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 |
|---|---|---|---|---|---|
| 1990/12/11 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1990/11/26 | 1,390 | 1,390 | 1,390 | 1,390 | 51,000 |
| 1990/11/22 | 1,380 | 1,400 | 1,380 | 1,400 | 8,000 |
| 1990/11/20 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1990/11/13 | 1,390 | 1,400 | 1,390 | 1,400 | 6,000 |
| 1990/11/08 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 |
| 1990/11/07 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1990/11/06 | 1,280 | 1,420 | 1,280 | 1,380 | 14,000 |
| 1990/10/29 | 1,380 | 1,380 | 1,370 | 1,370 | 3,000 |
| 1990/10/24 | 1,360 | 1,400 | 1,360 | 1,400 | 4,000 |
| 1990/10/18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1990/10/09 | 1,440 | 1,460 | 1,440 | 1,460 | 2,000 |
| 1990/10/05 | 1,410 | 1,460 | 1,410 | 1,460 | 6,000 |
| 1990/10/04 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 |
| 1990/10/03 | 1,300 | 1,400 | 1,300 | 1,400 | 12,000 |
| 1990/10/01 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1990/09/27 | 1,490 | 1,490 | 1,470 | 1,480 | 16,000 |
| 1990/09/20 | 1,550 | 1,580 | 1,550 | 1,570 | 5,000 |
| 1990/09/19 | 1,470 | 1,540 | 1,470 | 1,540 | 23,000 |
| 1990/09/14 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1990/09/13 | 1,580 | 1,580 | 1,550 | 1,550 | 6,000 |
| 1990/09/12 | 1,550 | 1,550 | 1,550 | 1,550 | 32,000 |
| 1990/09/10 | 1,580 | 1,620 | 1,550 | 1,550 | 5,000 |
| 1990/08/31 | 1,470 | 1,590 | 1,470 | 1,590 | 13,000 |
| 1990/08/28 | 1,590 | 1,610 | 1,590 | 1,610 | 5,000 |
| 1990/08/23 | 1,660 | 1,680 | 1,660 | 1,680 | 5,000 |
| 1990/08/22 | 1,680 | 1,690 | 1,660 | 1,680 | 10,000 |
| 1990/08/21 | 1,680 | 1,700 | 1,670 | 1,680 | 63,000 |
| 1990/08/15 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 |
| 1990/08/09 | 1,700 | 1,730 | 1,700 | 1,730 | 16,000 |
| 1990/08/08 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 |
| 1990/08/01 | 1,660 | 1,690 | 1,660 | 1,690 | 5,000 |
| 1990/07/27 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 |
| 1990/07/25 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1990/07/24 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 |
| 1990/07/23 | 1,730 | 1,740 | 1,730 | 1,740 | 4,000 |
| 1990/07/20 | 1,740 | 1,790 | 1,740 | 1,760 | 43,000 |
| 1990/07/17 | 1,740 | 1,740 | 1,740 | 1,740 | 46,000 |
| 1990/07/16 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 |
| 1990/07/13 | 1,770 | 1,770 | 1,770 | 1,770 | 7,000 |
| 1990/07/11 | 1,770 | 1,840 | 1,770 | 1,800 | 31,000 |
| 1990/07/10 | 1,750 | 1,800 | 1,750 | 1,800 | 18,000 |
| 1990/07/09 | 1,750 | 1,770 | 1,750 | 1,770 | 19,000 |
| 1990/07/04 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 |
| 1990/07/03 | 1,770 | 1,770 | 1,760 | 1,760 | 2,000 |
| 1990/07/02 | 1,780 | 1,800 | 1,780 | 1,800 | 7,000 |
| 1990/06/29 | 1,770 | 1,800 | 1,770 | 1,800 | 14,000 |
| 1990/06/28 | 1,770 | 1,800 | 1,770 | 1,770 | 21,000 |
| 1990/06/27 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1990/06/25 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1990/06/22 | 1,790 | 1,800 | 1,770 | 1,800 | 18,000 |
| 1990/06/21 | 1,730 | 1,800 | 1,730 | 1,790 | 22,000 |
| 1990/06/20 | 1,770 | 1,770 | 1,750 | 1,750 | 5,000 |
| 1990/06/19 | 1,730 | 1,780 | 1,730 | 1,780 | 12,000 |
| 1990/06/18 | 1,650 | 1,700 | 1,650 | 1,700 | 11,000 |
| 1990/06/15 | 1,640 | 1,680 | 1,640 | 1,670 | 13,000 |
| 1990/06/14 | 1,620 | 1,650 | 1,620 | 1,650 | 3,000 |
| 1990/06/12 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 |
| 1990/06/11 | 1,680 | 1,700 | 1,680 | 1,680 | 6,000 |
| 1990/06/07 | 1,730 | 1,740 | 1,730 | 1,740 | 3,000 |
| 1990/06/06 | 1,670 | 1,710 | 1,670 | 1,710 | 5,000 |
| 1990/06/05 | 1,740 | 1,760 | 1,740 | 1,760 | 54,000 |
| 1990/06/01 | 1,660 | 1,660 | 1,660 | 1,660 | 15,000 |
| 1990/05/30 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 |
| 1990/05/28 | 1,770 | 1,810 | 1,770 | 1,810 | 5,000 |
| 1990/05/25 | 1,820 | 1,820 | 1,800 | 1,800 | 85,000 |
| 1990/05/23 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 1990/05/22 | 1,800 | 1,850 | 1,790 | 1,840 | 37,000 |
| 1990/05/21 | 1,820 | 1,820 | 1,820 | 1,820 | 22,000 |
| 1990/05/18 | 1,790 | 1,850 | 1,790 | 1,800 | 22,000 |
| 1990/05/17 | 1,750 | 1,800 | 1,740 | 1,790 | 50,000 |
| 1990/05/16 | 1,680 | 1,700 | 1,650 | 1,700 | 73,000 |
| 1990/05/10 | 1,660 | 1,660 | 1,650 | 1,650 | 14,000 |
| 1990/05/08 | 1,600 | 1,660 | 1,600 | 1,660 | 14,000 |
| 1990/05/07 | 1,580 | 1,580 | 1,580 | 1,580 | 7,000 |
| 1990/05/02 | 1,580 | 1,600 | 1,580 | 1,580 | 21,000 |
| 1990/04/27 | 1,550 | 1,630 | 1,540 | 1,580 | 36,000 |
| 1990/04/26 | 1,450 | 1,540 | 1,450 | 1,540 | 9,000 |
| 1990/04/25 | 1,300 | 1,410 | 1,300 | 1,410 | 14,000 |
| 1990/04/24 | 1,340 | 1,360 | 1,340 | 1,340 | 5,000 |
| 1990/04/20 | 1,420 | 1,420 | 1,400 | 1,400 | 6,000 |
| 1990/04/19 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1990/04/16 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1990/04/12 | 1,560 | 1,570 | 1,560 | 1,570 | 22,000 |
| 1990/04/11 | 1,500 | 1,570 | 1,500 | 1,570 | 26,000 |
| 1990/04/06 | 1,520 | 1,700 | 1,520 | 1,640 | 96,000 |
| 1990/04/04 | 1,640 | 1,640 | 1,640 | 1,640 | 13,000 |
| 1990/04/03 | 1,600 | 1,670 | 1,580 | 1,670 | 47,000 |
| 1990/04/02 | 1,560 | 1,630 | 1,560 | 1,630 | 22,000 |
| 1990/03/30 | 1,690 | 1,690 | 1,650 | 1,650 | 6,000 |
| 1990/03/29 | 1,650 | 1,700 | 1,650 | 1,700 | 17,000 |
| 1990/03/28 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1990/03/27 | 1,630 | 1,660 | 1,630 | 1,660 | 2,000 |
| 1990/03/26 | 1,650 | 1,660 | 1,640 | 1,660 | 16,000 |
| 1990/03/23 | 1,650 | 1,680 | 1,650 | 1,680 | 31,000 |
| 1990/03/22 | 1,680 | 1,680 | 1,680 | 1,680 | 37,000 |
| 1990/03/20 | 1,860 | 1,860 | 1,780 | 1,800 | 13,000 |
| 1990/03/16 | 1,850 | 1,900 | 1,850 | 1,900 | 6,000 |
| 1990/03/15 | 1,900 | 1,910 | 1,850 | 1,850 | 14,000 |
| 1990/03/14 | 1,850 | 1,870 | 1,830 | 1,870 | 12,000 |
| 1990/03/13 | 1,890 | 1,890 | 1,860 | 1,860 | 36,000 |
| 1990/03/12 | 1,930 | 1,940 | 1,910 | 1,940 | 10,000 |
| 1990/03/09 | 1,830 | 2,020 | 1,800 | 1,950 | 141,000 |
| 1990/03/08 | 1,760 | 1,840 | 1,760 | 1,840 | 64,000 |
| 1990/03/07 | 1,770 | 1,770 | 1,740 | 1,740 | 31,000 |
| 1990/03/06 | 1,790 | 1,820 | 1,760 | 1,760 | 126,000 |
| 1990/03/05 | 1,750 | 1,850 | 1,690 | 1,760 | 84,000 |
| 1990/03/02 | 1,700 | 1,800 | 1,700 | 1,770 | 42,000 |
| 1990/03/01 | 1,740 | 1,740 | 1,690 | 1,700 | 45,000 |
| 1990/02/28 | 1,640 | 1,770 | 1,640 | 1,760 | 250,000 |
| 1990/02/27 | 1,490 | 1,640 | 1,490 | 1,640 | 68,000 |
| 1990/02/26 | 1,600 | 1,600 | 1,490 | 1,490 | 29,000 |
| 1990/02/23 | 1,540 | 1,570 | 1,530 | 1,570 | 20,000 |
| 1990/02/22 | 1,570 | 1,580 | 1,540 | 1,540 | 14,000 |
| 1990/02/21 | 1,570 | 1,650 | 1,570 | 1,570 | 45,000 |
| 1990/02/20 | 1,620 | 1,620 | 1,570 | 1,570 | 2,000 |
| 1990/02/19 | 1,630 | 1,640 | 1,630 | 1,640 | 8,000 |
| 1990/02/16 | 1,500 | 1,650 | 1,500 | 1,650 | 58,000 |
| 1990/02/15 | 1,540 | 1,540 | 1,490 | 1,490 | 16,000 |
| 1990/02/14 | 1,600 | 1,600 | 1,550 | 1,550 | 22,000 |
| 1990/02/13 | 1,610 | 1,650 | 1,610 | 1,610 | 81,000 |
| 1990/02/09 | 1,580 | 1,620 | 1,560 | 1,610 | 95,000 |
| 1990/02/08 | 1,560 | 1,590 | 1,560 | 1,570 | 33,000 |
| 1990/02/07 | 1,530 | 1,590 | 1,530 | 1,590 | 77,000 |
| 1990/02/06 | 1,520 | 1,530 | 1,490 | 1,500 | 10,000 |
| 1990/02/05 | 1,480 | 1,530 | 1,480 | 1,530 | 57,000 |
| 1990/02/02 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1990/02/01 | 1,500 | 1,500 | 1,470 | 1,470 | 18,000 |
| 1990/01/31 | 1,440 | 1,500 | 1,440 | 1,500 | 37,000 |
| 1990/01/30 | 1,510 | 1,520 | 1,460 | 1,460 | 45,000 |
| 1990/01/29 | 1,470 | 1,530 | 1,470 | 1,510 | 122,000 |
| 1990/01/26 | 1,400 | 1,500 | 1,400 | 1,500 | 85,000 |
| 1990/01/25 | 1,400 | 1,420 | 1,380 | 1,380 | 36,000 |
| 1990/01/24 | 1,400 | 1,400 | 1,360 | 1,400 | 44,000 |
| 1990/01/23 | 1,290 | 1,400 | 1,290 | 1,400 | 94,000 |
| 1990/01/22 | 1,300 | 1,340 | 1,280 | 1,330 | 21,000 |
| 1990/01/19 | 1,240 | 1,240 | 1,240 | 1,240 | 13,000 |
| 1990/01/18 | 1,360 | 1,360 | 1,280 | 1,280 | 21,000 |
| 1990/01/17 | 1,250 | 1,300 | 1,250 | 1,300 | 16,000 |
| 1990/01/16 | 1,260 | 1,260 | 1,250 | 1,250 | 6,000 |
| 1990/01/12 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 |
| 1990/01/10 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1990/01/09 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 |
| 1990/01/08 | 1,200 | 1,240 | 1,190 | 1,240 | 10,000 |