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 |
|---|---|---|---|---|---|
| 1996/12/30 | 804 | 805 | 804 | 805 | 3,000 |
| 1996/12/27 | 805 | 824 | 798 | 824 | 30,000 |
| 1996/12/26 | 862 | 862 | 829 | 830 | 24,000 |
| 1996/12/25 | 895 | 895 | 892 | 892 | 13,000 |
| 1996/12/24 | 890 | 900 | 866 | 885 | 51,000 |
| 1996/12/18 | 955 | 980 | 955 | 974 | 99,000 |
| 1996/12/17 | 973 | 973 | 960 | 970 | 24,000 |
| 1996/12/16 | 980 | 980 | 960 | 979 | 20,000 |
| 1996/12/13 | 920 | 960 | 919 | 960 | 38,000 |
| 1996/12/12 | 937 | 940 | 920 | 930 | 24,000 |
| 1996/12/11 | 975 | 985 | 956 | 957 | 36,000 |
| 1996/12/10 | 1,000 | 1,010 | 990 | 990 | 47,000 |
| 1996/12/09 | 982 | 995 | 977 | 995 | 17,000 |
| 1996/12/06 | 1,000 | 1,010 | 962 | 962 | 71,000 |
| 1996/12/05 | 950 | 995 | 950 | 990 | 86,000 |
| 1996/12/04 | 982 | 983 | 944 | 945 | 113,000 |
| 1996/12/03 | 950 | 951 | 950 | 951 | 101,000 |
| 1996/12/02 | 850 | 900 | 850 | 900 | 19,000 |
| 1996/11/29 | 859 | 860 | 841 | 849 | 17,000 |
| 1996/11/28 | 860 | 860 | 839 | 860 | 22,000 |
| 1996/11/27 | 879 | 879 | 860 | 860 | 35,000 |
| 1996/11/26 | 870 | 880 | 865 | 880 | 11,000 |
| 1996/11/25 | 880 | 880 | 830 | 870 | 26,000 |
| 1996/11/22 | 889 | 900 | 880 | 885 | 58,000 |
| 1996/11/21 | 920 | 928 | 900 | 918 | 38,000 |
| 1996/11/20 | 915 | 940 | 910 | 930 | 86,000 |
| 1996/11/19 | 900 | 910 | 882 | 909 | 69,000 |
| 1996/11/18 | 913 | 913 | 900 | 900 | 16,000 |
| 1996/11/15 | 911 | 934 | 910 | 915 | 38,000 |
| 1996/11/14 | 939 | 939 | 925 | 934 | 40,000 |
| 1996/11/13 | 940 | 940 | 939 | 940 | 13,000 |
| 1996/11/12 | 926 | 940 | 900 | 940 | 30,000 |
| 1996/11/11 | 980 | 990 | 939 | 940 | 62,000 |
| 1996/11/08 | 959 | 980 | 959 | 980 | 49,000 |
| 1996/11/07 | 1,020 | 1,020 | 960 | 960 | 72,000 |
| 1996/11/06 | 1,000 | 1,040 | 969 | 1,020 | 350,000 |
| 1996/11/05 | 980 | 980 | 980 | 980 | 76,000 |
| 1996/11/01 | 791 | 880 | 790 | 880 | 92,000 |
| 1996/10/31 | 787 | 792 | 780 | 781 | 14,000 |
| 1996/10/30 | 810 | 810 | 807 | 807 | 7,000 |
| 1996/10/29 | 801 | 810 | 790 | 800 | 14,000 |
| 1996/10/28 | 820 | 820 | 800 | 800 | 10,000 |
| 1996/10/25 | 751 | 810 | 740 | 810 | 64,000 |
| 1996/10/24 | 749 | 750 | 739 | 750 | 19,000 |
| 1996/10/23 | 781 | 781 | 770 | 770 | 4,000 |
| 1996/10/21 | 830 | 830 | 814 | 814 | 8,000 |
| 1996/10/18 | 815 | 878 | 814 | 878 | 46,000 |
| 1996/10/17 | 741 | 805 | 741 | 805 | 18,000 |
| 1996/10/16 | 703 | 730 | 702 | 725 | 15,000 |
| 1996/10/15 | 687 | 689 | 686 | 688 | 25,000 |
| 1996/10/14 | 712 | 712 | 686 | 686 | 21,000 |
| 1996/10/11 | 730 | 740 | 730 | 740 | 11,000 |
| 1996/10/07 | 780 | 781 | 772 | 780 | 13,000 |
| 1996/10/04 | 779 | 779 | 772 | 772 | 2,000 |
| 1996/10/03 | 790 | 794 | 781 | 781 | 7,000 |
| 1996/10/02 | 790 | 799 | 790 | 790 | 15,000 |
| 1996/10/01 | 780 | 790 | 780 | 790 | 7,000 |
| 1996/09/30 | 790 | 800 | 780 | 780 | 5,000 |
| 1996/09/27 | 790 | 790 | 790 | 790 | 2,000 |
| 1996/09/25 | 815 | 816 | 815 | 815 | 28,000 |
| 1996/09/24 | 826 | 826 | 820 | 825 | 24,000 |
| 1996/09/20 | 826 | 827 | 826 | 826 | 5,000 |
| 1996/09/19 | 840 | 844 | 840 | 840 | 13,000 |
| 1996/09/18 | 826 | 830 | 825 | 830 | 9,000 |
| 1996/09/17 | 830 | 830 | 825 | 825 | 6,000 |
| 1996/09/13 | 794 | 820 | 794 | 820 | 59,000 |
| 1996/09/12 | 821 | 821 | 810 | 820 | 19,000 |
| 1996/09/11 | 876 | 876 | 860 | 860 | 18,000 |
| 1996/09/10 | 874 | 875 | 873 | 875 | 7,000 |
| 1996/09/09 | 900 | 900 | 865 | 865 | 5,000 |
| 1996/09/06 | 910 | 912 | 910 | 910 | 5,000 |
| 1996/09/05 | 882 | 890 | 880 | 885 | 7,000 |
| 1996/09/04 | 920 | 920 | 880 | 880 | 18,000 |
| 1996/09/03 | 934 | 934 | 928 | 928 | 23,000 |
| 1996/09/02 | 930 | 940 | 930 | 934 | 40,000 |
| 1996/08/30 | 975 | 975 | 940 | 940 | 11,000 |
| 1996/08/29 | 960 | 1,010 | 960 | 971 | 58,000 |
| 1996/08/28 | 930 | 980 | 922 | 955 | 106,000 |
| 1996/08/27 | 930 | 930 | 922 | 930 | 23,000 |
| 1996/08/26 | 930 | 930 | 920 | 930 | 56,000 |
| 1996/08/23 | 895 | 920 | 881 | 920 | 19,000 |
| 1996/08/22 | 970 | 970 | 870 | 900 | 45,000 |
| 1996/08/21 | 980 | 990 | 962 | 970 | 43,000 |
| 1996/08/20 | 939 | 1,030 | 938 | 997 | 172,000 |
| 1996/08/19 | 900 | 941 | 899 | 940 | 85,000 |
| 1996/08/16 | 823 | 823 | 805 | 821 | 26,000 |
| 1996/08/15 | 819 | 825 | 810 | 820 | 36,000 |
| 1996/08/14 | 807 | 834 | 795 | 809 | 66,000 |
| 1996/08/13 | 730 | 825 | 725 | 800 | 123,000 |
| 1996/08/12 | 705 | 745 | 695 | 740 | 276,000 |
| 1996/08/09 | 735 | 735 | 735 | 735 | 63,000 |
| 1996/08/08 | 835 | 835 | 835 | 835 | 51,000 |
| 1996/08/07 | 986 | 990 | 955 | 955 | 78,000 |
| 1996/08/06 | 1,170 | 1,170 | 985 | 985 | 63,000 |
| 1996/08/05 | 1,170 | 1,250 | 1,170 | 1,180 | 62,000 |
| 1996/08/02 | 1,220 | 1,240 | 1,100 | 1,140 | 102,000 |
| 1996/08/01 | 1,340 | 1,340 | 1,300 | 1,300 | 28,000 |
| 1996/07/31 | 1,430 | 1,430 | 1,380 | 1,380 | 6,000 |
| 1996/07/30 | 1,430 | 1,480 | 1,430 | 1,430 | 30,000 |
| 1996/07/29 | 1,560 | 1,560 | 1,470 | 1,470 | 11,000 |
| 1996/07/26 | 1,570 | 1,570 | 1,510 | 1,510 | 24,000 |
| 1996/07/25 | 1,520 | 1,590 | 1,520 | 1,580 | 33,000 |
| 1996/07/24 | 1,540 | 1,540 | 1,500 | 1,540 | 7,000 |
| 1996/07/23 | 1,520 | 1,540 | 1,520 | 1,540 | 13,000 |
| 1996/07/22 | 1,590 | 1,590 | 1,550 | 1,550 | 19,000 |
| 1996/07/19 | 1,580 | 1,600 | 1,540 | 1,600 | 40,000 |
| 1996/07/18 | 1,470 | 1,600 | 1,470 | 1,600 | 52,000 |
| 1996/07/17 | 1,490 | 1,490 | 1,480 | 1,480 | 8,000 |
| 1996/07/16 | 1,450 | 1,490 | 1,440 | 1,490 | 6,000 |
| 1996/07/15 | 1,490 | 1,500 | 1,450 | 1,470 | 13,000 |
| 1996/07/12 | 1,490 | 1,500 | 1,480 | 1,490 | 25,000 |
| 1996/07/11 | 1,490 | 1,510 | 1,490 | 1,510 | 7,000 |
| 1996/07/10 | 1,500 | 1,530 | 1,500 | 1,500 | 14,000 |
| 1996/07/09 | 1,520 | 1,530 | 1,490 | 1,490 | 15,000 |
| 1996/07/08 | 1,560 | 1,570 | 1,530 | 1,550 | 30,000 |
| 1996/07/05 | 1,520 | 1,570 | 1,520 | 1,570 | 66,000 |
| 1996/07/04 | 1,520 | 1,540 | 1,490 | 1,540 | 32,000 |
| 1996/07/03 | 1,500 | 1,520 | 1,480 | 1,520 | 23,000 |
| 1996/07/02 | 1,510 | 1,540 | 1,500 | 1,500 | 61,000 |
| 1996/07/01 | 1,500 | 1,520 | 1,490 | 1,520 | 19,000 |
| 1996/06/28 | 1,470 | 1,510 | 1,450 | 1,510 | 47,000 |
| 1996/06/27 | 1,450 | 1,500 | 1,450 | 1,490 | 22,000 |
| 1996/06/26 | 1,520 | 1,520 | 1,450 | 1,450 | 40,000 |
| 1996/06/25 | 1,500 | 1,530 | 1,500 | 1,530 | 13,000 |
| 1996/06/24 | 1,550 | 1,550 | 1,460 | 1,550 | 41,000 |
| 1996/06/21 | 1,490 | 1,550 | 1,450 | 1,550 | 59,000 |
| 1996/06/20 | 1,460 | 1,500 | 1,460 | 1,500 | 14,000 |
| 1996/06/19 | 1,500 | 1,500 | 1,460 | 1,500 | 21,000 |
| 1996/06/18 | 1,520 | 1,520 | 1,460 | 1,500 | 19,000 |
| 1996/06/17 | 1,530 | 1,540 | 1,490 | 1,530 | 34,000 |
| 1996/06/14 | 1,510 | 1,550 | 1,490 | 1,550 | 40,000 |
| 1996/06/13 | 1,540 | 1,540 | 1,480 | 1,530 | 39,000 |
| 1996/06/12 | 1,490 | 1,560 | 1,480 | 1,540 | 111,000 |
| 1996/06/11 | 1,390 | 1,500 | 1,350 | 1,500 | 136,000 |
| 1996/06/10 | 1,290 | 1,400 | 1,290 | 1,400 | 219,000 |
| 1996/06/07 | 1,400 | 1,400 | 1,400 | 1,400 | 28,000 |
| 1996/06/06 | 1,550 | 1,550 | 1,480 | 1,480 | 69,000 |
| 1996/06/05 | 1,570 | 1,580 | 1,500 | 1,580 | 97,000 |
| 1996/06/04 | 1,410 | 1,550 | 1,410 | 1,540 | 182,000 |
| 1996/06/03 | 1,650 | 1,650 | 1,500 | 1,500 | 34,000 |
| 1996/05/31 | 1,670 | 1,690 | 1,640 | 1,670 | 36,000 |
| 1996/05/30 | 1,730 | 1,730 | 1,670 | 1,680 | 27,000 |
| 1996/05/29 | 1,810 | 1,840 | 1,750 | 1,750 | 81,000 |
| 1996/05/28 | 1,690 | 1,800 | 1,670 | 1,780 | 105,000 |
| 1996/05/27 | 1,840 | 1,850 | 1,700 | 1,710 | 53,000 |
| 1996/05/24 | 1,920 | 1,930 | 1,870 | 1,870 | 53,000 |
| 1996/05/23 | 1,940 | 1,960 | 1,890 | 1,930 | 219,000 |
| 1996/05/22 | 1,890 | 1,940 | 1,880 | 1,910 | 241,000 |
| 1996/05/21 | 1,860 | 1,880 | 1,840 | 1,870 | 142,000 |
| 1996/05/20 | 1,830 | 1,880 | 1,830 | 1,860 | 269,000 |
| 1996/05/17 | 1,770 | 1,860 | 1,770 | 1,820 | 278,000 |
| 1996/05/16 | 1,800 | 1,800 | 1,740 | 1,800 | 124,000 |
| 1996/05/15 | 1,750 | 1,820 | 1,740 | 1,800 | 509,000 |
| 1996/05/14 | 1,640 | 1,750 | 1,610 | 1,750 | 189,000 |
| 1996/05/13 | 1,600 | 1,660 | 1,600 | 1,640 | 38,000 |
| 1996/05/10 | 1,600 | 1,670 | 1,600 | 1,630 | 126,000 |
| 1996/05/09 | 1,710 | 1,710 | 1,630 | 1,630 | 116,000 |
| 1996/05/08 | 1,680 | 1,710 | 1,670 | 1,710 | 322,000 |
| 1996/05/07 | 1,550 | 1,680 | 1,550 | 1,680 | 352,000 |
| 1996/05/02 | 1,600 | 1,600 | 1,560 | 1,580 | 245,000 |
| 1996/05/01 | 1,500 | 1,580 | 1,480 | 1,580 | 289,000 |
| 1996/04/30 | 1,520 | 1,540 | 1,490 | 1,500 | 106,000 |
| 1996/04/26 | 1,570 | 1,570 | 1,460 | 1,540 | 410,000 |
| 1996/04/25 | 1,460 | 1,540 | 1,460 | 1,540 | 755,000 |
| 1996/04/24 | 1,410 | 1,450 | 1,390 | 1,450 | 253,000 |
| 1996/04/23 | 1,370 | 1,410 | 1,290 | 1,400 | 474,000 |
| 1996/04/22 | 1,300 | 1,350 | 1,270 | 1,350 | 311,000 |
| 1996/04/19 | 1,220 | 1,300 | 1,200 | 1,280 | 566,000 |
| 1996/04/18 | 1,130 | 1,230 | 1,120 | 1,150 | 498,000 |
| 1996/04/17 | 1,110 | 1,140 | 1,070 | 1,100 | 355,000 |
| 1996/04/16 | 1,060 | 1,100 | 1,060 | 1,090 | 140,000 |
| 1996/04/15 | 1,080 | 1,080 | 1,050 | 1,060 | 53,000 |
| 1996/04/12 | 1,050 | 1,120 | 1,030 | 1,090 | 261,000 |
| 1996/04/11 | 1,060 | 1,080 | 1,050 | 1,070 | 259,000 |
| 1996/04/10 | 990 | 1,070 | 986 | 1,070 | 344,000 |
| 1996/04/09 | 950 | 1,030 | 950 | 1,010 | 337,000 |
| 1996/04/08 | 959 | 969 | 945 | 959 | 132,000 |
| 1996/04/05 | 918 | 970 | 903 | 962 | 336,000 |
| 1996/04/04 | 910 | 920 | 875 | 901 | 124,000 |
| 1996/04/03 | 862 | 912 | 860 | 900 | 181,000 |
| 1996/04/02 | 845 | 845 | 830 | 842 | 119,000 |
| 1996/04/01 | 870 | 870 | 841 | 855 | 34,000 |
| 1996/03/29 | 815 | 880 | 810 | 860 | 292,000 |
| 1996/03/28 | 819 | 820 | 801 | 814 | 36,000 |
| 1996/03/27 | 800 | 809 | 792 | 809 | 21,000 |
| 1996/03/26 | 791 | 800 | 791 | 800 | 21,000 |
| 1996/03/25 | 818 | 819 | 795 | 800 | 38,000 |
| 1996/03/22 | 809 | 820 | 803 | 820 | 33,000 |
| 1996/03/21 | 780 | 809 | 780 | 800 | 105,000 |
| 1996/03/19 | 772 | 785 | 771 | 785 | 43,000 |
| 1996/03/18 | 799 | 799 | 770 | 770 | 15,000 |
| 1996/03/15 | 800 | 800 | 770 | 781 | 76,000 |
| 1996/03/14 | 756 | 814 | 755 | 800 | 145,000 |
| 1996/03/13 | 760 | 760 | 750 | 753 | 80,000 |
| 1996/03/12 | 750 | 758 | 745 | 750 | 18,000 |
| 1996/03/11 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/03/07 | 779 | 779 | 750 | 750 | 9,000 |
| 1996/03/06 | 779 | 779 | 750 | 779 | 12,000 |
| 1996/03/05 | 750 | 750 | 750 | 750 | 5,000 |
| 1996/03/04 | 750 | 760 | 750 | 760 | 31,000 |
| 1996/03/01 | 770 | 780 | 770 | 770 | 16,000 |
| 1996/02/29 | 794 | 794 | 780 | 780 | 7,000 |
| 1996/02/28 | 790 | 795 | 780 | 795 | 94,000 |
| 1996/02/27 | 748 | 800 | 740 | 798 | 65,000 |
| 1996/02/26 | 731 | 750 | 730 | 750 | 53,000 |
| 1996/02/09 | 735 | 735 | 735 | 735 | 1,000 |
| 1996/02/08 | 735 | 735 | 735 | 735 | 3,000 |
| 1996/02/07 | 745 | 745 | 745 | 745 | 2,000 |
| 1996/02/06 | 750 | 768 | 750 | 750 | 8,000 |
| 1996/02/05 | 760 | 770 | 758 | 770 | 17,000 |
| 1996/02/02 | 770 | 778 | 757 | 757 | 13,000 |
| 1996/02/01 | 736 | 780 | 736 | 767 | 9,000 |
| 1996/01/31 | 720 | 735 | 720 | 735 | 54,000 |
| 1996/01/30 | 730 | 730 | 730 | 730 | 3,000 |
| 1996/01/26 | 730 | 730 | 724 | 730 | 8,000 |
| 1996/01/25 | 730 | 730 | 730 | 730 | 3,000 |
| 1996/01/24 | 740 | 740 | 735 | 735 | 5,000 |
| 1996/01/23 | 769 | 769 | 749 | 749 | 4,000 |
| 1996/01/22 | 773 | 773 | 760 | 770 | 7,000 |
| 1996/01/19 | 740 | 776 | 740 | 766 | 78,000 |
| 1996/01/18 | 750 | 750 | 740 | 750 | 7,000 |
| 1996/01/17 | 760 | 760 | 750 | 757 | 5,000 |
| 1996/01/16 | 766 | 768 | 750 | 750 | 10,000 |
| 1996/01/12 | 765 | 765 | 754 | 756 | 24,000 |
| 1996/01/11 | 759 | 776 | 759 | 770 | 60,000 |
| 1996/01/10 | 785 | 785 | 765 | 765 | 111,000 |
| 1996/01/09 | 750 | 783 | 750 | 779 | 75,000 |
| 1996/01/08 | 730 | 748 | 730 | 744 | 25,000 |
| 1996/01/05 | 720 | 735 | 720 | 735 | 19,000 |
| 1996/01/04 | 720 | 720 | 720 | 720 | 1,000 |