 1985/06/13 | 329 | 329 | 329 | 329 | 1,000 |
| 1985/06/12 | 332 | 332 | 330 | 330 | 22,000 |
| 1985/06/11 | 311 | 330 | 310 | 330 | 24,000 |
| 1985/06/10 | 311 | 311 | 310 | 310 | 4,000 |
| 1985/06/05 | 308 | 310 | 308 | 310 | 3,000 |
| 1985/06/03 | 305 | 310 | 305 | 307 | 12,000 |
| 1985/05/31 | 305 | 305 | 305 | 305 | 1,000 |
| 1985/05/24 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/05/15 | 306 | 306 | 306 | 306 | 2,000 |
| 1985/05/10 | 306 | 306 | 306 | 306 | 2,000 |
| 1985/05/08 | 306 | 307 | 306 | 307 | 6,000 |
| 1985/05/04 | 307 | 307 | 307 | 307 | 4,000 |
| 1985/05/01 | 307 | 307 | 307 | 307 | 1,000 |
| 1985/04/15 | 307 | 307 | 301 | 307 | 4,000 |
| 1985/04/12 | 307 | 307 | 307 | 307 | 1,000 |
| 1985/04/11 | 305 | 305 | 305 | 305 | 1,000 |
| 1985/04/08 | 302 | 302 | 302 | 302 | 1,000 |
| 1985/04/05 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/04/01 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/03/27 | 305 | 305 | 305 | 305 | 1,000 |
| 1985/03/26 | 301 | 301 | 300 | 300 | 2,000 |
| 1985/03/25 | 302 | 302 | 301 | 301 | 2,000 |
| 1985/03/19 | 301 | 301 | 301 | 301 | 5,000 |
| 1985/03/18 | 301 | 301 | 301 | 301 | 3,000 |
| 1985/03/13 | 300 | 300 | 300 | 300 | 2,000 |
| 1985/03/12 | 300 | 300 | 300 | 300 | 8,000 |
| 1985/03/08 | 303 | 315 | 303 | 315 | 6,000 |
| 1985/03/07 | 300 | 303 | 300 | 303 | 9,000 |
| 1985/03/06 | 300 | 300 | 300 | 300 | 7,000 |
| 1985/03/04 | 291 | 291 | 291 | 291 | 2,000 |
| 1985/03/02 | 300 | 300 | 300 | 300 | 5,000 |
| 1985/03/01 | 300 | 300 | 300 | 300 | 15,000 |
| 1985/02/28 | 299 | 300 | 299 | 300 | 9,000 |
| 1985/02/26 | 299 | 299 | 299 | 299 | 4,000 |
| 1985/02/25 | 290 | 300 | 290 | 300 | 4,000 |
| 1985/02/23 | 283 | 283 | 283 | 283 | 3,000 |
| 1985/02/22 | 280 | 280 | 280 | 280 | 2,000 |
| 1985/02/21 | 278 | 278 | 278 | 278 | 2,000 |
| 1985/02/16 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/02/12 | 284 | 284 | 284 | 284 | 4,000 |
| 1985/02/05 | 277 | 277 | 277 | 277 | 3,000 |
| 1985/02/04 | 276 | 276 | 276 | 276 | 1,000 |
| 1985/01/30 | 275 | 275 | 275 | 275 | 4,000 |
| 1985/01/29 | 277 | 277 | 277 | 277 | 1,000 |
| 1985/01/26 | 277 | 277 | 277 | 277 | 1,000 |
| 1985/01/25 | 277 | 277 | 277 | 277 | 4,000 |
| 1985/01/24 | 280 | 280 | 276 | 276 | 6,000 |
| 1985/01/22 | 276 | 276 | 276 | 276 | 1,000 |
| 1985/01/21 | 280 | 280 | 280 | 280 | 5,000 |
| 1985/01/05 | 280 | 280 | 280 | 280 | 2,000 |