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 |
|---|---|---|---|---|---|
| 1991/12/27 | 660 | 660 | 650 | 650 | 3,000 |
| 1991/12/26 | 660 | 660 | 660 | 660 | 2,000 |
| 1991/12/24 | 670 | 670 | 670 | 670 | 3,000 |
| 1991/12/20 | 669 | 670 | 669 | 670 | 21,000 |
| 1991/12/18 | 670 | 670 | 670 | 670 | 2,000 |
| 1991/12/16 | 640 | 640 | 640 | 640 | 7,000 |
| 1991/12/11 | 660 | 660 | 660 | 660 | 11,000 |
| 1991/12/04 | 630 | 660 | 630 | 660 | 6,000 |
| 1991/12/02 | 631 | 631 | 631 | 631 | 1,000 |
| 1991/11/29 | 630 | 630 | 630 | 630 | 3,000 |
| 1991/11/28 | 620 | 620 | 620 | 620 | 1,000 |
| 1991/11/26 | 630 | 630 | 630 | 630 | 5,000 |
| 1991/11/18 | 660 | 660 | 660 | 660 | 2,000 |
| 1991/11/15 | 660 | 660 | 660 | 660 | 3,000 |
| 1991/11/13 | 662 | 662 | 662 | 662 | 1,000 |
| 1991/11/11 | 660 | 660 | 660 | 660 | 7,000 |
| 1991/11/08 | 675 | 675 | 645 | 645 | 13,000 |
| 1991/11/07 | 685 | 685 | 685 | 685 | 6,000 |
| 1991/11/06 | 700 | 700 | 700 | 700 | 5,000 |
| 1991/11/01 | 705 | 705 | 705 | 705 | 1,000 |
| 1991/10/28 | 700 | 705 | 700 | 705 | 10,000 |
| 1991/10/25 | 705 | 705 | 700 | 700 | 2,000 |
| 1991/10/24 | 701 | 705 | 701 | 705 | 2,000 |
| 1991/10/23 | 700 | 701 | 700 | 700 | 3,000 |
| 1991/10/22 | 719 | 719 | 700 | 700 | 3,000 |
| 1991/10/11 | 749 | 749 | 749 | 749 | 1,000 |
| 1991/10/07 | 745 | 749 | 744 | 749 | 4,000 |
| 1991/10/04 | 744 | 744 | 744 | 744 | 1,000 |
| 1991/10/02 | 745 | 745 | 744 | 744 | 12,000 |
| 1991/10/01 | 701 | 701 | 701 | 701 | 1,000 |
| 1991/09/30 | 700 | 700 | 695 | 700 | 8,000 |
| 1991/09/27 | 700 | 700 | 700 | 700 | 4,000 |
| 1991/09/25 | 680 | 680 | 680 | 680 | 1,000 |
| 1991/09/24 | 686 | 687 | 686 | 687 | 2,000 |
| 1991/09/18 | 700 | 700 | 680 | 685 | 12,000 |
| 1991/09/17 | 690 | 690 | 680 | 690 | 4,000 |
| 1991/09/11 | 700 | 710 | 700 | 710 | 2,000 |
| 1991/09/10 | 700 | 700 | 700 | 700 | 1,000 |
| 1991/09/09 | 667 | 680 | 660 | 680 | 16,000 |
| 1991/09/06 | 670 | 670 | 666 | 666 | 8,000 |
| 1991/09/05 | 670 | 671 | 670 | 671 | 4,000 |
| 1991/09/04 | 670 | 670 | 670 | 670 | 3,000 |
| 1991/09/03 | 679 | 680 | 671 | 671 | 11,000 |
| 1991/09/02 | 690 | 690 | 680 | 681 | 9,000 |
| 1991/08/30 | 690 | 690 | 690 | 690 | 3,000 |
| 1991/08/29 | 709 | 709 | 700 | 700 | 6,000 |
| 1991/08/27 | 747 | 747 | 739 | 739 | 6,000 |
| 1991/08/26 | 765 | 765 | 749 | 749 | 5,000 |
| 1991/08/23 | 778 | 778 | 778 | 778 | 3,000 |
| 1991/08/21 | 777 | 777 | 777 | 777 | 1,000 |
| 1991/08/20 | 789 | 789 | 789 | 789 | 2,000 |
| 1991/08/16 | 810 | 810 | 810 | 810 | 1,000 |
| 1991/08/13 | 810 | 810 | 810 | 810 | 2,000 |
| 1991/08/12 | 815 | 815 | 810 | 810 | 2,000 |
| 1991/08/08 | 820 | 820 | 815 | 815 | 2,000 |
| 1991/08/05 | 839 | 839 | 839 | 839 | 1,000 |
| 1991/07/31 | 840 | 840 | 840 | 840 | 1,000 |
| 1991/07/30 | 840 | 840 | 840 | 840 | 1,000 |
| 1991/07/26 | 840 | 840 | 840 | 840 | 4,000 |
| 1991/07/25 | 840 | 840 | 840 | 840 | 1,000 |
| 1991/07/24 | 840 | 840 | 840 | 840 | 2,000 |
| 1991/07/22 | 840 | 840 | 840 | 840 | 1,000 |
| 1991/07/19 | 841 | 841 | 840 | 840 | 2,000 |
| 1991/07/12 | 830 | 840 | 830 | 840 | 4,000 |
| 1991/07/03 | 835 | 835 | 830 | 830 | 4,000 |
| 1991/06/28 | 821 | 821 | 815 | 815 | 3,000 |
| 1991/06/26 | 830 | 830 | 815 | 815 | 7,000 |
| 1991/06/25 | 850 | 850 | 830 | 830 | 5,000 |
| 1991/06/21 | 880 | 880 | 880 | 880 | 3,000 |
| 1991/06/20 | 885 | 885 | 885 | 885 | 2,000 |
| 1991/06/18 | 885 | 885 | 885 | 885 | 2,000 |
| 1991/06/14 | 884 | 884 | 884 | 884 | 2,000 |
| 1991/06/13 | 874 | 874 | 874 | 874 | 1,000 |
| 1991/06/12 | 870 | 874 | 870 | 874 | 6,000 |
| 1991/06/10 | 871 | 871 | 871 | 871 | 1,000 |
| 1991/06/04 | 870 | 870 | 870 | 870 | 5,000 |
| 1991/05/29 | 874 | 878 | 865 | 870 | 10,000 |
| 1991/05/28 | 875 | 875 | 875 | 875 | 1,000 |
| 1991/05/27 | 874 | 875 | 870 | 875 | 10,000 |
| 1991/05/24 | 875 | 875 | 875 | 875 | 1,000 |
| 1991/05/23 | 876 | 876 | 876 | 876 | 1,000 |
| 1991/05/20 | 892 | 893 | 892 | 892 | 5,000 |
| 1991/05/17 | 895 | 895 | 892 | 892 | 7,000 |
| 1991/05/16 | 902 | 902 | 895 | 895 | 5,000 |
| 1991/05/15 | 900 | 905 | 900 | 905 | 7,000 |
| 1991/05/14 | 892 | 894 | 892 | 894 | 3,000 |
| 1991/05/13 | 892 | 892 | 891 | 891 | 3,000 |
| 1991/05/10 | 895 | 895 | 891 | 891 | 4,000 |
| 1991/05/07 | 895 | 895 | 895 | 895 | 1,000 |
| 1991/05/02 | 895 | 895 | 890 | 890 | 20,000 |
| 1991/05/01 | 900 | 902 | 895 | 895 | 10,000 |
| 1991/04/30 | 930 | 930 | 900 | 900 | 4,000 |
| 1991/04/26 | 941 | 941 | 930 | 930 | 7,000 |
| 1991/04/25 | 950 | 950 | 940 | 940 | 11,000 |
| 1991/04/24 | 950 | 950 | 945 | 945 | 58,000 |
| 1991/04/23 | 940 | 950 | 940 | 950 | 13,000 |
| 1991/04/22 | 960 | 960 | 950 | 950 | 35,000 |
| 1991/04/19 | 960 | 960 | 950 | 960 | 33,000 |
| 1991/04/17 | 960 | 965 | 950 | 960 | 62,000 |
| 1991/04/16 | 951 | 970 | 950 | 950 | 75,000 |
| 1991/04/15 | 950 | 950 | 940 | 950 | 13,000 |
| 1991/04/12 | 951 | 951 | 950 | 950 | 17,000 |
| 1991/04/10 | 940 | 945 | 940 | 945 | 4,000 |
| 1991/04/09 | 950 | 950 | 940 | 940 | 11,000 |
| 1991/04/08 | 950 | 950 | 940 | 945 | 18,000 |
| 1991/04/05 | 950 | 950 | 940 | 945 | 21,000 |
| 1991/04/04 | 975 | 975 | 950 | 950 | 6,000 |
| 1991/04/03 | 979 | 980 | 974 | 975 | 4,000 |
| 1991/04/02 | 979 | 979 | 979 | 979 | 1,000 |
| 1991/03/25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1991/03/19 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1991/03/18 | 1,040 | 1,050 | 1,040 | 1,040 | 17,000 |
| 1991/03/15 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1991/03/14 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 |
| 1991/03/13 | 1,020 | 1,040 | 1,020 | 1,040 | 9,000 |
| 1991/03/11 | 940 | 950 | 940 | 940 | 44,000 |
| 1991/03/08 | 950 | 950 | 940 | 940 | 15,000 |
| 1991/03/07 | 950 | 950 | 950 | 950 | 5,000 |
| 1991/03/06 | 951 | 951 | 941 | 946 | 17,000 |
| 1991/03/05 | 962 | 962 | 951 | 951 | 5,000 |
| 1991/03/04 | 980 | 980 | 962 | 962 | 7,000 |
| 1991/02/28 | 1,010 | 1,010 | 999 | 999 | 5,000 |
| 1991/02/26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1991/02/20 | 1,040 | 1,050 | 1,030 | 1,030 | 14,000 |
| 1991/02/19 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 |
| 1991/02/18 | 1,030 | 1,060 | 1,030 | 1,050 | 15,000 |
| 1991/02/15 | 981 | 1,020 | 981 | 1,020 | 8,000 |
| 1991/02/14 | 975 | 975 | 965 | 975 | 8,000 |
| 1991/02/13 | 950 | 965 | 950 | 965 | 14,000 |
| 1991/02/12 | 980 | 980 | 980 | 980 | 3,000 |
| 1991/01/30 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1991/01/29 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1991/01/25 | 1,070 | 1,070 | 1,070 | 1,070 | 53,000 |
| 1991/01/24 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1991/01/22 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1991/01/16 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1991/01/14 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1991/01/10 | 1,170 | 1,170 | 1,170 | 1,170 | 94,000 |