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 |
---|---|---|---|---|---|
1986/12/26 | 510 | 510 | 490 | 490 | 4,000 |
1986/12/22 | 490 | 490 | 490 | 490 | 2,000 |
1986/12/05 | 508 | 520 | 508 | 520 | 14,000 |
1986/12/03 | 508 | 508 | 508 | 508 | 1,000 |
1986/12/01 | 519 | 519 | 519 | 519 | 2,000 |
1986/11/25 | 520 | 520 | 520 | 520 | 3,000 |
1986/11/22 | 520 | 520 | 520 | 520 | 2,000 |
1986/11/21 | 490 | 500 | 490 | 500 | 3,000 |
1986/11/20 | 480 | 490 | 480 | 490 | 5,000 |
1986/11/14 | 480 | 480 | 480 | 480 | 4,000 |
1986/11/13 | 479 | 479 | 479 | 479 | 3,000 |
1986/11/11 | 479 | 479 | 479 | 479 | 1,000 |
1986/11/10 | 465 | 470 | 465 | 470 | 3,000 |
1986/11/05 | 455 | 455 | 445 | 445 | 3,000 |
1986/10/30 | 431 | 431 | 431 | 431 | 2,000 |
1986/10/27 | 430 | 430 | 430 | 430 | 3,000 |
1986/10/25 | 430 | 430 | 430 | 430 | 3,000 |
1986/10/21 | 430 | 430 | 430 | 430 | 1,000 |
1986/10/15 | 440 | 440 | 430 | 430 | 5,000 |
1986/10/13 | 445 | 445 | 445 | 445 | 2,000 |
1986/10/08 | 450 | 450 | 440 | 440 | 6,000 |
1986/10/07 | 450 | 450 | 450 | 450 | 2,000 |
1986/09/30 | 460 | 460 | 458 | 458 | 4,000 |
1986/09/27 | 480 | 480 | 470 | 470 | 3,000 |
1986/09/25 | 481 | 481 | 481 | 481 | 1,000 |
1986/09/06 | 570 | 580 | 570 | 571 | 4,000 |
1986/09/05 | 531 | 571 | 530 | 571 | 19,000 |
1986/09/04 | 520 | 530 | 520 | 524 | 5,000 |
1986/09/03 | 515 | 515 | 515 | 515 | 10,000 |
1986/08/28 | 461 | 461 | 461 | 461 | 1,000 |
1986/08/27 | 452 | 452 | 445 | 451 | 16,000 |
1986/08/26 | 451 | 451 | 450 | 451 | 6,000 |
1986/08/25 | 460 | 460 | 450 | 450 | 7,000 |
1986/08/22 | 471 | 471 | 465 | 465 | 11,000 |
1986/08/21 | 466 | 471 | 465 | 471 | 5,000 |
1986/08/20 | 470 | 470 | 465 | 465 | 8,000 |
1986/08/19 | 480 | 480 | 470 | 470 | 6,000 |
1986/08/18 | 490 | 490 | 480 | 480 | 2,000 |
1986/08/15 | 510 | 510 | 500 | 500 | 5,000 |
1986/08/14 | 520 | 520 | 510 | 510 | 8,000 |
1986/08/13 | 521 | 521 | 520 | 520 | 3,000 |
1986/08/12 | 515 | 520 | 515 | 520 | 9,000 |
1986/08/11 | 518 | 518 | 515 | 515 | 4,000 |
1986/08/08 | 520 | 520 | 518 | 518 | 10,000 |
1986/08/07 | 521 | 525 | 521 | 525 | 4,000 |
1986/08/06 | 531 | 531 | 520 | 520 | 17,000 |
1986/08/05 | 531 | 531 | 529 | 531 | 8,000 |
1986/08/04 | 530 | 531 | 530 | 531 | 3,000 |
1986/07/31 | 601 | 601 | 580 | 580 | 7,000 |
1986/07/28 | 650 | 650 | 650 | 650 | 2,000 |
1986/07/21 | 660 | 660 | 660 | 660 | 1,000 |
1986/07/19 | 640 | 660 | 640 | 660 | 4,000 |
1986/07/18 | 636 | 640 | 635 | 640 | 12,000 |
1986/07/17 | 635 | 635 | 635 | 635 | 1,000 |
1986/07/16 | 635 | 635 | 635 | 635 | 2,000 |
1986/07/14 | 631 | 633 | 630 | 630 | 10,000 |
1986/07/11 | 630 | 631 | 630 | 631 | 7,000 |
1986/07/10 | 654 | 654 | 620 | 620 | 7,000 |
1986/07/07 | 658 | 665 | 658 | 665 | 4,000 |
1986/07/04 | 684 | 684 | 658 | 658 | 16,000 |
1986/07/03 | 650 | 658 | 650 | 658 | 12,000 |
1986/07/02 | 622 | 622 | 620 | 621 | 7,000 |
1986/07/01 | 611 | 622 | 611 | 622 | 11,000 |
1986/06/30 | 640 | 650 | 630 | 630 | 9,000 |
1986/06/28 | 660 | 660 | 660 | 660 | 7,000 |
1986/06/26 | 650 | 650 | 630 | 630 | 12,000 |
1986/06/25 | 650 | 650 | 650 | 650 | 4,000 |
1986/06/24 | 690 | 690 | 690 | 690 | 1,000 |
1986/06/23 | 690 | 690 | 690 | 690 | 2,000 |
1986/06/21 | 690 | 690 | 690 | 690 | 6,000 |
1986/06/20 | 699 | 720 | 690 | 720 | 22,000 |
1986/06/19 | 680 | 698 | 679 | 698 | 24,000 |
1986/06/18 | 669 | 669 | 640 | 640 | 26,000 |
1986/06/17 | 613 | 620 | 612 | 620 | 22,000 |
1986/06/16 | 632 | 633 | 611 | 612 | 27,000 |
1986/06/13 | 686 | 686 | 635 | 635 | 28,000 |
1986/06/12 | 670 | 676 | 670 | 676 | 33,000 |
1986/06/11 | 684 | 700 | 670 | 670 | 27,000 |
1986/06/10 | 655 | 710 | 653 | 700 | 75,000 |
1986/06/09 | 750 | 750 | 745 | 746 | 17,000 |
1986/06/07 | 748 | 759 | 748 | 758 | 73,000 |
1986/06/06 | 829 | 829 | 819 | 819 | 156,000 |
1986/06/05 | 676 | 769 | 675 | 769 | 204,000 |
1986/06/04 | 680 | 686 | 660 | 669 | 256,000 |
1986/06/03 | 645 | 645 | 645 | 645 | 117,000 |
1986/06/02 | 509 | 545 | 509 | 545 | 45,000 |
1986/05/31 | 499 | 510 | 498 | 510 | 35,000 |
1986/05/30 | 510 | 510 | 493 | 493 | 25,000 |
1986/05/29 | 488 | 510 | 488 | 510 | 23,000 |
1986/05/28 | 461 | 480 | 461 | 480 | 28,000 |
1986/05/27 | 456 | 465 | 456 | 460 | 19,000 |
1986/05/26 | 456 | 463 | 456 | 460 | 21,000 |
1986/05/24 | 455 | 455 | 455 | 455 | 10,000 |
1986/05/23 | 420 | 435 | 420 | 435 | 26,000 |
1986/05/22 | 420 | 420 | 420 | 420 | 3,000 |
1986/05/21 | 420 | 420 | 420 | 420 | 1,000 |
1986/05/20 | 421 | 421 | 421 | 421 | 3,000 |
1986/05/19 | 421 | 421 | 421 | 421 | 2,000 |
1986/05/17 | 422 | 422 | 421 | 421 | 4,000 |
1986/05/16 | 428 | 428 | 421 | 421 | 4,000 |
1986/05/15 | 429 | 429 | 428 | 428 | 3,000 |
1986/05/14 | 425 | 425 | 425 | 425 | 2,000 |
1986/05/13 | 426 | 426 | 422 | 422 | 6,000 |
1986/05/12 | 426 | 429 | 426 | 426 | 16,000 |
1986/05/09 | 421 | 421 | 421 | 421 | 8,000 |
1986/05/08 | 416 | 418 | 415 | 418 | 3,000 |
1986/05/07 | 415 | 415 | 415 | 415 | 3,000 |
1986/05/02 | 410 | 415 | 410 | 415 | 8,000 |
1986/05/01 | 410 | 410 | 410 | 410 | 1,000 |
1986/04/30 | 410 | 410 | 410 | 410 | 3,000 |
1986/04/28 | 410 | 410 | 410 | 410 | 1,000 |
1986/04/26 | 405 | 410 | 405 | 410 | 11,000 |
1986/04/25 | 405 | 405 | 405 | 405 | 2,000 |
1986/04/23 | 403 | 405 | 403 | 405 | 2,000 |
1986/04/22 | 410 | 410 | 410 | 410 | 2,000 |
1986/04/21 | 410 | 410 | 410 | 410 | 1,000 |
1986/04/19 | 403 | 410 | 403 | 410 | 3,000 |
1986/04/17 | 402 | 402 | 402 | 402 | 1,000 |
1986/04/16 | 402 | 402 | 402 | 402 | 1,000 |
1986/04/15 | 400 | 400 | 400 | 400 | 2,000 |
1986/04/11 | 396 | 398 | 396 | 398 | 9,000 |
1986/04/10 | 396 | 396 | 396 | 396 | 3,000 |
1986/04/09 | 400 | 400 | 400 | 400 | 1,000 |
1986/04/08 | 400 | 400 | 400 | 400 | 1,000 |
1986/04/07 | 396 | 396 | 396 | 396 | 2,000 |
1986/04/04 | 396 | 396 | 395 | 395 | 3,000 |
1986/04/03 | 395 | 396 | 395 | 396 | 7,000 |
1986/04/02 | 395 | 395 | 395 | 395 | 3,000 |
1986/04/01 | 405 | 405 | 405 | 405 | 3,000 |
1986/03/31 | 406 | 406 | 405 | 405 | 6,000 |
1986/03/29 | 406 | 406 | 406 | 406 | 1,000 |
1986/03/28 | 405 | 405 | 405 | 405 | 2,000 |
1986/03/18 | 425 | 425 | 425 | 425 | 7,000 |
1986/03/15 | 420 | 425 | 420 | 425 | 3,000 |
1986/03/14 | 429 | 429 | 425 | 425 | 14,000 |
1986/03/13 | 414 | 430 | 414 | 429 | 16,000 |
1986/03/12 | 402 | 410 | 402 | 410 | 3,000 |
1986/03/11 | 410 | 410 | 402 | 402 | 11,000 |
1986/03/07 | 420 | 420 | 420 | 420 | 5,000 |
1986/03/05 | 432 | 432 | 430 | 430 | 6,000 |
1986/03/04 | 436 | 437 | 433 | 433 | 29,000 |
1986/03/03 | 418 | 437 | 418 | 435 | 39,000 |
1986/03/01 | 410 | 411 | 409 | 410 | 17,000 |
1986/02/28 | 392 | 410 | 392 | 410 | 24,000 |
1986/02/27 | 390 | 392 | 390 | 392 | 3,000 |
1986/02/26 | 390 | 390 | 385 | 385 | 6,000 |
1986/02/25 | 392 | 392 | 390 | 392 | 5,000 |
1986/02/24 | 393 | 393 | 392 | 392 | 3,000 |
1986/02/22 | 392 | 392 | 392 | 392 | 2,000 |
1986/02/21 | 385 | 390 | 385 | 390 | 9,000 |
1986/02/20 | 380 | 384 | 378 | 384 | 11,000 |
1986/02/19 | 375 | 380 | 375 | 380 | 9,000 |
1986/02/18 | 376 | 376 | 375 | 375 | 3,000 |
1986/02/17 | 375 | 375 | 375 | 375 | 1,000 |
1986/02/14 | 375 | 375 | 375 | 375 | 3,000 |
1986/02/13 | 374 | 375 | 373 | 375 | 6,000 |
1986/02/12 | 372 | 373 | 372 | 373 | 5,000 |
1986/02/10 | 375 | 375 | 373 | 373 | 3,000 |
1986/02/07 | 368 | 368 | 367 | 368 | 3,000 |
1986/02/06 | 369 | 369 | 367 | 367 | 2,000 |
1986/02/04 | 370 | 370 | 369 | 369 | 4,000 |
1986/01/31 | 370 | 370 | 365 | 365 | 12,000 |
1986/01/30 | 367 | 368 | 367 | 368 | 4,000 |
1986/01/29 | 366 | 367 | 366 | 367 | 6,000 |
1986/01/28 | 380 | 380 | 380 | 380 | 3,000 |
1986/01/27 | 387 | 390 | 386 | 390 | 9,000 |
1986/01/25 | 386 | 386 | 386 | 386 | 16,000 |
1986/01/24 | 386 | 386 | 386 | 386 | 3,000 |
1986/01/22 | 366 | 366 | 366 | 366 | 1,000 |
1986/01/21 | 365 | 365 | 365 | 365 | 4,000 |
1986/01/20 | 365 | 365 | 365 | 365 | 7,000 |
1986/01/18 | 365 | 365 | 365 | 365 | 4,000 |
1986/01/17 | 370 | 370 | 370 | 370 | 1,000 |
1986/01/16 | 365 | 365 | 365 | 365 | 4,000 |
1986/01/14 | 368 | 368 | 368 | 368 | 6,000 |
1986/01/06 | 368 | 368 | 368 | 368 | 3,000 |