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 |
---|---|---|---|---|---|
2000/12/29 | 145 | 147 | 145 | 147 | 2,000 |
2000/12/28 | 140 | 140 | 140 | 140 | 1,000 |
2000/12/26 | 140 | 140 | 140 | 140 | 3,000 |
2000/12/22 | 140 | 140 | 140 | 140 | 1,000 |
2000/12/21 | 141 | 141 | 135 | 135 | 11,000 |
2000/12/20 | 140 | 140 | 140 | 140 | 2,000 |
2000/12/19 | 142 | 142 | 140 | 141 | 4,000 |
2000/12/18 | 142 | 142 | 140 | 140 | 2,000 |
2000/12/14 | 147 | 147 | 147 | 147 | 2,000 |
2000/12/13 | 150 | 150 | 143 | 143 | 3,000 |
2000/12/12 | 151 | 151 | 150 | 150 | 5,000 |
2000/12/08 | 150 | 150 | 150 | 150 | 1,000 |
2000/12/07 | 150 | 150 | 150 | 150 | 4,000 |
2000/12/05 | 159 | 159 | 159 | 159 | 1,000 |
2000/12/04 | 150 | 151 | 150 | 150 | 5,000 |
2000/12/01 | 141 | 142 | 141 | 141 | 5,000 |
2000/11/30 | 143 | 143 | 143 | 143 | 1,000 |
2000/11/28 | 143 | 143 | 143 | 143 | 1,000 |
2000/11/27 | 145 | 145 | 145 | 145 | 1,000 |
2000/11/24 | 150 | 150 | 150 | 150 | 4,000 |
2000/11/22 | 150 | 150 | 150 | 150 | 1,000 |
2000/11/21 | 150 | 150 | 150 | 150 | 1,000 |
2000/11/20 | 150 | 150 | 141 | 141 | 9,000 |
2000/11/17 | 154 | 154 | 150 | 150 | 2,000 |
2000/11/16 | 155 | 155 | 155 | 155 | 1,000 |
2000/11/15 | 156 | 156 | 155 | 155 | 2,000 |
2000/11/10 | 155 | 155 | 155 | 155 | 5,000 |
2000/11/08 | 159 | 159 | 158 | 158 | 2,000 |
2000/11/07 | 159 | 160 | 159 | 159 | 7,000 |
2000/11/01 | 155 | 155 | 155 | 155 | 1,000 |
2000/10/31 | 155 | 155 | 155 | 155 | 1,000 |
2000/10/30 | 160 | 160 | 160 | 160 | 1,000 |
2000/10/27 | 155 | 155 | 155 | 155 | 1,000 |
2000/10/25 | 160 | 160 | 160 | 160 | 1,000 |
2000/10/24 | 157 | 166 | 157 | 166 | 3,000 |
2000/10/20 | 160 | 160 | 160 | 160 | 2,000 |
2000/10/18 | 160 | 160 | 160 | 160 | 2,000 |
2000/10/16 | 175 | 175 | 157 | 157 | 2,000 |
2000/10/13 | 155 | 155 | 155 | 155 | 1,000 |
2000/10/12 | 155 | 155 | 155 | 155 | 3,000 |
2000/10/04 | 159 | 159 | 159 | 159 | 1,000 |
2000/10/02 | 156 | 156 | 156 | 156 | 3,000 |
2000/09/29 | 175 | 175 | 175 | 175 | 1,000 |
2000/09/28 | 176 | 176 | 176 | 176 | 4,000 |
2000/09/25 | 178 | 180 | 178 | 180 | 4,000 |
2000/09/22 | 175 | 175 | 175 | 175 | 3,000 |
2000/09/21 | 175 | 175 | 175 | 175 | 5,000 |
2000/09/14 | 160 | 160 | 160 | 160 | 1,000 |
2000/09/13 | 171 | 171 | 165 | 165 | 4,000 |
2000/09/12 | 177 | 177 | 177 | 177 | 10,000 |
2000/09/11 | 177 | 177 | 177 | 177 | 3,000 |
2000/09/07 | 177 | 177 | 177 | 177 | 1,000 |
2000/09/06 | 177 | 177 | 177 | 177 | 4,000 |
2000/09/05 | 177 | 177 | 177 | 177 | 1,000 |
2000/09/01 | 176 | 182 | 176 | 182 | 4,000 |
2000/08/31 | 178 | 178 | 178 | 178 | 2,000 |
2000/08/28 | 176 | 176 | 176 | 176 | 4,000 |
2000/08/25 | 176 | 176 | 176 | 176 | 4,000 |
2000/08/24 | 189 | 189 | 189 | 189 | 2,000 |
2000/08/23 | 175 | 175 | 175 | 175 | 4,000 |
2000/08/21 | 192 | 192 | 192 | 192 | 5,000 |
2000/08/17 | 190 | 190 | 190 | 190 | 4,000 |
2000/08/16 | 174 | 174 | 174 | 174 | 1,000 |
2000/08/15 | 178 | 178 | 173 | 173 | 5,000 |
2000/08/10 | 173 | 173 | 172 | 172 | 5,000 |
2000/08/09 | 173 | 173 | 172 | 172 | 6,000 |
2000/08/08 | 177 | 177 | 172 | 172 | 3,000 |
2000/08/02 | 177 | 177 | 177 | 177 | 2,000 |
2000/07/31 | 180 | 180 | 177 | 177 | 2,000 |
2000/07/28 | 180 | 180 | 180 | 180 | 6,000 |
2000/07/27 | 180 | 180 | 180 | 180 | 3,000 |
2000/07/21 | 186 | 189 | 177 | 188 | 17,000 |
2000/07/19 | 202 | 202 | 201 | 201 | 4,000 |
2000/07/18 | 214 | 214 | 201 | 201 | 4,000 |
2000/07/14 | 214 | 215 | 214 | 214 | 6,000 |
2000/07/13 | 215 | 215 | 215 | 215 | 3,000 |
2000/07/12 | 205 | 215 | 205 | 215 | 6,000 |
2000/07/11 | 205 | 205 | 205 | 205 | 2,000 |
2000/07/10 | 205 | 205 | 205 | 205 | 1,000 |
2000/07/06 | 201 | 213 | 200 | 205 | 7,000 |
2000/07/05 | 220 | 220 | 200 | 200 | 3,000 |
2000/07/04 | 227 | 227 | 222 | 222 | 8,000 |
2000/07/03 | 210 | 230 | 210 | 230 | 10,000 |
2000/06/30 | 180 | 197 | 180 | 190 | 16,000 |
2000/06/29 | 176 | 176 | 176 | 176 | 1,000 |
2000/06/28 | 173 | 173 | 173 | 173 | 2,000 |
2000/06/27 | 173 | 173 | 173 | 173 | 1,000 |
2000/06/22 | 173 | 173 | 173 | 173 | 1,000 |
2000/06/20 | 165 | 165 | 164 | 164 | 8,000 |
2000/06/19 | 165 | 165 | 165 | 165 | 1,000 |
2000/06/16 | 177 | 177 | 177 | 177 | 6,000 |
2000/06/15 | 177 | 177 | 177 | 177 | 1,000 |
2000/06/14 | 180 | 180 | 180 | 180 | 1,000 |
2000/06/12 | 180 | 180 | 180 | 180 | 4,000 |
2000/06/09 | 180 | 180 | 177 | 177 | 12,000 |
2000/06/08 | 162 | 177 | 162 | 177 | 8,000 |
2000/06/07 | 173 | 173 | 163 | 163 | 2,000 |
2000/06/05 | 163 | 173 | 163 | 173 | 2,000 |
2000/06/01 | 160 | 160 | 160 | 160 | 2,000 |
2000/05/31 | 167 | 179 | 167 | 179 | 4,000 |
2000/05/29 | 181 | 182 | 181 | 182 | 3,000 |
2000/05/26 | 175 | 180 | 175 | 180 | 5,000 |
2000/05/25 | 180 | 180 | 175 | 175 | 3,000 |
2000/05/24 | 179 | 182 | 179 | 182 | 2,000 |
2000/05/23 | 166 | 186 | 166 | 167 | 5,000 |
2000/05/19 | 161 | 161 | 161 | 161 | 1,000 |
2000/05/16 | 160 | 160 | 158 | 158 | 3,000 |
2000/05/15 | 157 | 157 | 157 | 157 | 5,000 |
2000/05/12 | 157 | 157 | 157 | 157 | 3,000 |
2000/05/11 | 158 | 158 | 157 | 157 | 2,000 |
2000/05/10 | 158 | 158 | 158 | 158 | 1,000 |
2000/05/09 | 156 | 157 | 156 | 157 | 5,000 |
2000/05/08 | 169 | 169 | 169 | 169 | 6,000 |
2000/04/27 | 160 | 170 | 160 | 170 | 2,000 |
2000/04/26 | 165 | 165 | 165 | 165 | 2,000 |
2000/04/25 | 168 | 168 | 160 | 160 | 8,000 |
2000/04/24 | 168 | 169 | 168 | 169 | 2,000 |
2000/04/21 | 166 | 167 | 166 | 167 | 5,000 |
2000/04/20 | 161 | 168 | 161 | 168 | 3,000 |
2000/04/19 | 160 | 160 | 160 | 160 | 2,000 |
2000/04/18 | 156 | 161 | 156 | 158 | 7,000 |
2000/04/17 | 170 | 170 | 170 | 170 | 3,000 |
2000/04/14 | 173 | 180 | 173 | 180 | 4,000 |
2000/04/13 | 173 | 173 | 173 | 173 | 6,000 |
2000/04/06 | 176 | 176 | 176 | 176 | 2,000 |
2000/04/05 | 175 | 175 | 174 | 174 | 6,000 |
2000/04/04 | 175 | 175 | 173 | 173 | 2,000 |
2000/04/03 | 172 | 175 | 172 | 175 | 2,000 |
2000/03/30 | 182 | 182 | 182 | 182 | 5,000 |
2000/03/29 | 182 | 183 | 182 | 183 | 4,000 |
2000/03/28 | 180 | 180 | 180 | 180 | 2,000 |
2000/03/27 | 180 | 180 | 173 | 180 | 9,000 |
2000/03/24 | 180 | 180 | 176 | 176 | 3,000 |
2000/03/23 | 181 | 181 | 180 | 180 | 2,000 |
2000/03/22 | 181 | 181 | 180 | 180 | 2,000 |
2000/03/21 | 190 | 190 | 180 | 181 | 3,000 |
2000/03/17 | 180 | 180 | 176 | 176 | 5,000 |
2000/03/16 | 176 | 176 | 176 | 176 | 2,000 |
2000/03/15 | 175 | 175 | 175 | 175 | 1,000 |
2000/03/13 | 173 | 173 | 173 | 173 | 3,000 |
2000/03/10 | 172 | 172 | 172 | 172 | 4,000 |
2000/03/08 | 172 | 172 | 172 | 172 | 4,000 |
2000/03/07 | 180 | 180 | 180 | 180 | 1,000 |
2000/03/06 | 170 | 170 | 170 | 170 | 2,000 |
2000/03/02 | 195 | 195 | 195 | 195 | 2,000 |
2000/02/29 | 175 | 195 | 175 | 195 | 2,000 |
2000/02/28 | 210 | 210 | 210 | 210 | 1,000 |
2000/02/24 | 210 | 220 | 210 | 220 | 7,000 |
2000/02/23 | 210 | 210 | 210 | 210 | 5,000 |
2000/02/18 | 190 | 210 | 190 | 210 | 3,000 |
2000/02/15 | 210 | 210 | 190 | 190 | 3,000 |
2000/02/14 | 210 | 210 | 210 | 210 | 4,000 |
2000/02/10 | 185 | 230 | 185 | 230 | 10,000 |
2000/02/09 | 185 | 190 | 185 | 186 | 4,000 |
2000/02/08 | 210 | 210 | 210 | 210 | 2,000 |
2000/02/07 | 210 | 210 | 210 | 210 | 4,000 |
2000/02/04 | 211 | 211 | 211 | 211 | 4,000 |
2000/02/03 | 210 | 210 | 210 | 210 | 9,000 |
2000/02/02 | 200 | 200 | 200 | 200 | 3,000 |
2000/02/01 | 200 | 200 | 200 | 200 | 2,000 |
2000/01/31 | 210 | 210 | 210 | 210 | 3,000 |
2000/01/27 | 205 | 220 | 205 | 210 | 4,000 |
2000/01/26 | 206 | 206 | 200 | 200 | 4,000 |
2000/01/25 | 230 | 230 | 206 | 206 | 16,000 |
2000/01/24 | 263 | 265 | 236 | 236 | 22,000 |
2000/01/21 | 299 | 303 | 240 | 265 | 104,000 |
2000/01/20 | 174 | 224 | 174 | 224 | 1,238,000 |
2000/01/19 | 174 | 174 | 174 | 174 | 1,216,000 |
2000/01/18 | 176 | 176 | 176 | 176 | 1,000 |
2000/01/17 | 161 | 161 | 161 | 161 | 1,000 |
2000/01/14 | 157 | 160 | 156 | 160 | 5,000 |
2000/01/13 | 155 | 155 | 155 | 155 | 3,000 |
2000/01/12 | 160 | 160 | 160 | 160 | 1,000 |
2000/01/07 | 161 | 161 | 160 | 161 | 5,000 |
2000/01/06 | 162 | 162 | 160 | 160 | 10,000 |
2000/01/05 | 161 | 161 | 160 | 161 | 5,000 |