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 |
|---|---|---|---|---|---|
| 1999/12/30 | 155 | 155 | 155 | 155 | 1,000 |
| 1999/12/28 | 160 | 160 | 152 | 153 | 6,000 |
| 1999/12/27 | 165 | 165 | 165 | 165 | 2,000 |
| 1999/12/24 | 170 | 170 | 165 | 165 | 10,000 |
| 1999/12/22 | 170 | 170 | 161 | 161 | 12,000 |
| 1999/12/21 | 170 | 170 | 170 | 170 | 4,000 |
| 1999/12/17 | 170 | 170 | 170 | 170 | 5,000 |
| 1999/12/16 | 170 | 170 | 170 | 170 | 6,000 |
| 1999/12/15 | 170 | 170 | 170 | 170 | 1,000 |
| 1999/12/14 | 170 | 174 | 170 | 170 | 6,000 |
| 1999/12/13 | 175 | 175 | 175 | 175 | 1,000 |
| 1999/12/10 | 170 | 170 | 170 | 170 | 5,000 |
| 1999/12/08 | 165 | 165 | 162 | 162 | 11,000 |
| 1999/12/07 | 164 | 164 | 164 | 164 | 2,000 |
| 1999/12/06 | 162 | 177 | 162 | 177 | 5,000 |
| 1999/12/03 | 165 | 165 | 162 | 162 | 9,000 |
| 1999/12/02 | 166 | 166 | 166 | 166 | 1,000 |
| 1999/11/29 | 175 | 175 | 166 | 166 | 5,000 |
| 1999/11/26 | 180 | 180 | 175 | 175 | 4,000 |
| 1999/11/24 | 200 | 200 | 200 | 200 | 2,000 |
| 1999/11/22 | 200 | 200 | 200 | 200 | 8,000 |
| 1999/11/19 | 195 | 195 | 195 | 195 | 1,000 |
| 1999/11/17 | 185 | 185 | 185 | 185 | 1,000 |
| 1999/11/16 | 162 | 165 | 162 | 165 | 2,000 |
| 1999/11/15 | 180 | 182 | 180 | 180 | 5,000 |
| 1999/11/12 | 163 | 179 | 162 | 179 | 5,000 |
| 1999/11/11 | 175 | 175 | 174 | 174 | 3,000 |
| 1999/11/10 | 185 | 185 | 180 | 180 | 12,000 |
| 1999/11/09 | 190 | 190 | 185 | 185 | 3,000 |
| 1999/11/08 | 190 | 190 | 190 | 190 | 7,000 |
| 1999/11/04 | 195 | 195 | 195 | 195 | 1,000 |
| 1999/11/02 | 190 | 190 | 190 | 190 | 2,000 |
| 1999/11/01 | 195 | 200 | 195 | 200 | 3,000 |
| 1999/10/29 | 190 | 190 | 190 | 190 | 1,000 |
| 1999/10/27 | 185 | 188 | 185 | 188 | 3,000 |
| 1999/10/26 | 190 | 190 | 188 | 188 | 4,000 |
| 1999/10/22 | 195 | 195 | 195 | 195 | 2,000 |
| 1999/10/21 | 198 | 198 | 195 | 195 | 4,000 |
| 1999/10/18 | 189 | 200 | 189 | 200 | 4,000 |
| 1999/10/15 | 203 | 203 | 203 | 203 | 2,000 |
| 1999/10/13 | 203 | 203 | 203 | 203 | 2,000 |
| 1999/10/12 | 203 | 203 | 203 | 203 | 5,000 |
| 1999/10/07 | 210 | 210 | 208 | 208 | 3,000 |
| 1999/10/06 | 208 | 208 | 208 | 208 | 10,000 |
| 1999/10/04 | 208 | 208 | 208 | 208 | 1,000 |
| 1999/09/29 | 205 | 208 | 205 | 208 | 2,000 |
| 1999/09/27 | 209 | 209 | 209 | 209 | 1,000 |
| 1999/09/14 | 210 | 210 | 210 | 210 | 3,000 |
| 1999/09/09 | 215 | 215 | 215 | 215 | 1,000 |
| 1999/09/08 | 211 | 211 | 211 | 211 | 1,000 |
| 1999/09/06 | 206 | 206 | 206 | 206 | 5,000 |
| 1999/09/03 | 210 | 210 | 209 | 209 | 16,000 |
| 1999/09/02 | 219 | 219 | 219 | 219 | 1,000 |
| 1999/08/31 | 220 | 220 | 220 | 220 | 4,000 |
| 1999/08/30 | 221 | 221 | 220 | 220 | 9,000 |
| 1999/08/25 | 220 | 220 | 220 | 220 | 2,000 |
| 1999/08/24 | 236 | 236 | 230 | 230 | 11,000 |
| 1999/08/23 | 234 | 234 | 207 | 207 | 11,000 |
| 1999/08/20 | 229 | 229 | 229 | 229 | 5,000 |
| 1999/08/18 | 230 | 230 | 230 | 230 | 6,000 |
| 1999/08/17 | 228 | 228 | 228 | 228 | 1,000 |
| 1999/08/13 | 225 | 225 | 222 | 222 | 14,000 |
| 1999/08/10 | 254 | 254 | 250 | 250 | 4,000 |
| 1999/08/09 | 229 | 229 | 229 | 229 | 3,000 |
| 1999/08/05 | 265 | 265 | 258 | 258 | 11,000 |
| 1999/08/04 | 246 | 246 | 245 | 245 | 4,000 |
| 1999/08/03 | 258 | 258 | 245 | 245 | 6,000 |
| 1999/07/30 | 258 | 268 | 258 | 268 | 5,000 |
| 1999/07/29 | 260 | 260 | 258 | 258 | 11,000 |
| 1999/07/28 | 260 | 261 | 260 | 260 | 4,000 |
| 1999/07/27 | 259 | 259 | 258 | 258 | 2,000 |
| 1999/07/23 | 269 | 269 | 256 | 257 | 5,000 |
| 1999/07/22 | 271 | 271 | 270 | 270 | 4,000 |
| 1999/07/21 | 270 | 271 | 270 | 270 | 8,000 |
| 1999/07/19 | 270 | 270 | 270 | 270 | 3,000 |
| 1999/07/16 | 305 | 305 | 285 | 285 | 14,000 |
| 1999/07/15 | 310 | 318 | 305 | 305 | 40,000 |
| 1999/07/14 | 270 | 310 | 270 | 310 | 34,000 |
| 1999/07/13 | 265 | 265 | 261 | 265 | 13,000 |
| 1999/07/12 | 251 | 259 | 251 | 259 | 10,000 |
| 1999/07/09 | 259 | 259 | 251 | 251 | 13,000 |
| 1999/07/08 | 242 | 258 | 240 | 258 | 12,000 |
| 1999/07/07 | 242 | 242 | 242 | 242 | 1,000 |
| 1999/07/06 | 242 | 242 | 242 | 242 | 2,000 |
| 1999/07/05 | 240 | 241 | 240 | 241 | 5,000 |
| 1999/07/02 | 250 | 250 | 242 | 242 | 20,000 |
| 1999/07/01 | 250 | 250 | 250 | 250 | 5,000 |
| 1999/06/30 | 241 | 241 | 240 | 240 | 7,000 |
| 1999/06/29 | 243 | 243 | 241 | 241 | 3,000 |
| 1999/06/28 | 241 | 243 | 241 | 243 | 7,000 |
| 1999/06/25 | 242 | 242 | 241 | 241 | 5,000 |
| 1999/06/24 | 242 | 242 | 242 | 242 | 2,000 |
| 1999/06/23 | 248 | 248 | 241 | 241 | 6,000 |
| 1999/06/22 | 241 | 242 | 241 | 241 | 3,000 |
| 1999/06/21 | 248 | 250 | 241 | 241 | 10,000 |
| 1999/06/18 | 250 | 250 | 241 | 241 | 5,000 |
| 1999/06/17 | 250 | 250 | 249 | 250 | 7,000 |
| 1999/06/16 | 250 | 250 | 250 | 250 | 4,000 |
| 1999/06/14 | 250 | 250 | 250 | 250 | 1,000 |
| 1999/06/11 | 240 | 253 | 240 | 253 | 15,000 |
| 1999/06/10 | 240 | 240 | 240 | 240 | 9,000 |
| 1999/06/09 | 240 | 240 | 240 | 240 | 23,000 |
| 1999/06/08 | 240 | 240 | 240 | 240 | 5,000 |
| 1999/06/07 | 240 | 240 | 239 | 240 | 24,000 |
| 1999/06/03 | 211 | 211 | 205 | 205 | 10,000 |
| 1999/06/02 | 224 | 224 | 224 | 224 | 3,000 |
| 1999/06/01 | 234 | 234 | 234 | 234 | 1,000 |
| 1999/05/31 | 240 | 240 | 240 | 240 | 10,000 |
| 1999/05/28 | 210 | 210 | 210 | 210 | 3,000 |
| 1999/05/27 | 220 | 220 | 215 | 215 | 2,000 |
| 1999/05/26 | 215 | 215 | 215 | 215 | 4,000 |
| 1999/05/25 | 220 | 220 | 220 | 220 | 10,000 |
| 1999/05/24 | 205 | 205 | 205 | 205 | 1,000 |
| 1999/05/21 | 230 | 230 | 230 | 230 | 5,000 |
| 1999/05/20 | 220 | 235 | 220 | 235 | 3,000 |
| 1999/05/19 | 235 | 235 | 235 | 235 | 1,000 |
| 1999/05/17 | 243 | 243 | 243 | 243 | 2,000 |
| 1999/05/14 | 241 | 243 | 240 | 243 | 11,000 |
| 1999/05/13 | 245 | 245 | 240 | 240 | 8,000 |
| 1999/05/12 | 240 | 240 | 240 | 240 | 1,000 |
| 1999/05/11 | 246 | 246 | 240 | 240 | 7,000 |
| 1999/05/10 | 241 | 243 | 241 | 243 | 4,000 |
| 1999/05/07 | 241 | 241 | 241 | 241 | 1,000 |
| 1999/05/06 | 250 | 250 | 240 | 240 | 5,000 |
| 1999/04/30 | 249 | 253 | 249 | 253 | 11,000 |
| 1999/04/28 | 240 | 249 | 240 | 249 | 5,000 |
| 1999/04/27 | 240 | 240 | 235 | 235 | 5,000 |
| 1999/04/26 | 230 | 245 | 230 | 245 | 5,000 |
| 1999/04/23 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/04/22 | 235 | 241 | 235 | 236 | 12,000 |
| 1999/04/21 | 241 | 241 | 230 | 230 | 6,000 |
| 1999/04/20 | 245 | 251 | 240 | 240 | 8,000 |
| 1999/04/19 | 255 | 255 | 232 | 254 | 6,000 |
| 1999/04/16 | 235 | 235 | 231 | 231 | 7,000 |
| 1999/04/15 | 240 | 240 | 235 | 235 | 4,000 |
| 1999/04/14 | 225 | 245 | 225 | 245 | 13,000 |
| 1999/04/13 | 254 | 258 | 253 | 255 | 10,000 |
| 1999/04/12 | 254 | 260 | 250 | 250 | 15,000 |
| 1999/04/09 | 244 | 254 | 244 | 249 | 18,000 |
| 1999/04/08 | 240 | 245 | 240 | 244 | 15,000 |
| 1999/04/07 | 221 | 230 | 220 | 230 | 12,000 |
| 1999/04/06 | 224 | 229 | 220 | 229 | 6,000 |
| 1999/04/05 | 221 | 221 | 220 | 220 | 5,000 |
| 1999/04/02 | 220 | 224 | 220 | 220 | 12,000 |
| 1999/04/01 | 235 | 235 | 214 | 215 | 24,000 |
| 1999/03/31 | 199 | 199 | 195 | 195 | 6,000 |
| 1999/03/30 | 201 | 201 | 200 | 200 | 13,000 |
| 1999/03/29 | 201 | 202 | 198 | 198 | 9,000 |
| 1999/03/26 | 207 | 207 | 205 | 205 | 8,000 |
| 1999/03/25 | 205 | 206 | 205 | 206 | 11,000 |
| 1999/03/24 | 201 | 201 | 201 | 201 | 2,000 |
| 1999/03/23 | 210 | 210 | 210 | 210 | 4,000 |
| 1999/03/19 | 205 | 205 | 205 | 205 | 2,000 |
| 1999/03/17 | 218 | 218 | 201 | 201 | 10,000 |
| 1999/03/16 | 200 | 213 | 200 | 213 | 9,000 |
| 1999/03/15 | 204 | 204 | 204 | 204 | 2,000 |
| 1999/03/12 | 193 | 195 | 193 | 195 | 4,000 |
| 1999/03/11 | 191 | 191 | 191 | 191 | 8,000 |
| 1999/03/10 | 190 | 200 | 190 | 200 | 5,000 |
| 1999/03/09 | 200 | 205 | 190 | 190 | 5,000 |
| 1999/03/08 | 195 | 199 | 191 | 199 | 5,000 |
| 1999/03/05 | 195 | 195 | 190 | 195 | 7,000 |
| 1999/03/04 | 183 | 188 | 183 | 188 | 7,000 |
| 1999/03/03 | 186 | 186 | 183 | 183 | 11,000 |
| 1999/03/02 | 187 | 187 | 185 | 185 | 10,000 |
| 1999/03/01 | 195 | 195 | 182 | 182 | 5,000 |
| 1999/02/26 | 196 | 196 | 195 | 195 | 10,000 |
| 1999/02/25 | 192 | 193 | 192 | 193 | 9,000 |
| 1999/02/24 | 190 | 193 | 190 | 192 | 15,000 |
| 1999/02/23 | 187 | 187 | 186 | 186 | 2,000 |
| 1999/02/22 | 189 | 189 | 187 | 187 | 5,000 |
| 1999/02/19 | 194 | 194 | 194 | 194 | 3,000 |
| 1999/02/18 | 185 | 189 | 184 | 189 | 16,000 |
| 1999/02/17 | 184 | 184 | 184 | 184 | 4,000 |
| 1999/02/16 | 192 | 192 | 184 | 184 | 6,000 |
| 1999/02/15 | 195 | 195 | 195 | 195 | 3,000 |
| 1999/02/12 | 185 | 185 | 180 | 180 | 13,000 |
| 1999/02/10 | 185 | 185 | 185 | 185 | 13,000 |
| 1999/02/09 | 187 | 187 | 185 | 185 | 9,000 |
| 1999/02/08 | 188 | 188 | 187 | 187 | 5,000 |
| 1999/02/05 | 190 | 190 | 187 | 188 | 9,000 |
| 1999/02/04 | 195 | 195 | 190 | 190 | 7,000 |
| 1999/02/03 | 195 | 195 | 195 | 195 | 17,000 |
| 1999/02/02 | 190 | 191 | 190 | 190 | 9,000 |
| 1999/02/01 | 200 | 200 | 190 | 190 | 13,000 |
| 1999/01/29 | 200 | 200 | 200 | 200 | 1,000 |
| 1999/01/28 | 200 | 200 | 199 | 200 | 6,000 |
| 1999/01/27 | 200 | 200 | 196 | 200 | 21,000 |
| 1999/01/26 | 200 | 200 | 199 | 200 | 26,000 |
| 1999/01/25 | 200 | 200 | 200 | 200 | 2,000 |
| 1999/01/22 | 200 | 200 | 200 | 200 | 6,000 |
| 1999/01/21 | 200 | 200 | 200 | 200 | 2,000 |
| 1999/01/20 | 200 | 200 | 195 | 200 | 5,000 |
| 1999/01/19 | 200 | 200 | 200 | 200 | 8,000 |
| 1999/01/18 | 200 | 200 | 200 | 200 | 2,000 |
| 1999/01/14 | 199 | 200 | 199 | 200 | 10,000 |
| 1999/01/13 | 199 | 199 | 199 | 199 | 1,000 |
| 1999/01/12 | 195 | 200 | 195 | 200 | 2,000 |
| 1999/01/11 | 200 | 200 | 200 | 200 | 1,000 |
| 1999/01/08 | 200 | 200 | 200 | 200 | 9,000 |
| 1999/01/07 | 200 | 201 | 200 | 200 | 4,000 |
| 1999/01/06 | 200 | 200 | 200 | 200 | 7,000 |
| 1999/01/05 | 201 | 201 | 200 | 200 | 4,000 |