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 |
---|---|---|---|---|---|
1995/12/28 | 735 | 735 | 735 | 735 | 2,000 |
1995/12/27 | 719 | 750 | 719 | 750 | 14,000 |
1995/12/26 | 743 | 744 | 739 | 739 | 55,000 |
1995/12/25 | 742 | 742 | 742 | 742 | 1,000 |
1995/12/22 | 740 | 755 | 720 | 755 | 50,000 |
1995/12/21 | 745 | 759 | 738 | 750 | 73,000 |
1995/12/20 | 689 | 740 | 675 | 740 | 68,000 |
1995/12/19 | 719 | 719 | 695 | 695 | 14,000 |
1995/12/18 | 725 | 740 | 725 | 728 | 47,000 |
1995/12/15 | 699 | 750 | 699 | 745 | 276,000 |
1995/12/14 | 620 | 698 | 610 | 698 | 98,000 |
1995/12/13 | 618 | 620 | 618 | 620 | 9,000 |
1995/12/12 | 605 | 609 | 605 | 609 | 5,000 |
1995/12/11 | 590 | 606 | 590 | 606 | 14,000 |
1995/12/08 | 600 | 600 | 590 | 590 | 12,000 |
1995/12/07 | 590 | 590 | 590 | 590 | 2,000 |
1995/12/06 | 598 | 598 | 590 | 590 | 3,000 |
1995/12/05 | 587 | 590 | 587 | 590 | 3,000 |
1995/12/04 | 587 | 587 | 580 | 584 | 10,000 |
1995/12/01 | 580 | 586 | 580 | 580 | 12,000 |
1995/11/30 | 578 | 588 | 578 | 579 | 10,000 |
1995/11/27 | 570 | 570 | 556 | 558 | 7,000 |
1995/11/24 | 567 | 570 | 561 | 570 | 10,000 |
1995/11/22 | 581 | 582 | 577 | 577 | 17,000 |
1995/11/21 | 581 | 582 | 581 | 581 | 9,000 |
1995/11/20 | 590 | 590 | 577 | 577 | 4,000 |
1995/11/17 | 600 | 600 | 600 | 600 | 1,000 |
1995/11/16 | 600 | 600 | 600 | 600 | 2,000 |
1995/11/14 | 626 | 626 | 615 | 615 | 2,000 |
1995/11/13 | 627 | 629 | 627 | 627 | 6,000 |
1995/11/10 | 627 | 630 | 607 | 607 | 17,000 |
1995/11/09 | 596 | 607 | 596 | 607 | 7,000 |
1995/11/08 | 579 | 579 | 575 | 576 | 4,000 |
1995/11/07 | 577 | 577 | 575 | 575 | 9,000 |
1995/11/06 | 575 | 576 | 575 | 576 | 2,000 |
1995/10/27 | 571 | 571 | 571 | 571 | 4,000 |
1995/10/26 | 585 | 585 | 570 | 573 | 5,000 |
1995/10/25 | 590 | 590 | 585 | 585 | 2,000 |
1995/10/24 | 600 | 605 | 600 | 600 | 5,000 |
1995/10/23 | 614 | 614 | 613 | 613 | 3,000 |
1995/10/20 | 643 | 643 | 612 | 613 | 12,000 |
1995/10/19 | 612 | 613 | 612 | 613 | 4,000 |
1995/10/18 | 615 | 615 | 612 | 612 | 5,000 |
1995/10/17 | 622 | 636 | 613 | 620 | 16,000 |
1995/10/16 | 621 | 621 | 612 | 620 | 9,000 |
1995/10/13 | 620 | 630 | 611 | 611 | 13,000 |
1995/10/06 | 664 | 664 | 630 | 648 | 28,000 |
1995/10/05 | 587 | 669 | 587 | 669 | 42,000 |
1995/10/04 | 561 | 574 | 561 | 574 | 4,000 |
1995/10/03 | 560 | 560 | 560 | 560 | 9,000 |
1995/09/29 | 560 | 560 | 560 | 560 | 5,000 |
1995/09/28 | 550 | 550 | 550 | 550 | 28,000 |
1995/09/27 | 547 | 550 | 545 | 550 | 5,000 |
1995/09/26 | 541 | 547 | 541 | 547 | 3,000 |
1995/09/25 | 540 | 540 | 540 | 540 | 9,000 |
1995/09/22 | 566 | 566 | 550 | 550 | 13,000 |
1995/09/21 | 576 | 576 | 567 | 567 | 12,000 |
1995/09/20 | 576 | 576 | 575 | 576 | 17,000 |
1995/09/18 | 576 | 576 | 576 | 576 | 1,000 |
1995/09/14 | 576 | 585 | 575 | 576 | 9,000 |
1995/09/12 | 582 | 582 | 576 | 576 | 3,000 |
1995/09/11 | 585 | 585 | 575 | 575 | 4,000 |
1995/09/06 | 590 | 590 | 580 | 580 | 13,000 |
1995/09/04 | 606 | 606 | 590 | 590 | 6,000 |
1995/09/01 | 605 | 613 | 603 | 606 | 10,000 |
1995/08/31 | 619 | 620 | 605 | 605 | 16,000 |
1995/08/30 | 630 | 631 | 602 | 619 | 40,000 |
1995/08/29 | 563 | 630 | 562 | 628 | 30,000 |
1995/08/28 | 562 | 562 | 562 | 562 | 1,000 |
1995/08/25 | 555 | 561 | 555 | 561 | 4,000 |
1995/08/24 | 575 | 575 | 574 | 574 | 5,000 |
1995/08/23 | 596 | 596 | 571 | 571 | 17,000 |
1995/08/22 | 594 | 605 | 594 | 597 | 7,000 |
1995/08/21 | 600 | 600 | 592 | 593 | 17,000 |
1995/08/18 | 581 | 590 | 581 | 590 | 11,000 |
1995/08/17 | 578 | 590 | 578 | 590 | 9,000 |
1995/08/16 | 581 | 590 | 578 | 578 | 18,000 |
1995/08/15 | 562 | 575 | 562 | 575 | 10,000 |
1995/08/14 | 553 | 560 | 553 | 560 | 3,000 |
1995/08/11 | 540 | 550 | 540 | 550 | 2,000 |
1995/08/10 | 530 | 530 | 527 | 530 | 4,000 |
1995/08/09 | 540 | 540 | 535 | 540 | 7,000 |
1995/08/08 | 537 | 540 | 537 | 540 | 4,000 |
1995/08/04 | 535 | 537 | 535 | 535 | 5,000 |
1995/08/03 | 570 | 573 | 560 | 560 | 5,000 |
1995/08/02 | 560 | 562 | 560 | 560 | 6,000 |
1995/08/01 | 563 | 563 | 563 | 563 | 2,000 |
1995/07/31 | 574 | 575 | 574 | 575 | 6,000 |
1995/07/28 | 570 | 574 | 560 | 574 | 17,000 |
1995/07/27 | 526 | 551 | 524 | 550 | 28,000 |
1995/07/26 | 540 | 540 | 524 | 524 | 8,000 |
1995/07/25 | 565 | 565 | 549 | 550 | 3,000 |
1995/07/24 | 575 | 575 | 575 | 575 | 1,000 |
1995/07/21 | 578 | 578 | 565 | 565 | 16,000 |
1995/07/20 | 535 | 559 | 535 | 559 | 19,000 |
1995/07/19 | 554 | 554 | 535 | 535 | 9,000 |
1995/07/18 | 559 | 559 | 553 | 553 | 16,000 |
1995/07/17 | 556 | 556 | 553 | 553 | 6,000 |
1995/07/14 | 558 | 558 | 548 | 555 | 27,000 |
1995/07/13 | 548 | 550 | 548 | 548 | 11,000 |
1995/07/12 | 565 | 575 | 548 | 548 | 12,000 |
1995/07/10 | 568 | 573 | 568 | 573 | 7,000 |
1995/07/07 | 530 | 532 | 526 | 528 | 32,000 |
1995/07/06 | 536 | 536 | 531 | 531 | 4,000 |
1995/07/05 | 537 | 537 | 536 | 536 | 5,000 |
1995/07/04 | 535 | 536 | 535 | 536 | 7,000 |
1995/07/03 | 531 | 551 | 531 | 535 | 3,000 |
1995/06/30 | 531 | 531 | 530 | 530 | 2,000 |
1995/06/29 | 540 | 540 | 530 | 530 | 15,000 |
1995/06/28 | 541 | 541 | 530 | 530 | 9,000 |
1995/06/27 | 541 | 541 | 541 | 541 | 5,000 |
1995/06/26 | 550 | 550 | 541 | 541 | 8,000 |
1995/06/23 | 552 | 553 | 540 | 540 | 19,000 |
1995/06/22 | 553 | 553 | 552 | 553 | 9,000 |
1995/06/21 | 552 | 553 | 552 | 553 | 4,000 |
1995/06/20 | 565 | 565 | 550 | 550 | 17,000 |
1995/06/19 | 591 | 591 | 591 | 591 | 10,000 |
1995/06/16 | 571 | 571 | 550 | 551 | 7,000 |
1995/06/15 | 555 | 570 | 550 | 570 | 35,000 |
1995/06/14 | 580 | 580 | 562 | 570 | 15,000 |
1995/06/13 | 585 | 585 | 580 | 580 | 17,000 |
1995/06/12 | 640 | 640 | 624 | 625 | 30,000 |
1995/06/09 | 650 | 650 | 630 | 645 | 16,000 |
1995/06/08 | 659 | 660 | 640 | 660 | 21,000 |
1995/06/07 | 659 | 659 | 650 | 655 | 40,000 |
1995/06/06 | 701 | 705 | 690 | 690 | 20,000 |
1995/06/05 | 680 | 710 | 675 | 675 | 39,000 |
1995/06/02 | 713 | 748 | 690 | 699 | 230,000 |
1995/06/01 | 649 | 710 | 644 | 702 | 162,000 |
1995/05/31 | 615 | 650 | 615 | 650 | 16,000 |
1995/05/29 | 605 | 605 | 600 | 600 | 6,000 |
1995/05/26 | 615 | 620 | 595 | 615 | 14,000 |
1995/05/25 | 620 | 620 | 615 | 615 | 5,000 |
1995/05/24 | 631 | 669 | 620 | 640 | 25,000 |
1995/05/23 | 591 | 630 | 591 | 630 | 39,000 |
1995/05/22 | 610 | 615 | 591 | 591 | 28,000 |
1995/05/19 | 629 | 629 | 616 | 616 | 25,000 |
1995/05/18 | 630 | 630 | 626 | 630 | 7,000 |
1995/05/17 | 636 | 640 | 635 | 640 | 10,000 |
1995/05/16 | 635 | 635 | 632 | 635 | 4,000 |
1995/05/15 | 674 | 674 | 674 | 674 | 3,000 |
1995/05/12 | 620 | 680 | 620 | 680 | 49,000 |
1995/05/11 | 597 | 606 | 597 | 606 | 8,000 |
1995/05/10 | 590 | 593 | 590 | 593 | 19,000 |
1995/05/09 | 591 | 595 | 590 | 595 | 14,000 |
1995/05/08 | 593 | 593 | 593 | 593 | 5,000 |
1995/05/02 | 605 | 610 | 600 | 603 | 15,000 |
1995/05/01 | 625 | 625 | 605 | 605 | 31,000 |
1995/04/28 | 605 | 615 | 605 | 605 | 26,000 |
1995/04/27 | 551 | 605 | 551 | 605 | 21,000 |
1995/04/26 | 551 | 555 | 550 | 555 | 8,000 |
1995/04/25 | 550 | 556 | 550 | 556 | 10,000 |
1995/04/24 | 546 | 556 | 546 | 548 | 6,000 |
1995/04/21 | 533 | 535 | 533 | 535 | 3,000 |
1995/04/20 | 537 | 537 | 531 | 531 | 9,000 |
1995/04/19 | 532 | 537 | 532 | 537 | 6,000 |
1995/04/18 | 536 | 536 | 531 | 532 | 18,000 |
1995/04/17 | 546 | 546 | 538 | 538 | 17,000 |
1995/04/14 | 546 | 546 | 546 | 546 | 1,000 |
1995/04/13 | 549 | 549 | 545 | 545 | 8,000 |
1995/04/12 | 555 | 555 | 546 | 546 | 4,000 |
1995/04/11 | 555 | 555 | 545 | 545 | 17,000 |
1995/04/10 | 541 | 545 | 541 | 545 | 9,000 |
1995/04/07 | 560 | 580 | 545 | 545 | 15,000 |
1995/04/06 | 560 | 560 | 555 | 555 | 4,000 |
1995/04/05 | 551 | 555 | 550 | 555 | 8,000 |
1995/04/04 | 560 | 560 | 550 | 550 | 14,000 |
1995/03/31 | 599 | 599 | 599 | 599 | 1,000 |
1995/03/30 | 619 | 619 | 599 | 599 | 2,000 |
1995/03/29 | 615 | 624 | 615 | 620 | 11,000 |
1995/03/28 | 569 | 601 | 569 | 600 | 26,000 |
1995/03/27 | 580 | 589 | 579 | 589 | 7,000 |
1995/03/24 | 591 | 591 | 589 | 589 | 6,000 |
1995/03/23 | 570 | 591 | 570 | 591 | 12,000 |
1995/03/22 | 560 | 560 | 550 | 550 | 20,000 |
1995/03/20 | 604 | 604 | 590 | 595 | 4,000 |
1995/03/17 | 600 | 605 | 600 | 605 | 3,000 |
1995/03/16 | 596 | 620 | 595 | 605 | 27,000 |
1995/03/15 | 590 | 590 | 570 | 575 | 12,000 |
1995/03/14 | 649 | 650 | 590 | 590 | 19,000 |
1995/03/13 | 685 | 690 | 649 | 649 | 18,000 |
1995/03/10 | 720 | 720 | 720 | 720 | 19,000 |
1995/03/09 | 740 | 791 | 740 | 740 | 110,000 |
1995/03/08 | 690 | 730 | 680 | 730 | 71,000 |
1995/03/07 | 700 | 700 | 680 | 690 | 18,000 |
1995/03/06 | 700 | 705 | 699 | 700 | 21,000 |
1995/03/03 | 736 | 736 | 705 | 720 | 57,000 |
1995/03/02 | 659 | 737 | 659 | 737 | 91,000 |
1995/03/01 | 570 | 637 | 570 | 637 | 52,000 |
1995/02/28 | 545 | 560 | 545 | 560 | 6,000 |
1995/02/27 | 540 | 540 | 540 | 540 | 1,000 |
1995/02/24 | 560 | 565 | 550 | 565 | 6,000 |
1995/02/23 | 555 | 555 | 540 | 540 | 11,000 |
1995/02/22 | 556 | 556 | 550 | 555 | 8,000 |
1995/02/21 | 561 | 562 | 550 | 550 | 12,000 |
1995/02/20 | 589 | 589 | 570 | 570 | 3,000 |
1995/02/17 | 571 | 590 | 570 | 590 | 13,000 |
1995/02/16 | 590 | 600 | 590 | 600 | 13,000 |
1995/02/15 | 566 | 590 | 566 | 590 | 3,000 |
1995/02/14 | 568 | 568 | 550 | 550 | 20,000 |
1995/02/13 | 580 | 580 | 580 | 580 | 5,000 |
1995/02/10 | 607 | 608 | 580 | 580 | 10,000 |
1995/02/09 | 590 | 599 | 590 | 599 | 6,000 |
1995/02/08 | 592 | 592 | 570 | 570 | 8,000 |
1995/02/07 | 610 | 610 | 590 | 600 | 12,000 |
1995/02/06 | 581 | 624 | 581 | 624 | 28,000 |
1995/02/03 | 537 | 580 | 537 | 580 | 11,000 |
1995/02/02 | 539 | 539 | 520 | 527 | 25,000 |
1995/02/01 | 541 | 541 | 530 | 531 | 6,000 |
1995/01/31 | 560 | 560 | 541 | 541 | 37,000 |
1995/01/30 | 573 | 583 | 562 | 562 | 17,000 |
1995/01/27 | 599 | 599 | 570 | 570 | 19,000 |
1995/01/26 | 585 | 630 | 585 | 629 | 17,000 |
1995/01/25 | 621 | 621 | 585 | 585 | 22,000 |
1995/01/24 | 655 | 655 | 620 | 621 | 35,000 |
1995/01/18 | 770 | 770 | 765 | 765 | 6,000 |
1995/01/17 | 785 | 790 | 779 | 790 | 8,000 |
1995/01/13 | 780 | 790 | 780 | 790 | 12,000 |
1995/01/12 | 774 | 790 | 765 | 790 | 12,000 |
1995/01/11 | 795 | 795 | 784 | 784 | 11,000 |
1995/01/10 | 790 | 800 | 780 | 790 | 9,000 |
1995/01/09 | 800 | 800 | 790 | 790 | 4,000 |
1995/01/06 | 824 | 824 | 805 | 810 | 11,000 |
1995/01/05 | 839 | 840 | 834 | 834 | 5,000 |
1995/01/04 | 810 | 830 | 810 | 830 | 3,000 |