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 |
---|---|---|---|---|---|
1994/12/30 | 810 | 830 | 810 | 816 | 13,000 |
1994/12/29 | 831 | 831 | 812 | 822 | 8,000 |
1994/12/28 | 830 | 830 | 819 | 821 | 31,000 |
1994/12/27 | 860 | 860 | 850 | 850 | 15,000 |
1994/12/26 | 835 | 888 | 830 | 886 | 44,000 |
1994/12/22 | 809 | 835 | 790 | 835 | 22,000 |
1994/12/21 | 827 | 840 | 824 | 824 | 12,000 |
1994/12/20 | 845 | 845 | 834 | 844 | 11,000 |
1994/12/19 | 898 | 898 | 875 | 875 | 8,000 |
1994/12/16 | 860 | 910 | 860 | 896 | 42,000 |
1994/12/15 | 850 | 863 | 850 | 860 | 48,000 |
1994/12/13 | 940 | 945 | 919 | 919 | 28,000 |
1994/12/09 | 1,000 | 1,000 | 980 | 990 | 46,000 |
1994/12/08 | 1,040 | 1,050 | 999 | 999 | 66,000 |
1994/12/07 | 990 | 1,050 | 985 | 1,050 | 170,000 |
1994/12/06 | 990 | 1,000 | 970 | 990 | 64,000 |
1994/12/05 | 1,050 | 1,100 | 991 | 1,010 | 372,000 |
1994/12/02 | 950 | 1,030 | 950 | 1,030 | 410,000 |
1994/12/01 | 880 | 888 | 879 | 880 | 106,000 |
1994/11/30 | 880 | 890 | 871 | 880 | 59,000 |
1994/11/29 | 871 | 889 | 870 | 870 | 51,000 |
1994/11/28 | 900 | 905 | 881 | 881 | 55,000 |
1994/11/25 | 875 | 920 | 875 | 880 | 61,000 |
1994/11/24 | 899 | 899 | 870 | 875 | 21,000 |
1994/11/22 | 907 | 929 | 900 | 929 | 73,000 |
1994/11/21 | 925 | 930 | 915 | 927 | 56,000 |
1994/11/18 | 878 | 935 | 860 | 928 | 137,000 |
1994/11/17 | 879 | 880 | 839 | 879 | 65,000 |
1994/11/16 | 888 | 910 | 880 | 899 | 216,000 |
1994/11/15 | 810 | 850 | 810 | 850 | 118,000 |
1994/11/14 | 769 | 769 | 749 | 750 | 6,000 |
1994/11/11 | 769 | 770 | 769 | 769 | 6,000 |
1994/11/10 | 752 | 752 | 752 | 752 | 17,000 |
1994/11/09 | 837 | 839 | 795 | 798 | 61,000 |
1994/11/08 | 800 | 828 | 800 | 828 | 44,000 |
1994/11/07 | 838 | 838 | 800 | 810 | 39,000 |
1994/11/04 | 796 | 839 | 796 | 829 | 82,000 |
1994/11/02 | 755 | 800 | 741 | 797 | 106,000 |
1994/11/01 | 770 | 770 | 739 | 765 | 25,000 |
1994/10/31 | 750 | 765 | 742 | 760 | 39,000 |
1994/10/28 | 719 | 740 | 697 | 740 | 77,000 |
1994/10/27 | 779 | 780 | 745 | 745 | 79,000 |
1994/10/26 | 780 | 784 | 771 | 784 | 224,000 |
1994/10/25 | 661 | 740 | 661 | 740 | 136,000 |
1994/10/24 | 611 | 658 | 605 | 658 | 46,000 |
1994/10/21 | 620 | 620 | 606 | 620 | 30,000 |
1994/10/20 | 584 | 620 | 584 | 620 | 49,000 |
1994/10/19 | 580 | 585 | 580 | 585 | 47,000 |
1994/10/18 | 560 | 570 | 560 | 570 | 5,000 |
1994/10/14 | 518 | 521 | 518 | 520 | 8,000 |
1994/10/03 | 519 | 519 | 519 | 519 | 1,000 |
1994/09/29 | 520 | 520 | 520 | 520 | 1,000 |
1994/09/28 | 520 | 520 | 520 | 520 | 1,000 |
1994/09/27 | 530 | 530 | 530 | 530 | 2,000 |
1994/09/16 | 510 | 510 | 510 | 510 | 2,000 |
1994/09/13 | 550 | 550 | 540 | 540 | 3,000 |
1994/09/06 | 551 | 555 | 550 | 555 | 8,000 |
1994/08/30 | 550 | 550 | 550 | 550 | 1,000 |
1994/08/26 | 570 | 570 | 570 | 570 | 1,000 |
1994/08/19 | 570 | 570 | 570 | 570 | 5,000 |
1994/08/03 | 570 | 570 | 570 | 570 | 3,000 |
1994/07/29 | 570 | 570 | 570 | 570 | 1,000 |
1994/07/28 | 570 | 570 | 570 | 570 | 2,000 |
1994/07/26 | 609 | 609 | 609 | 609 | 1,000 |
1994/07/21 | 615 | 615 | 615 | 615 | 1,000 |
1994/07/20 | 615 | 615 | 615 | 615 | 1,000 |
1994/07/19 | 590 | 610 | 590 | 610 | 2,000 |
1994/07/18 | 591 | 591 | 591 | 591 | 1,000 |
1994/07/14 | 586 | 586 | 570 | 570 | 9,000 |
1994/07/13 | 600 | 600 | 586 | 586 | 3,000 |
1994/07/12 | 610 | 610 | 600 | 600 | 2,000 |
1994/07/08 | 619 | 619 | 619 | 619 | 1,000 |
1994/07/07 | 610 | 620 | 610 | 620 | 5,000 |
1994/07/06 | 620 | 620 | 620 | 620 | 1,000 |
1994/07/05 | 600 | 600 | 600 | 600 | 4,000 |
1994/07/04 | 595 | 596 | 595 | 596 | 8,000 |
1994/07/01 | 595 | 595 | 595 | 595 | 1,000 |
1994/06/27 | 590 | 599 | 580 | 580 | 5,000 |
1994/06/23 | 580 | 580 | 580 | 580 | 3,000 |
1994/06/22 | 581 | 581 | 581 | 581 | 4,000 |
1994/06/20 | 600 | 600 | 591 | 591 | 20,000 |
1994/06/17 | 600 | 605 | 600 | 605 | 11,000 |
1994/06/16 | 601 | 601 | 600 | 600 | 17,000 |
1994/06/15 | 600 | 600 | 600 | 600 | 16,000 |
1994/06/14 | 600 | 600 | 600 | 600 | 11,000 |
1994/06/13 | 607 | 607 | 600 | 600 | 3,000 |
1994/06/10 | 600 | 610 | 600 | 607 | 5,000 |
1994/06/09 | 580 | 610 | 580 | 600 | 9,000 |
1994/06/08 | 566 | 570 | 565 | 570 | 9,000 |
1994/06/06 | 565 | 565 | 565 | 565 | 3,000 |
1994/06/03 | 561 | 565 | 561 | 565 | 2,000 |
1994/06/02 | 561 | 561 | 560 | 560 | 2,000 |
1994/06/01 | 560 | 560 | 560 | 560 | 2,000 |
1994/05/30 | 560 | 561 | 560 | 560 | 5,000 |
1994/05/25 | 560 | 560 | 560 | 560 | 4,000 |
1994/05/18 | 575 | 578 | 575 | 578 | 2,000 |
1994/05/17 | 575 | 575 | 575 | 575 | 1,000 |
1994/05/16 | 580 | 580 | 580 | 580 | 2,000 |
1994/05/13 | 572 | 579 | 570 | 579 | 8,000 |
1994/05/12 | 571 | 579 | 571 | 572 | 5,000 |
1994/05/11 | 555 | 560 | 555 | 560 | 6,000 |
1994/05/06 | 535 | 535 | 535 | 535 | 1,000 |
1994/04/20 | 545 | 545 | 533 | 533 | 2,000 |
1994/04/15 | 525 | 530 | 525 | 530 | 3,000 |
1994/04/11 | 521 | 525 | 521 | 525 | 2,000 |
1994/04/08 | 520 | 520 | 520 | 520 | 4,000 |
1994/04/07 | 520 | 520 | 520 | 520 | 3,000 |
1994/04/06 | 520 | 520 | 520 | 520 | 1,000 |
1994/04/04 | 495 | 495 | 495 | 495 | 1,000 |
1994/03/31 | 491 | 491 | 491 | 491 | 1,000 |
1994/03/30 | 495 | 495 | 490 | 490 | 3,000 |
1994/03/28 | 490 | 490 | 490 | 490 | 25,000 |
1994/03/25 | 515 | 525 | 515 | 525 | 2,000 |
1994/03/24 | 525 | 525 | 515 | 515 | 2,000 |
1994/03/23 | 518 | 518 | 516 | 517 | 4,000 |
1994/03/22 | 516 | 516 | 516 | 516 | 2,000 |
1994/03/14 | 511 | 511 | 511 | 511 | 6,000 |
1994/03/11 | 510 | 510 | 510 | 510 | 2,000 |
1994/03/10 | 510 | 510 | 510 | 510 | 1,000 |
1994/03/09 | 520 | 520 | 520 | 520 | 1,000 |
1994/03/07 | 538 | 538 | 538 | 538 | 1,000 |
1994/03/04 | 538 | 538 | 538 | 538 | 1,000 |
1994/03/03 | 510 | 510 | 510 | 510 | 5,000 |
1994/03/02 | 530 | 530 | 530 | 530 | 2,000 |
1994/03/01 | 507 | 510 | 507 | 510 | 4,000 |
1994/02/28 | 505 | 505 | 505 | 505 | 3,000 |
1994/02/24 | 498 | 498 | 498 | 498 | 3,000 |
1994/02/14 | 500 | 500 | 500 | 500 | 3,000 |
1994/02/10 | 536 | 536 | 536 | 536 | 1,000 |
1994/02/09 | 536 | 536 | 536 | 536 | 1,000 |
1994/02/07 | 540 | 540 | 540 | 540 | 1,000 |
1994/02/01 | 540 | 540 | 540 | 540 | 1,000 |
1994/01/31 | 511 | 511 | 511 | 511 | 1,000 |
1994/01/28 | 497 | 497 | 497 | 497 | 1,000 |
1994/01/27 | 517 | 517 | 517 | 517 | 2,000 |
1994/01/24 | 519 | 519 | 519 | 519 | 1,000 |
1994/01/21 | 520 | 530 | 520 | 530 | 5,000 |
1994/01/18 | 472 | 476 | 472 | 475 | 13,000 |
1994/01/17 | 472 | 474 | 471 | 472 | 14,000 |
1994/01/14 | 471 | 471 | 471 | 471 | 1,000 |
1994/01/06 | 455 | 455 | 455 | 455 | 1,000 |