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 |
---|---|---|---|---|---|
1988/12/26 | 701 | 701 | 701 | 701 | 5,000 |
1988/12/24 | 700 | 700 | 700 | 700 | 1,000 |
1988/12/23 | 710 | 710 | 710 | 710 | 1,000 |
1988/12/22 | 700 | 700 | 700 | 700 | 3,000 |
1988/12/20 | 706 | 706 | 700 | 700 | 20,000 |
1988/12/19 | 707 | 710 | 707 | 710 | 7,000 |
1988/12/15 | 705 | 705 | 705 | 705 | 3,000 |
1988/12/14 | 706 | 706 | 705 | 705 | 6,000 |
1988/12/13 | 710 | 710 | 710 | 710 | 6,000 |
1988/12/12 | 705 | 705 | 705 | 705 | 1,000 |
1988/12/09 | 706 | 706 | 706 | 706 | 1,000 |
1988/12/08 | 706 | 706 | 705 | 705 | 2,000 |
1988/12/07 | 710 | 710 | 710 | 710 | 4,000 |
1988/12/06 | 716 | 716 | 710 | 710 | 6,000 |
1988/12/05 | 730 | 730 | 714 | 714 | 2,000 |
1988/12/03 | 714 | 714 | 714 | 714 | 1,000 |
1988/12/02 | 710 | 710 | 703 | 703 | 3,000 |
1988/11/26 | 710 | 710 | 710 | 710 | 4,000 |
1988/11/24 | 710 | 720 | 707 | 720 | 20,000 |
1988/11/22 | 705 | 705 | 701 | 705 | 8,000 |
1988/11/17 | 706 | 706 | 706 | 706 | 2,000 |
1988/11/16 | 701 | 701 | 701 | 701 | 1,000 |
1988/11/15 | 700 | 700 | 700 | 700 | 1,000 |
1988/11/14 | 700 | 700 | 700 | 700 | 1,000 |
1988/11/10 | 710 | 710 | 710 | 710 | 1,000 |
1988/11/08 | 710 | 710 | 710 | 710 | 3,000 |
1988/11/07 | 719 | 719 | 719 | 719 | 2,000 |
1988/11/04 | 720 | 720 | 720 | 720 | 3,000 |
1988/11/01 | 700 | 700 | 700 | 700 | 1,000 |
1988/10/28 | 702 | 702 | 702 | 702 | 1,000 |
1988/10/18 | 690 | 690 | 690 | 690 | 2,000 |
1988/10/17 | 701 | 701 | 690 | 690 | 3,000 |
1988/10/14 | 702 | 702 | 702 | 702 | 4,000 |
1988/10/13 | 702 | 702 | 702 | 702 | 2,000 |
1988/10/12 | 702 | 705 | 702 | 705 | 4,000 |
1988/10/04 | 700 | 705 | 700 | 705 | 4,000 |
1988/10/03 | 690 | 705 | 690 | 705 | 4,000 |
1988/09/28 | 700 | 700 | 700 | 700 | 1,000 |
1988/09/27 | 700 | 705 | 700 | 705 | 2,000 |
1988/09/20 | 704 | 704 | 690 | 700 | 7,000 |
1988/09/19 | 705 | 705 | 705 | 705 | 2,000 |
1988/09/16 | 705 | 705 | 705 | 705 | 1,000 |
1988/09/13 | 705 | 705 | 700 | 700 | 4,000 |
1988/09/09 | 704 | 704 | 700 | 700 | 3,000 |
1988/09/08 | 705 | 705 | 705 | 705 | 1,000 |
1988/09/07 | 705 | 705 | 705 | 705 | 1,000 |
1988/09/06 | 700 | 700 | 700 | 700 | 6,000 |
1988/09/05 | 710 | 710 | 710 | 710 | 1,000 |
1988/09/02 | 700 | 700 | 700 | 700 | 1,000 |
1988/08/25 | 735 | 735 | 735 | 735 | 1,000 |
1988/08/24 | 752 | 752 | 735 | 735 | 2,000 |
1988/08/16 | 754 | 754 | 754 | 754 | 2,000 |
1988/08/06 | 774 | 774 | 774 | 774 | 2,000 |
1988/08/02 | 733 | 733 | 733 | 733 | 2,000 |
1988/07/30 | 731 | 731 | 731 | 731 | 3,000 |
1988/07/29 | 729 | 729 | 729 | 729 | 1,000 |
1988/07/28 | 720 | 720 | 720 | 720 | 1,000 |
1988/07/26 | 740 | 740 | 740 | 740 | 1,000 |
1988/07/22 | 790 | 790 | 790 | 790 | 2,000 |
1988/07/21 | 792 | 792 | 792 | 792 | 6,000 |
1988/07/20 | 791 | 795 | 791 | 792 | 12,000 |
1988/07/19 | 794 | 795 | 794 | 795 | 8,000 |
1988/07/18 | 800 | 800 | 795 | 795 | 14,000 |
1988/07/15 | 800 | 800 | 790 | 790 | 6,000 |
1988/07/14 | 810 | 810 | 805 | 805 | 5,000 |
1988/07/13 | 810 | 810 | 810 | 810 | 4,000 |
1988/07/12 | 800 | 810 | 800 | 810 | 21,000 |
1988/07/11 | 801 | 805 | 800 | 800 | 23,000 |
1988/07/08 | 800 | 800 | 800 | 800 | 1,000 |
1988/07/05 | 782 | 782 | 782 | 782 | 1,000 |
1988/07/02 | 790 | 790 | 781 | 781 | 3,000 |
1988/07/01 | 805 | 805 | 800 | 800 | 3,000 |
1988/06/28 | 806 | 806 | 806 | 806 | 2,000 |
1988/06/27 | 822 | 825 | 820 | 820 | 14,000 |
1988/06/24 | 806 | 820 | 806 | 820 | 10,000 |
1988/06/23 | 805 | 806 | 805 | 806 | 5,000 |
1988/06/22 | 800 | 800 | 795 | 795 | 12,000 |
1988/06/21 | 802 | 802 | 800 | 800 | 3,000 |
1988/06/20 | 802 | 808 | 802 | 808 | 4,000 |
1988/06/17 | 800 | 801 | 800 | 800 | 4,000 |
1988/06/16 | 809 | 809 | 795 | 800 | 13,000 |
1988/06/15 | 809 | 810 | 800 | 810 | 7,000 |
1988/06/13 | 800 | 805 | 800 | 805 | 5,000 |
1988/06/10 | 802 | 802 | 800 | 801 | 7,000 |
1988/06/09 | 804 | 805 | 800 | 800 | 6,000 |
1988/06/08 | 810 | 810 | 802 | 802 | 3,000 |
1988/06/07 | 808 | 808 | 805 | 805 | 3,000 |
1988/06/06 | 815 | 818 | 815 | 818 | 3,000 |
1988/06/04 | 801 | 805 | 800 | 805 | 7,000 |
1988/06/03 | 809 | 809 | 800 | 800 | 5,000 |
1988/06/02 | 810 | 810 | 809 | 809 | 4,000 |
1988/06/01 | 806 | 814 | 806 | 810 | 12,000 |
1988/05/31 | 820 | 820 | 806 | 806 | 9,000 |
1988/05/30 | 802 | 811 | 802 | 810 | 11,000 |
1988/05/28 | 796 | 796 | 796 | 796 | 4,000 |
1988/05/27 | 817 | 830 | 815 | 830 | 15,000 |
1988/05/26 | 821 | 830 | 810 | 823 | 9,000 |
1988/05/25 | 817 | 820 | 815 | 820 | 10,000 |
1988/05/24 | 810 | 815 | 805 | 815 | 6,000 |
1988/05/23 | 820 | 820 | 805 | 805 | 5,000 |
1988/05/20 | 811 | 815 | 800 | 815 | 13,000 |
1988/05/19 | 829 | 829 | 810 | 810 | 10,000 |
1988/05/18 | 838 | 838 | 837 | 837 | 3,000 |
1988/05/17 | 840 | 840 | 836 | 837 | 10,000 |
1988/05/16 | 839 | 845 | 839 | 845 | 6,000 |
1988/05/13 | 845 | 845 | 840 | 845 | 26,000 |
1988/05/12 | 800 | 845 | 800 | 840 | 38,000 |
1988/05/11 | 813 | 813 | 813 | 813 | 4,000 |
1988/05/10 | 795 | 813 | 795 | 813 | 18,000 |
1988/05/09 | 805 | 805 | 800 | 800 | 3,000 |
1988/05/07 | 800 | 804 | 800 | 804 | 5,000 |
1988/05/06 | 791 | 800 | 791 | 800 | 5,000 |
1988/05/02 | 805 | 806 | 805 | 806 | 7,000 |
1988/04/30 | 805 | 806 | 805 | 805 | 4,000 |
1988/04/28 | 807 | 807 | 795 | 805 | 21,000 |
1988/04/27 | 815 | 815 | 807 | 809 | 10,000 |
1988/04/26 | 800 | 815 | 800 | 815 | 32,000 |
1988/04/25 | 813 | 813 | 802 | 810 | 11,000 |
1988/04/23 | 807 | 814 | 807 | 814 | 9,000 |
1988/04/22 | 805 | 810 | 802 | 807 | 21,000 |
1988/04/21 | 810 | 810 | 800 | 804 | 11,000 |
1988/04/20 | 791 | 830 | 791 | 830 | 56,000 |
1988/04/19 | 771 | 793 | 771 | 793 | 41,000 |
1988/04/18 | 771 | 771 | 770 | 770 | 3,000 |
1988/04/15 | 756 | 770 | 756 | 770 | 25,000 |
1988/04/14 | 771 | 775 | 770 | 775 | 23,000 |
1988/04/13 | 760 | 774 | 760 | 770 | 29,000 |
1988/04/12 | 774 | 775 | 772 | 772 | 9,000 |
1988/04/11 | 775 | 775 | 774 | 774 | 3,000 |
1988/04/08 | 765 | 775 | 750 | 775 | 17,000 |
1988/04/07 | 790 | 795 | 780 | 780 | 18,000 |
1988/04/06 | 800 | 800 | 785 | 790 | 7,000 |
1988/04/05 | 780 | 795 | 765 | 795 | 35,000 |
1988/04/04 | 750 | 770 | 745 | 770 | 34,000 |
1988/04/02 | 740 | 740 | 730 | 730 | 23,000 |
1988/04/01 | 736 | 736 | 720 | 730 | 29,000 |
1988/03/31 | 730 | 730 | 730 | 730 | 7,000 |
1988/03/30 | 715 | 720 | 715 | 720 | 12,000 |
1988/03/29 | 690 | 715 | 690 | 715 | 9,000 |
1988/03/26 | 700 | 700 | 700 | 700 | 1,000 |
1988/03/25 | 708 | 715 | 700 | 700 | 6,000 |
1988/03/24 | 716 | 716 | 710 | 710 | 6,000 |
1988/03/22 | 716 | 716 | 716 | 716 | 3,000 |
1988/03/18 | 726 | 726 | 710 | 711 | 7,000 |
1988/03/17 | 720 | 720 | 720 | 720 | 2,000 |
1988/03/16 | 720 | 720 | 708 | 708 | 3,000 |
1988/03/14 | 736 | 737 | 736 | 736 | 8,000 |
1988/03/11 | 735 | 736 | 735 | 736 | 2,000 |
1988/03/10 | 750 | 750 | 750 | 750 | 6,000 |
1988/03/09 | 708 | 720 | 708 | 720 | 6,000 |
1988/03/08 | 706 | 706 | 706 | 706 | 2,000 |
1988/03/05 | 706 | 706 | 706 | 706 | 2,000 |
1988/03/04 | 715 | 715 | 706 | 706 | 5,000 |
1988/03/03 | 706 | 715 | 706 | 715 | 2,000 |
1988/03/02 | 711 | 713 | 705 | 713 | 6,000 |
1988/03/01 | 713 | 713 | 701 | 701 | 2,000 |
1988/02/26 | 713 | 713 | 713 | 713 | 1,000 |
1988/02/25 | 713 | 713 | 700 | 700 | 17,000 |
1988/02/23 | 702 | 705 | 702 | 702 | 5,000 |
1988/02/22 | 710 | 710 | 702 | 702 | 10,000 |
1988/02/19 | 702 | 702 | 702 | 702 | 2,000 |
1988/02/18 | 712 | 712 | 700 | 700 | 11,000 |
1988/02/17 | 710 | 710 | 710 | 710 | 1,000 |
1988/02/16 | 713 | 713 | 700 | 700 | 9,000 |
1988/02/15 | 729 | 729 | 712 | 712 | 3,000 |
1988/02/12 | 727 | 727 | 727 | 727 | 4,000 |
1988/02/10 | 707 | 707 | 707 | 707 | 1,000 |
1988/02/09 | 702 | 702 | 702 | 702 | 1,000 |
1988/02/08 | 735 | 735 | 700 | 700 | 11,000 |
1988/02/05 | 740 | 740 | 735 | 735 | 5,000 |
1988/02/04 | 735 | 735 | 735 | 735 | 6,000 |
1988/02/03 | 730 | 735 | 701 | 701 | 19,000 |
1988/02/02 | 721 | 723 | 721 | 723 | 4,000 |
1988/02/01 | 735 | 735 | 735 | 735 | 8,000 |
1988/01/30 | 722 | 735 | 722 | 735 | 6,000 |
1988/01/29 | 730 | 734 | 730 | 730 | 5,000 |
1988/01/28 | 721 | 721 | 711 | 711 | 8,000 |
1988/01/27 | 720 | 720 | 720 | 720 | 3,000 |
1988/01/25 | 734 | 734 | 710 | 710 | 7,000 |
1988/01/21 | 734 | 734 | 734 | 734 | 1,000 |
1988/01/19 | 735 | 735 | 735 | 735 | 9,000 |
1988/01/18 | 720 | 750 | 720 | 750 | 7,000 |
1988/01/14 | 700 | 710 | 700 | 710 | 19,000 |
1988/01/13 | 700 | 700 | 700 | 700 | 2,000 |
1988/01/12 | 700 | 700 | 690 | 690 | 5,000 |
1988/01/11 | 680 | 680 | 680 | 680 | 1,000 |
1988/01/08 | 681 | 681 | 680 | 680 | 3,000 |