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 |
---|---|---|---|---|---|
1997/12/30 | 290 | 325 | 290 | 325 | 13,000 |
1997/12/29 | 285 | 291 | 285 | 291 | 42,000 |
1997/12/26 | 300 | 305 | 280 | 298 | 48,000 |
1997/12/25 | 301 | 316 | 301 | 302 | 48,000 |
1997/12/22 | 425 | 425 | 408 | 408 | 17,000 |
1997/12/19 | 430 | 430 | 410 | 422 | 44,000 |
1997/12/18 | 460 | 460 | 431 | 431 | 72,000 |
1997/12/17 | 479 | 479 | 430 | 475 | 58,000 |
1997/12/16 | 431 | 474 | 430 | 474 | 98,000 |
1997/12/15 | 355 | 410 | 355 | 410 | 55,000 |
1997/12/12 | 330 | 360 | 330 | 360 | 31,000 |
1997/12/11 | 331 | 350 | 330 | 340 | 42,000 |
1997/12/10 | 319 | 320 | 316 | 318 | 23,000 |
1997/12/09 | 294 | 310 | 294 | 306 | 16,000 |
1997/12/08 | 299 | 299 | 291 | 293 | 7,000 |
1997/12/05 | 290 | 291 | 285 | 285 | 8,000 |
1997/12/04 | 299 | 300 | 280 | 280 | 15,000 |
1997/12/03 | 308 | 308 | 290 | 299 | 18,000 |
1997/12/02 | 300 | 308 | 292 | 308 | 11,000 |
1997/12/01 | 310 | 310 | 300 | 300 | 5,000 |
1997/11/28 | 290 | 300 | 290 | 300 | 22,000 |
1997/11/27 | 290 | 300 | 290 | 300 | 5,000 |
1997/11/26 | 295 | 300 | 287 | 290 | 30,000 |
1997/11/25 | 300 | 300 | 300 | 300 | 10,000 |
1997/11/21 | 350 | 350 | 340 | 340 | 7,000 |
1997/11/20 | 351 | 351 | 350 | 350 | 9,000 |
1997/11/19 | 375 | 375 | 370 | 370 | 5,000 |
1997/11/18 | 366 | 385 | 366 | 385 | 6,000 |
1997/11/17 | 355 | 360 | 351 | 360 | 14,000 |
1997/11/14 | 352 | 363 | 350 | 350 | 14,000 |
1997/11/13 | 352 | 370 | 350 | 370 | 8,000 |
1997/11/12 | 378 | 378 | 378 | 378 | 2,000 |
1997/11/11 | 379 | 379 | 375 | 379 | 11,000 |
1997/11/10 | 380 | 382 | 380 | 382 | 4,000 |
1997/11/07 | 358 | 390 | 357 | 382 | 31,000 |
1997/11/06 | 422 | 422 | 351 | 351 | 70,000 |
1997/11/05 | 421 | 421 | 421 | 421 | 16,000 |
1997/10/31 | 435 | 450 | 420 | 450 | 5,000 |
1997/10/30 | 435 | 435 | 435 | 435 | 1,000 |
1997/10/27 | 420 | 453 | 420 | 453 | 4,000 |
1997/10/24 | 445 | 445 | 430 | 430 | 11,000 |
1997/10/23 | 466 | 466 | 465 | 465 | 4,000 |
1997/10/22 | 445 | 465 | 440 | 465 | 15,000 |
1997/10/21 | 441 | 450 | 435 | 440 | 11,000 |
1997/10/17 | 455 | 455 | 450 | 450 | 2,000 |
1997/10/16 | 450 | 450 | 430 | 450 | 8,000 |
1997/10/15 | 451 | 451 | 451 | 451 | 1,000 |
1997/10/14 | 455 | 455 | 455 | 455 | 1,000 |
1997/10/13 | 465 | 465 | 455 | 455 | 4,000 |
1997/10/08 | 461 | 466 | 461 | 462 | 7,000 |
1997/10/07 | 485 | 485 | 480 | 480 | 3,000 |
1997/10/06 | 476 | 490 | 475 | 485 | 7,000 |
1997/10/03 | 475 | 475 | 474 | 475 | 4,000 |
1997/10/02 | 450 | 470 | 440 | 470 | 19,000 |
1997/10/01 | 435 | 450 | 415 | 450 | 22,000 |
1997/09/30 | 490 | 490 | 440 | 440 | 34,000 |
1997/09/29 | 510 | 510 | 500 | 500 | 2,000 |
1997/09/26 | 530 | 539 | 520 | 539 | 11,000 |
1997/09/25 | 550 | 551 | 530 | 531 | 15,000 |
1997/09/24 | 530 | 555 | 530 | 555 | 16,000 |
1997/09/22 | 580 | 580 | 540 | 540 | 13,000 |
1997/09/19 | 600 | 600 | 590 | 600 | 6,000 |
1997/09/18 | 600 | 610 | 580 | 610 | 12,000 |
1997/09/17 | 655 | 655 | 630 | 630 | 8,000 |
1997/09/16 | 650 | 655 | 635 | 655 | 5,000 |
1997/09/12 | 685 | 685 | 670 | 670 | 16,000 |
1997/09/11 | 665 | 690 | 665 | 690 | 12,000 |
1997/09/10 | 645 | 670 | 645 | 670 | 4,000 |
1997/09/09 | 686 | 686 | 632 | 660 | 25,000 |
1997/09/08 | 727 | 729 | 705 | 705 | 22,000 |
1997/09/05 | 701 | 725 | 701 | 717 | 103,000 |
1997/09/04 | 670 | 706 | 670 | 695 | 151,000 |
1997/09/03 | 600 | 631 | 600 | 631 | 19,000 |
1997/09/02 | 590 | 600 | 590 | 600 | 7,000 |
1997/09/01 | 590 | 600 | 590 | 600 | 38,000 |
1997/08/29 | 595 | 600 | 595 | 600 | 16,000 |
1997/08/28 | 595 | 600 | 595 | 600 | 5,000 |
1997/08/27 | 605 | 610 | 595 | 595 | 52,000 |
1997/08/25 | 600 | 620 | 600 | 619 | 13,000 |
1997/08/22 | 600 | 610 | 591 | 609 | 39,000 |
1997/08/21 | 604 | 610 | 600 | 600 | 7,000 |
1997/08/20 | 591 | 604 | 590 | 604 | 6,000 |
1997/08/19 | 599 | 614 | 590 | 601 | 43,000 |
1997/08/18 | 604 | 605 | 594 | 605 | 3,000 |
1997/08/15 | 620 | 620 | 620 | 620 | 2,000 |
1997/08/14 | 570 | 615 | 560 | 614 | 57,000 |
1997/08/13 | 590 | 590 | 560 | 560 | 13,000 |
1997/08/12 | 590 | 600 | 590 | 600 | 2,000 |
1997/08/11 | 628 | 629 | 628 | 629 | 31,000 |
1997/08/08 | 628 | 628 | 628 | 628 | 4,000 |
1997/08/06 | 609 | 639 | 609 | 638 | 31,000 |
1997/08/05 | 595 | 609 | 595 | 609 | 5,000 |
1997/08/04 | 605 | 605 | 605 | 605 | 8,000 |
1997/08/01 | 621 | 643 | 621 | 640 | 28,000 |
1997/07/31 | 636 | 636 | 602 | 611 | 12,000 |
1997/07/29 | 635 | 645 | 635 | 645 | 30,000 |
1997/07/28 | 635 | 635 | 625 | 635 | 7,000 |
1997/07/25 | 640 | 640 | 630 | 635 | 6,000 |
1997/07/24 | 605 | 633 | 605 | 633 | 35,000 |
1997/07/23 | 625 | 625 | 625 | 625 | 2,000 |
1997/07/22 | 625 | 644 | 625 | 644 | 5,000 |
1997/07/18 | 650 | 650 | 650 | 650 | 28,000 |
1997/07/17 | 661 | 661 | 650 | 650 | 10,000 |
1997/07/16 | 685 | 685 | 685 | 685 | 3,000 |
1997/07/15 | 690 | 691 | 670 | 685 | 29,000 |
1997/07/14 | 650 | 670 | 650 | 670 | 5,000 |
1997/07/11 | 668 | 690 | 650 | 690 | 20,000 |
1997/07/10 | 690 | 690 | 667 | 668 | 41,000 |
1997/07/09 | 710 | 710 | 689 | 700 | 10,000 |
1997/07/08 | 730 | 730 | 730 | 730 | 2,000 |
1997/07/07 | 720 | 732 | 710 | 732 | 23,000 |
1997/07/04 | 740 | 745 | 740 | 744 | 28,000 |
1997/07/03 | 747 | 749 | 746 | 749 | 33,000 |
1997/07/02 | 740 | 750 | 738 | 748 | 29,000 |
1997/07/01 | 727 | 743 | 727 | 743 | 25,000 |
1997/06/30 | 739 | 750 | 735 | 743 | 28,000 |
1997/06/27 | 735 | 742 | 735 | 742 | 21,000 |
1997/06/26 | 720 | 744 | 720 | 743 | 32,000 |
1997/06/25 | 744 | 747 | 737 | 744 | 50,000 |
1997/06/24 | 738 | 746 | 729 | 745 | 26,000 |
1997/06/23 | 740 | 750 | 729 | 746 | 23,000 |
1997/06/20 | 721 | 750 | 712 | 750 | 66,000 |
1997/06/19 | 722 | 722 | 722 | 722 | 10,000 |
1997/06/18 | 727 | 728 | 715 | 724 | 19,000 |
1997/06/17 | 740 | 740 | 738 | 738 | 28,000 |
1997/06/16 | 758 | 758 | 750 | 750 | 27,000 |
1997/06/13 | 761 | 762 | 755 | 760 | 43,000 |
1997/06/12 | 745 | 765 | 730 | 762 | 71,000 |
1997/06/11 | 733 | 758 | 730 | 745 | 52,000 |
1997/06/10 | 740 | 745 | 725 | 733 | 55,000 |
1997/06/09 | 696 | 730 | 690 | 730 | 71,000 |
1997/06/06 | 700 | 700 | 686 | 686 | 30,000 |
1997/06/05 | 700 | 700 | 680 | 693 | 54,000 |
1997/06/04 | 709 | 709 | 690 | 700 | 64,000 |
1997/06/03 | 719 | 720 | 705 | 710 | 75,000 |
1997/06/02 | 735 | 735 | 715 | 719 | 29,000 |
1997/05/30 | 752 | 770 | 740 | 740 | 92,000 |
1997/05/29 | 750 | 765 | 749 | 762 | 43,000 |
1997/05/28 | 703 | 735 | 703 | 735 | 50,000 |
1997/05/27 | 729 | 730 | 709 | 713 | 71,000 |
1997/05/26 | 762 | 762 | 742 | 745 | 21,000 |
1997/05/23 | 779 | 779 | 763 | 772 | 15,000 |
1997/05/22 | 778 | 790 | 775 | 782 | 94,000 |
1997/05/21 | 780 | 799 | 780 | 794 | 37,000 |
1997/05/20 | 780 | 790 | 779 | 790 | 33,000 |
1997/05/19 | 734 | 775 | 734 | 764 | 79,000 |
1997/05/16 | 716 | 742 | 716 | 734 | 19,000 |
1997/05/15 | 749 | 750 | 735 | 742 | 37,000 |
1997/05/14 | 729 | 755 | 725 | 749 | 65,000 |
1997/05/13 | 754 | 755 | 744 | 754 | 8,000 |
1997/05/12 | 773 | 773 | 750 | 759 | 40,000 |
1997/05/09 | 778 | 780 | 767 | 779 | 41,000 |
1997/05/08 | 750 | 776 | 750 | 776 | 38,000 |
1997/05/07 | 747 | 758 | 738 | 757 | 39,000 |
1997/05/06 | 737 | 757 | 737 | 757 | 73,000 |
1997/05/02 | 768 | 777 | 768 | 777 | 7,000 |
1997/05/01 | 743 | 778 | 743 | 778 | 106,000 |
1997/04/30 | 780 | 788 | 779 | 779 | 45,000 |
1997/04/28 | 789 | 793 | 788 | 788 | 15,000 |
1997/04/25 | 772 | 793 | 772 | 792 | 132,000 |
1997/04/24 | 739 | 780 | 730 | 772 | 88,000 |
1997/04/23 | 725 | 743 | 720 | 743 | 45,000 |
1997/04/22 | 740 | 740 | 705 | 725 | 23,000 |
1997/04/21 | 675 | 740 | 675 | 740 | 39,000 |
1997/04/18 | 640 | 670 | 630 | 670 | 26,000 |
1997/04/17 | 599 | 630 | 599 | 630 | 23,000 |
1997/04/16 | 500 | 564 | 500 | 564 | 22,000 |
1997/04/15 | 500 | 500 | 500 | 500 | 7,000 |
1997/04/14 | 515 | 516 | 500 | 500 | 31,000 |
1997/04/11 | 500 | 515 | 499 | 515 | 37,000 |
1997/04/10 | 549 | 549 | 500 | 500 | 15,000 |
1997/04/09 | 570 | 570 | 550 | 550 | 12,000 |
1997/04/08 | 565 | 570 | 561 | 570 | 22,000 |
1997/04/07 | 580 | 581 | 570 | 570 | 8,000 |
1997/04/04 | 595 | 595 | 590 | 590 | 12,000 |
1997/04/03 | 600 | 600 | 592 | 592 | 3,000 |
1997/04/02 | 600 | 600 | 600 | 600 | 4,000 |
1997/04/01 | 600 | 600 | 600 | 600 | 1,000 |
1997/03/31 | 610 | 610 | 610 | 610 | 8,000 |
1997/03/28 | 610 | 620 | 610 | 620 | 3,000 |
1997/03/27 | 644 | 644 | 639 | 639 | 3,000 |
1997/03/26 | 639 | 644 | 639 | 644 | 2,000 |
1997/03/25 | 650 | 659 | 650 | 659 | 3,000 |
1997/03/24 | 630 | 655 | 630 | 650 | 6,000 |
1997/03/21 | 611 | 611 | 610 | 610 | 7,000 |
1997/03/19 | 601 | 610 | 601 | 610 | 2,000 |
1997/03/17 | 606 | 611 | 605 | 611 | 14,000 |
1997/03/14 | 610 | 610 | 600 | 600 | 9,000 |
1997/03/13 | 606 | 620 | 606 | 620 | 15,000 |
1997/03/12 | 600 | 600 | 600 | 600 | 4,000 |
1997/03/11 | 601 | 601 | 600 | 600 | 5,000 |
1997/03/07 | 601 | 630 | 601 | 625 | 9,000 |
1997/03/06 | 622 | 625 | 620 | 625 | 7,000 |
1997/03/05 | 623 | 623 | 623 | 623 | 1,000 |
1997/03/04 | 621 | 621 | 621 | 621 | 1,000 |
1997/03/03 | 650 | 650 | 620 | 620 | 9,000 |
1997/02/28 | 661 | 661 | 641 | 641 | 16,000 |
1997/02/27 | 666 | 666 | 666 | 666 | 1,000 |
1997/02/26 | 680 | 700 | 680 | 685 | 7,000 |
1997/02/25 | 675 | 680 | 675 | 680 | 2,000 |
1997/02/21 | 675 | 675 | 665 | 665 | 12,000 |
1997/02/20 | 685 | 685 | 674 | 675 | 8,000 |
1997/02/19 | 671 | 685 | 670 | 685 | 15,000 |
1997/02/18 | 685 | 685 | 661 | 661 | 5,000 |
1997/02/17 | 711 | 715 | 711 | 715 | 10,000 |
1997/02/14 | 659 | 690 | 659 | 689 | 16,000 |
1997/02/13 | 581 | 640 | 581 | 630 | 25,000 |
1997/02/12 | 599 | 599 | 580 | 580 | 55,000 |
1997/02/07 | 770 | 770 | 748 | 748 | 22,000 |
1997/02/06 | 779 | 779 | 778 | 778 | 38,000 |
1997/02/05 | 789 | 789 | 789 | 789 | 5,000 |
1997/02/04 | 780 | 800 | 780 | 780 | 21,000 |
1997/02/03 | 778 | 785 | 755 | 755 | 14,000 |
1997/01/31 | 760 | 780 | 760 | 780 | 29,000 |
1997/01/30 | 789 | 795 | 765 | 780 | 14,000 |
1997/01/29 | 780 | 799 | 769 | 799 | 21,000 |
1997/01/28 | 798 | 798 | 770 | 780 | 13,000 |
1997/01/27 | 787 | 799 | 787 | 799 | 6,000 |
1997/01/24 | 819 | 828 | 815 | 817 | 38,000 |
1997/01/23 | 759 | 810 | 759 | 810 | 36,000 |
1997/01/22 | 770 | 770 | 769 | 769 | 14,000 |
1997/01/21 | 771 | 780 | 770 | 780 | 7,000 |
1997/01/20 | 779 | 795 | 779 | 795 | 10,000 |
1997/01/17 | 789 | 819 | 774 | 819 | 26,000 |
1997/01/16 | 725 | 799 | 725 | 799 | 83,000 |
1997/01/14 | 700 | 715 | 680 | 715 | 21,000 |
1997/01/13 | 683 | 701 | 680 | 701 | 60,000 |
1997/01/09 | 775 | 780 | 775 | 775 | 8,000 |
1997/01/08 | 798 | 798 | 788 | 795 | 18,000 |
1997/01/07 | 818 | 823 | 798 | 798 | 12,000 |
1997/01/06 | 800 | 815 | 800 | 815 | 6,000 |