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 |
---|---|---|---|---|---|
2001/12/28 | 105 | 105 | 105 | 105 | 1,000 |
2001/12/21 | 104 | 104 | 104 | 104 | 2,000 |
2001/12/20 | 110 | 110 | 110 | 110 | 1,000 |
2001/12/11 | 110 | 115 | 110 | 110 | 8,000 |
2001/12/10 | 110 | 110 | 110 | 110 | 1,000 |
2001/12/07 | 112 | 113 | 107 | 107 | 11,000 |
2001/12/06 | 112 | 112 | 112 | 112 | 1,000 |
2001/12/05 | 115 | 115 | 110 | 111 | 5,000 |
2001/12/04 | 115 | 115 | 115 | 115 | 4,000 |
2001/12/03 | 115 | 115 | 115 | 115 | 6,000 |
2001/11/30 | 115 | 115 | 115 | 115 | 6,000 |
2001/11/29 | 115 | 115 | 115 | 115 | 4,000 |
2001/11/28 | 122 | 122 | 122 | 122 | 1,000 |
2001/11/26 | 112 | 113 | 112 | 113 | 3,000 |
2001/11/22 | 112 | 112 | 112 | 112 | 2,000 |
2001/11/20 | 117 | 117 | 117 | 117 | 1,000 |
2001/11/19 | 119 | 119 | 119 | 119 | 1,000 |
2001/11/16 | 117 | 117 | 117 | 117 | 2,000 |
2001/11/15 | 116 | 116 | 116 | 116 | 1,000 |
2001/11/14 | 118 | 118 | 116 | 116 | 5,000 |
2001/11/13 | 118 | 118 | 118 | 118 | 1,000 |
2001/11/07 | 118 | 119 | 118 | 119 | 3,000 |
2001/11/06 | 120 | 120 | 120 | 120 | 4,000 |
2001/10/31 | 122 | 122 | 120 | 120 | 3,000 |
2001/10/30 | 122 | 122 | 122 | 122 | 1,000 |
2001/10/29 | 124 | 124 | 123 | 123 | 2,000 |
2001/10/24 | 120 | 120 | 120 | 120 | 1,000 |
2001/10/23 | 118 | 118 | 118 | 118 | 3,000 |
2001/10/22 | 122 | 122 | 122 | 122 | 5,000 |
2001/10/19 | 122 | 122 | 122 | 122 | 4,000 |
2001/10/18 | 121 | 121 | 121 | 121 | 8,000 |
2001/10/15 | 131 | 131 | 131 | 131 | 1,000 |
2001/10/12 | 130 | 133 | 130 | 133 | 4,000 |
2001/10/11 | 120 | 120 | 120 | 120 | 11,000 |
2001/10/03 | 129 | 129 | 129 | 129 | 2,000 |
2001/10/01 | 142 | 142 | 142 | 142 | 2,000 |
2001/09/25 | 121 | 121 | 120 | 120 | 10,000 |
2001/09/21 | 121 | 121 | 121 | 121 | 3,000 |
2001/09/19 | 121 | 121 | 121 | 121 | 2,000 |
2001/09/14 | 117 | 120 | 115 | 120 | 16,000 |
2001/09/13 | 115 | 115 | 115 | 115 | 4,000 |
2001/09/12 | 125 | 125 | 120 | 121 | 3,000 |
2001/09/11 | 125 | 130 | 125 | 130 | 6,000 |
2001/09/10 | 140 | 140 | 130 | 130 | 11,000 |
2001/09/06 | 140 | 140 | 140 | 140 | 2,000 |
2001/08/30 | 160 | 160 | 160 | 160 | 2,000 |
2001/08/24 | 156 | 156 | 142 | 142 | 9,000 |
2001/08/23 | 143 | 143 | 142 | 142 | 6,000 |
2001/08/22 | 163 | 163 | 160 | 160 | 3,000 |
2001/08/21 | 138 | 175 | 138 | 174 | 11,000 |
2001/08/20 | 136 | 136 | 136 | 136 | 2,000 |
2001/08/17 | 142 | 142 | 135 | 135 | 5,000 |
2001/08/02 | 143 | 143 | 143 | 143 | 1,000 |
2001/08/01 | 143 | 143 | 143 | 143 | 1,000 |
2001/07/31 | 138 | 138 | 135 | 135 | 5,000 |
2001/07/30 | 138 | 138 | 138 | 138 | 1,000 |
2001/07/25 | 130 | 130 | 130 | 130 | 4,000 |
2001/07/16 | 144 | 144 | 144 | 144 | 2,000 |
2001/07/12 | 141 | 141 | 141 | 141 | 2,000 |
2001/07/11 | 149 | 149 | 149 | 149 | 1,000 |
2001/07/10 | 150 | 150 | 150 | 150 | 2,000 |
2001/07/06 | 152 | 152 | 150 | 150 | 5,000 |
2001/07/05 | 153 | 153 | 153 | 153 | 2,000 |
2001/07/03 | 152 | 152 | 152 | 152 | 1,000 |
2001/06/25 | 158 | 158 | 158 | 158 | 1,000 |
2001/06/21 | 158 | 158 | 158 | 158 | 2,000 |
2001/06/20 | 155 | 155 | 155 | 155 | 1,000 |
2001/06/13 | 162 | 162 | 162 | 162 | 2,000 |
2001/06/12 | 163 | 163 | 163 | 163 | 1,000 |
2001/06/11 | 164 | 164 | 161 | 161 | 7,000 |
2001/05/29 | 200 | 200 | 200 | 200 | 24,000 |
2001/05/25 | 160 | 160 | 160 | 160 | 1,000 |
2001/05/24 | 163 | 163 | 161 | 161 | 3,000 |
2001/05/23 | 162 | 162 | 162 | 162 | 1,000 |
2001/05/22 | 172 | 172 | 162 | 165 | 5,000 |
2001/05/16 | 171 | 171 | 171 | 171 | 1,000 |
2001/05/15 | 170 | 170 | 161 | 165 | 4,000 |
2001/05/14 | 178 | 178 | 178 | 178 | 1,000 |
2001/05/10 | 174 | 174 | 174 | 174 | 1,000 |
2001/05/09 | 182 | 199 | 170 | 170 | 13,000 |
2001/05/08 | 206 | 206 | 200 | 200 | 39,000 |
2001/05/07 | 178 | 207 | 170 | 207 | 79,000 |
2001/05/02 | 161 | 161 | 157 | 157 | 10,000 |
2001/05/01 | 159 | 159 | 159 | 159 | 2,000 |
2001/04/27 | 155 | 159 | 155 | 155 | 10,000 |
2001/04/24 | 146 | 150 | 146 | 150 | 4,000 |
2001/04/20 | 144 | 145 | 144 | 145 | 3,000 |
2001/04/19 | 145 | 145 | 142 | 142 | 4,000 |
2001/04/12 | 141 | 145 | 140 | 140 | 7,000 |
2001/04/11 | 140 | 140 | 140 | 140 | 3,000 |
2001/04/10 | 142 | 145 | 142 | 145 | 5,000 |
2001/04/09 | 146 | 146 | 146 | 146 | 3,000 |
2001/04/06 | 147 | 152 | 145 | 152 | 8,000 |
2001/04/05 | 148 | 148 | 148 | 148 | 2,000 |
2001/03/27 | 148 | 150 | 148 | 150 | 6,000 |
2001/03/26 | 144 | 148 | 144 | 148 | 4,000 |
2001/03/22 | 140 | 144 | 140 | 144 | 3,000 |
2001/03/21 | 136 | 136 | 136 | 136 | 2,000 |
2001/03/16 | 138 | 138 | 135 | 135 | 2,000 |
2001/03/15 | 140 | 140 | 138 | 139 | 5,000 |
2001/03/12 | 143 | 145 | 143 | 145 | 2,000 |
2001/03/09 | 140 | 140 | 140 | 140 | 2,000 |
2001/03/08 | 140 | 140 | 140 | 140 | 4,000 |
2001/03/07 | 138 | 138 | 138 | 138 | 1,000 |
2001/03/05 | 136 | 136 | 136 | 136 | 2,000 |
2001/03/02 | 136 | 138 | 136 | 138 | 2,000 |
2001/03/01 | 138 | 138 | 138 | 138 | 1,000 |
2001/02/28 | 143 | 143 | 137 | 137 | 8,000 |
2001/02/27 | 144 | 144 | 144 | 144 | 1,000 |
2001/02/23 | 137 | 137 | 136 | 137 | 5,000 |
2001/02/22 | 136 | 136 | 136 | 136 | 2,000 |
2001/02/21 | 137 | 137 | 136 | 136 | 2,000 |
2001/02/16 | 136 | 136 | 136 | 136 | 1,000 |
2001/02/15 | 138 | 138 | 136 | 136 | 3,000 |
2001/02/13 | 135 | 138 | 135 | 138 | 3,000 |
2001/02/09 | 135 | 135 | 135 | 135 | 2,000 |
2001/02/08 | 135 | 135 | 135 | 135 | 3,000 |
2001/02/07 | 133 | 133 | 133 | 133 | 3,000 |
2001/02/06 | 133 | 133 | 133 | 133 | 3,000 |
2001/02/05 | 131 | 133 | 131 | 133 | 2,000 |
2001/02/02 | 135 | 135 | 135 | 135 | 2,000 |
2001/02/01 | 135 | 135 | 135 | 135 | 3,000 |
2001/01/31 | 135 | 135 | 135 | 135 | 3,000 |
2001/01/30 | 135 | 135 | 130 | 130 | 14,000 |
2001/01/29 | 134 | 134 | 133 | 133 | 10,000 |
2001/01/26 | 136 | 136 | 136 | 136 | 1,000 |
2001/01/25 | 136 | 136 | 136 | 136 | 4,000 |
2001/01/24 | 135 | 135 | 135 | 135 | 1,000 |
2001/01/23 | 140 | 140 | 135 | 135 | 3,000 |
2001/01/22 | 140 | 145 | 140 | 140 | 12,000 |
2001/01/17 | 131 | 131 | 131 | 131 | 1,000 |
2001/01/16 | 130 | 130 | 130 | 130 | 3,000 |
2001/01/15 | 131 | 131 | 130 | 130 | 2,000 |
2001/01/12 | 123 | 126 | 123 | 126 | 3,000 |
2001/01/10 | 136 | 136 | 130 | 130 | 9,000 |
2001/01/05 | 140 | 140 | 140 | 140 | 1,000 |
2001/01/04 | 140 | 140 | 140 | 140 | 1,000 |