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 |
---|---|---|---|---|---|
1998/12/30 | 208 | 208 | 208 | 208 | 9,000 |
1998/12/29 | 206 | 206 | 206 | 206 | 3,000 |
1998/12/25 | 210 | 210 | 205 | 205 | 7,000 |
1998/12/24 | 210 | 210 | 210 | 210 | 4,000 |
1998/12/22 | 210 | 210 | 210 | 210 | 2,000 |
1998/12/21 | 214 | 214 | 210 | 210 | 3,000 |
1998/12/18 | 216 | 216 | 216 | 216 | 1,000 |
1998/12/17 | 216 | 216 | 216 | 216 | 2,000 |
1998/12/16 | 218 | 218 | 215 | 216 | 5,000 |
1998/12/15 | 218 | 218 | 215 | 218 | 5,000 |
1998/12/14 | 218 | 218 | 217 | 218 | 6,000 |
1998/12/11 | 220 | 220 | 220 | 220 | 4,000 |
1998/12/10 | 225 | 230 | 217 | 217 | 3,000 |
1998/12/09 | 215 | 225 | 215 | 225 | 8,000 |
1998/12/08 | 214 | 214 | 214 | 214 | 7,000 |
1998/12/04 | 220 | 220 | 220 | 220 | 2,000 |
1998/12/03 | 220 | 220 | 220 | 220 | 2,000 |
1998/12/02 | 219 | 219 | 219 | 219 | 4,000 |
1998/12/01 | 210 | 214 | 210 | 214 | 13,000 |
1998/11/30 | 245 | 245 | 235 | 235 | 14,000 |
1998/11/27 | 240 | 241 | 240 | 240 | 16,000 |
1998/11/26 | 226 | 235 | 225 | 235 | 29,000 |
1998/11/25 | 230 | 230 | 225 | 225 | 5,000 |
1998/11/24 | 208 | 210 | 208 | 210 | 6,000 |
1998/11/20 | 215 | 215 | 208 | 208 | 2,000 |
1998/11/19 | 219 | 219 | 215 | 215 | 5,000 |
1998/11/18 | 220 | 220 | 220 | 220 | 1,000 |
1998/11/17 | 220 | 220 | 220 | 220 | 3,000 |
1998/11/16 | 220 | 220 | 220 | 220 | 2,000 |
1998/11/13 | 230 | 230 | 221 | 221 | 2,000 |
1998/11/12 | 230 | 230 | 230 | 230 | 1,000 |
1998/11/11 | 240 | 240 | 230 | 230 | 13,000 |
1998/11/10 | 230 | 240 | 229 | 240 | 16,000 |
1998/11/09 | 220 | 230 | 220 | 230 | 6,000 |
1998/11/06 | 215 | 215 | 215 | 215 | 2,000 |
1998/11/05 | 203 | 205 | 203 | 205 | 2,000 |
1998/11/04 | 195 | 195 | 195 | 195 | 3,000 |
1998/10/29 | 192 | 192 | 192 | 192 | 2,000 |
1998/10/28 | 192 | 192 | 192 | 192 | 1,000 |
1998/10/23 | 195 | 198 | 191 | 192 | 6,000 |
1998/10/22 | 200 | 200 | 195 | 195 | 12,000 |
1998/10/21 | 199 | 200 | 199 | 200 | 3,000 |
1998/10/19 | 199 | 199 | 199 | 199 | 18,000 |
1998/10/16 | 181 | 196 | 181 | 196 | 3,000 |
1998/10/15 | 191 | 191 | 191 | 191 | 5,000 |
1998/10/14 | 190 | 190 | 190 | 190 | 2,000 |
1998/10/13 | 190 | 190 | 190 | 190 | 2,000 |
1998/10/12 | 190 | 190 | 180 | 180 | 7,000 |
1998/10/09 | 190 | 190 | 190 | 190 | 1,000 |
1998/10/08 | 200 | 200 | 200 | 200 | 2,000 |
1998/10/07 | 195 | 200 | 180 | 195 | 20,000 |
1998/10/06 | 200 | 200 | 200 | 200 | 1,000 |
1998/10/05 | 209 | 209 | 200 | 200 | 17,000 |
1998/10/02 | 200 | 200 | 180 | 194 | 16,000 |
1998/10/01 | 190 | 200 | 180 | 185 | 33,000 |
1998/09/30 | 210 | 211 | 188 | 190 | 29,000 |
1998/09/29 | 215 | 215 | 199 | 200 | 38,000 |
1998/09/28 | 220 | 220 | 220 | 220 | 2,000 |
1998/09/25 | 225 | 225 | 220 | 220 | 4,000 |
1998/09/24 | 228 | 228 | 220 | 225 | 11,000 |
1998/09/22 | 225 | 225 | 221 | 221 | 5,000 |
1998/09/18 | 231 | 231 | 230 | 230 | 3,000 |
1998/09/17 | 229 | 230 | 229 | 230 | 6,000 |
1998/09/16 | 225 | 230 | 220 | 230 | 19,000 |
1998/09/14 | 235 | 235 | 225 | 225 | 9,000 |
1998/09/11 | 240 | 240 | 235 | 235 | 6,000 |
1998/09/10 | 235 | 235 | 235 | 235 | 3,000 |
1998/09/09 | 242 | 242 | 235 | 235 | 4,000 |
1998/09/08 | 230 | 232 | 230 | 232 | 3,000 |
1998/09/07 | 238 | 238 | 225 | 231 | 12,000 |
1998/09/04 | 241 | 241 | 237 | 237 | 13,000 |
1998/09/03 | 261 | 261 | 250 | 250 | 9,000 |
1998/09/02 | 299 | 299 | 281 | 281 | 12,000 |
1998/09/01 | 235 | 245 | 235 | 240 | 22,000 |
1998/08/31 | 231 | 235 | 225 | 231 | 13,000 |
1998/08/28 | 239 | 239 | 205 | 221 | 38,000 |
1998/08/27 | 270 | 270 | 245 | 245 | 20,000 |
1998/08/26 | 287 | 287 | 270 | 270 | 14,000 |
1998/08/25 | 295 | 295 | 289 | 290 | 11,000 |
1998/08/24 | 299 | 300 | 296 | 296 | 11,000 |
1998/08/21 | 299 | 299 | 299 | 299 | 3,000 |
1998/08/20 | 300 | 300 | 299 | 299 | 7,000 |
1998/08/19 | 299 | 300 | 299 | 300 | 10,000 |
1998/08/18 | 301 | 301 | 299 | 299 | 36,000 |
1998/08/17 | 306 | 306 | 300 | 300 | 17,000 |
1998/08/14 | 305 | 305 | 305 | 305 | 6,000 |
1998/08/13 | 320 | 320 | 310 | 310 | 6,000 |
1998/08/12 | 305 | 310 | 305 | 308 | 19,000 |
1998/08/11 | 321 | 321 | 305 | 305 | 15,000 |
1998/08/10 | 321 | 340 | 321 | 339 | 6,000 |
1998/08/07 | 350 | 360 | 350 | 351 | 6,000 |
1998/08/06 | 350 | 350 | 350 | 350 | 1,000 |
1998/08/05 | 373 | 373 | 348 | 370 | 10,000 |
1998/08/04 | 364 | 375 | 364 | 367 | 26,000 |
1998/08/03 | 330 | 359 | 330 | 359 | 78,000 |
1998/07/31 | 349 | 349 | 322 | 330 | 27,000 |
1998/07/30 | 340 | 350 | 340 | 350 | 8,000 |
1998/07/28 | 350 | 350 | 350 | 350 | 11,000 |
1998/07/27 | 355 | 355 | 350 | 350 | 15,000 |
1998/07/24 | 360 | 360 | 350 | 350 | 17,000 |
1998/07/23 | 371 | 371 | 350 | 350 | 14,000 |
1998/07/21 | 370 | 370 | 370 | 370 | 2,000 |
1998/07/17 | 376 | 376 | 360 | 360 | 15,000 |
1998/07/16 | 380 | 380 | 380 | 380 | 6,000 |
1998/07/15 | 385 | 385 | 380 | 380 | 4,000 |
1998/07/13 | 390 | 390 | 390 | 390 | 1,000 |
1998/07/10 | 405 | 405 | 405 | 405 | 1,000 |
1998/07/09 | 405 | 415 | 400 | 415 | 4,000 |
1998/07/07 | 392 | 415 | 392 | 415 | 9,000 |
1998/07/06 | 400 | 400 | 390 | 390 | 13,000 |
1998/07/03 | 400 | 400 | 400 | 400 | 1,000 |
1998/07/02 | 382 | 420 | 380 | 420 | 29,000 |
1998/07/01 | 381 | 382 | 381 | 382 | 4,000 |
1998/06/30 | 380 | 382 | 380 | 382 | 6,000 |
1998/06/25 | 363 | 383 | 363 | 383 | 2,000 |
1998/06/24 | 389 | 389 | 388 | 388 | 9,000 |
1998/06/18 | 380 | 390 | 380 | 390 | 2,000 |
1998/06/17 | 360 | 380 | 360 | 380 | 2,000 |
1998/06/16 | 380 | 380 | 380 | 380 | 3,000 |
1998/06/15 | 380 | 380 | 380 | 380 | 2,000 |
1998/06/12 | 380 | 391 | 380 | 391 | 4,000 |
1998/06/09 | 400 | 400 | 400 | 400 | 3,000 |
1998/06/05 | 400 | 400 | 400 | 400 | 3,000 |
1998/06/04 | 393 | 393 | 393 | 393 | 1,000 |
1998/06/03 | 398 | 398 | 398 | 398 | 1,000 |
1998/05/29 | 410 | 410 | 385 | 400 | 8,000 |
1998/05/28 | 401 | 420 | 400 | 420 | 4,000 |
1998/05/26 | 424 | 424 | 424 | 424 | 1,000 |
1998/05/25 | 439 | 439 | 439 | 439 | 2,000 |
1998/05/22 | 410 | 420 | 410 | 420 | 6,000 |
1998/05/20 | 379 | 400 | 374 | 400 | 3,000 |
1998/05/19 | 380 | 399 | 380 | 399 | 15,000 |
1998/05/18 | 380 | 380 | 380 | 380 | 2,000 |
1998/05/15 | 400 | 400 | 390 | 390 | 17,000 |
1998/05/14 | 400 | 400 | 399 | 399 | 8,000 |
1998/04/27 | 440 | 440 | 440 | 440 | 3,000 |
1998/04/24 | 437 | 440 | 437 | 439 | 10,000 |
1998/04/23 | 438 | 440 | 438 | 440 | 7,000 |
1998/04/22 | 430 | 430 | 430 | 430 | 1,000 |
1998/04/21 | 430 | 430 | 400 | 400 | 10,000 |
1998/04/17 | 440 | 440 | 440 | 440 | 5,000 |
1998/04/16 | 440 | 450 | 440 | 450 | 29,000 |
1998/04/15 | 440 | 440 | 440 | 440 | 5,000 |
1998/04/10 | 445 | 445 | 440 | 445 | 12,000 |
1998/04/09 | 445 | 445 | 445 | 445 | 4,000 |
1998/04/08 | 435 | 450 | 435 | 435 | 11,000 |
1998/04/07 | 400 | 430 | 400 | 425 | 13,000 |
1998/04/06 | 399 | 414 | 399 | 410 | 6,000 |
1998/04/03 | 399 | 399 | 399 | 399 | 1,000 |
1998/04/01 | 439 | 439 | 439 | 439 | 1,000 |
1998/03/26 | 475 | 499 | 475 | 499 | 5,000 |
1998/03/25 | 470 | 490 | 470 | 490 | 17,000 |
1998/03/24 | 480 | 490 | 476 | 490 | 9,000 |
1998/03/23 | 490 | 490 | 480 | 480 | 8,000 |
1998/03/20 | 485 | 485 | 480 | 480 | 39,000 |
1998/03/19 | 510 | 510 | 483 | 485 | 16,000 |
1998/03/18 | 530 | 530 | 510 | 514 | 9,000 |
1998/03/17 | 530 | 550 | 530 | 550 | 10,000 |
1998/03/16 | 550 | 560 | 550 | 550 | 8,000 |
1998/03/13 | 540 | 540 | 540 | 540 | 1,000 |
1998/03/12 | 559 | 560 | 530 | 560 | 20,000 |
1998/03/11 | 569 | 569 | 559 | 559 | 1,222,000 |
1998/03/10 | 569 | 578 | 569 | 578 | 1,218,000 |
1998/03/09 | 541 | 560 | 540 | 560 | 6,000 |
1998/03/05 | 570 | 580 | 570 | 580 | 16,000 |
1998/03/04 | 605 | 605 | 580 | 580 | 13,000 |
1998/03/03 | 580 | 610 | 580 | 605 | 82,000 |
1998/03/02 | 580 | 585 | 570 | 580 | 34,000 |
1998/02/27 | 570 | 570 | 560 | 570 | 43,000 |
1998/02/26 | 572 | 572 | 570 | 570 | 13,000 |
1998/02/25 | 580 | 580 | 555 | 570 | 16,000 |
1998/02/24 | 575 | 585 | 549 | 580 | 36,000 |
1998/02/23 | 540 | 570 | 540 | 570 | 26,000 |
1998/02/20 | 549 | 560 | 540 | 540 | 31,000 |
1998/02/19 | 553 | 560 | 538 | 559 | 21,000 |
1998/02/18 | 573 | 573 | 573 | 573 | 1,000 |
1998/02/17 | 582 | 582 | 582 | 582 | 2,000 |
1998/02/16 | 584 | 585 | 584 | 585 | 3,000 |
1998/02/13 | 599 | 605 | 599 | 605 | 3,000 |
1998/02/12 | 601 | 611 | 600 | 609 | 14,000 |
1998/02/10 | 630 | 640 | 610 | 620 | 36,000 |
1998/02/09 | 610 | 640 | 600 | 640 | 36,000 |
1998/02/06 | 600 | 609 | 590 | 605 | 31,000 |
1998/02/05 | 610 | 611 | 599 | 605 | 60,000 |
1998/02/04 | 625 | 630 | 580 | 600 | 81,000 |
1998/02/03 | 560 | 620 | 560 | 620 | 211,000 |
1998/02/02 | 490 | 540 | 490 | 540 | 66,000 |
1998/01/30 | 500 | 505 | 475 | 500 | 25,000 |
1998/01/29 | 519 | 519 | 485 | 494 | 16,000 |
1998/01/28 | 517 | 538 | 511 | 521 | 31,000 |
1998/01/27 | 453 | 518 | 453 | 518 | 84,000 |
1998/01/26 | 411 | 438 | 410 | 438 | 24,000 |
1998/01/23 | 390 | 410 | 381 | 410 | 47,000 |
1998/01/22 | 390 | 395 | 387 | 395 | 5,000 |
1998/01/21 | 395 | 405 | 395 | 395 | 20,000 |
1998/01/20 | 365 | 395 | 365 | 395 | 17,000 |
1998/01/19 | 360 | 373 | 360 | 370 | 14,000 |
1998/01/16 | 356 | 372 | 351 | 370 | 34,000 |
1998/01/14 | 360 | 360 | 350 | 351 | 11,000 |
1998/01/13 | 370 | 380 | 360 | 360 | 52,000 |
1998/01/12 | 360 | 370 | 355 | 370 | 12,000 |
1998/01/09 | 337 | 356 | 331 | 355 | 150,000 |
1998/01/08 | 340 | 340 | 335 | 336 | 6,000 |
1998/01/07 | 320 | 335 | 320 | 335 | 6,000 |
1998/01/06 | 352 | 352 | 325 | 345 | 9,000 |
1998/01/05 | 332 | 347 | 332 | 347 | 10,000 |