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 |
---|---|---|---|---|---|
2002/12/27 | 104 | 104 | 97 | 103 | 9,000 |
2002/12/26 | 105 | 105 | 98 | 100 | 6,000 |
2002/12/25 | 107 | 107 | 97 | 106 | 6,000 |
2002/12/24 | 91 | 107 | 91 | 107 | 32,000 |
2002/12/20 | 100 | 104 | 100 | 104 | 20,000 |
2002/12/19 | 101 | 102 | 101 | 102 | 3,000 |
2002/12/18 | 103 | 103 | 101 | 102 | 32,000 |
2002/12/17 | 103 | 111 | 103 | 110 | 30,000 |
2002/12/16 | 107 | 108 | 102 | 102 | 30,000 |
2002/12/13 | 107 | 107 | 101 | 101 | 40,000 |
2002/12/12 | 101 | 109 | 101 | 109 | 34,000 |
2002/12/11 | 111 | 112 | 110 | 110 | 8,000 |
2002/12/10 | 113 | 115 | 109 | 115 | 12,000 |
2002/12/09 | 117 | 117 | 112 | 116 | 6,000 |
2002/12/06 | 115 | 117 | 112 | 117 | 9,000 |
2002/12/05 | 112 | 115 | 112 | 115 | 12,000 |
2002/12/04 | 119 | 120 | 114 | 120 | 6,000 |
2002/12/03 | 118 | 120 | 117 | 120 | 14,000 |
2002/12/02 | 121 | 121 | 115 | 120 | 12,000 |
2002/11/29 | 122 | 124 | 118 | 124 | 14,000 |
2002/11/28 | 123 | 127 | 122 | 127 | 16,000 |
2002/11/27 | 113 | 123 | 112 | 123 | 28,000 |
2002/11/26 | 126 | 126 | 115 | 120 | 34,000 |
2002/11/25 | 125 | 130 | 120 | 130 | 16,000 |
2002/11/22 | 135 | 135 | 118 | 133 | 55,000 |
2002/11/21 | 122 | 135 | 122 | 127 | 31,000 |
2002/11/20 | 139 | 139 | 119 | 121 | 35,000 |
2002/11/19 | 155 | 160 | 135 | 140 | 66,000 |
2002/11/18 | 180 | 180 | 145 | 160 | 98,000 |
2002/11/15 | 182 | 193 | 181 | 186 | 250,000 |
2002/11/14 | 184 | 184 | 178 | 182 | 71,000 |
2002/11/13 | 181 | 185 | 181 | 185 | 27,000 |
2002/11/12 | 184 | 187 | 181 | 185 | 67,000 |
2002/11/11 | 182 | 188 | 182 | 187 | 49,000 |
2002/11/08 | 168 | 181 | 168 | 181 | 64,000 |
2002/11/07 | 172 | 173 | 167 | 172 | 14,000 |
2002/11/06 | 175 | 175 | 167 | 174 | 47,000 |
2002/11/05 | 170 | 178 | 170 | 175 | 77,000 |
2002/11/01 | 166 | 172 | 164 | 172 | 44,000 |
2002/10/31 | 165 | 172 | 162 | 169 | 93,000 |
2002/10/30 | 175 | 180 | 160 | 169 | 239,000 |
2002/10/29 | 184 | 217 | 180 | 200 | 474,000 |
2002/10/28 | 169 | 179 | 168 | 177 | 191,000 |
2002/10/25 | 155 | 167 | 148 | 166 | 133,000 |
2002/10/24 | 158 | 159 | 145 | 157 | 147,000 |
2002/10/23 | 118 | 160 | 118 | 159 | 155,000 |
2002/10/22 | 119 | 119 | 119 | 119 | 1,000 |
2002/10/21 | 114 | 114 | 114 | 114 | 1,000 |
2002/10/18 | 117 | 117 | 117 | 117 | 2,000 |
2002/10/17 | 115 | 115 | 115 | 115 | 3,000 |
2002/10/16 | 118 | 118 | 113 | 118 | 14,000 |
2002/10/15 | 103 | 116 | 103 | 116 | 34,000 |
2002/10/11 | 111 | 113 | 111 | 113 | 8,000 |
2002/10/10 | 113 | 113 | 111 | 111 | 5,000 |
2002/10/09 | 114 | 114 | 113 | 113 | 17,000 |
2002/10/08 | 118 | 118 | 114 | 114 | 6,000 |
2002/10/04 | 118 | 118 | 118 | 118 | 4,000 |
2002/10/03 | 119 | 126 | 119 | 119 | 8,000 |
2002/10/02 | 115 | 116 | 115 | 116 | 4,000 |
2002/09/27 | 117 | 120 | 116 | 116 | 7,000 |
2002/09/26 | 115 | 115 | 115 | 115 | 1,000 |
2002/09/19 | 114 | 114 | 114 | 114 | 3,000 |
2002/09/18 | 114 | 114 | 114 | 114 | 12,000 |
2002/09/12 | 115 | 115 | 115 | 115 | 1,000 |
2002/09/06 | 115 | 116 | 115 | 116 | 4,000 |
2002/09/05 | 117 | 117 | 117 | 117 | 1,000 |
2002/09/04 | 114 | 116 | 114 | 116 | 7,000 |
2002/09/03 | 115 | 115 | 115 | 115 | 3,000 |
2002/09/02 | 117 | 117 | 117 | 117 | 1,000 |
2002/08/30 | 116 | 116 | 116 | 116 | 1,000 |
2002/08/27 | 121 | 121 | 121 | 121 | 3,000 |
2002/08/26 | 116 | 116 | 116 | 116 | 1,000 |
2002/08/23 | 116 | 116 | 116 | 116 | 2,000 |
2002/08/21 | 116 | 116 | 113 | 113 | 5,000 |
2002/08/16 | 116 | 120 | 115 | 120 | 11,000 |
2002/08/15 | 120 | 120 | 116 | 116 | 3,000 |
2002/08/14 | 115 | 115 | 115 | 115 | 5,000 |
2002/08/08 | 115 | 115 | 115 | 115 | 4,000 |
2002/08/07 | 120 | 120 | 113 | 113 | 11,000 |
2002/08/05 | 122 | 122 | 120 | 120 | 5,000 |
2002/08/02 | 117 | 117 | 117 | 117 | 7,000 |
2002/07/29 | 116 | 116 | 116 | 116 | 1,000 |
2002/07/24 | 118 | 118 | 118 | 118 | 8,000 |
2002/07/18 | 116 | 118 | 116 | 118 | 2,000 |
2002/07/11 | 125 | 125 | 125 | 125 | 1,000 |
2002/07/09 | 125 | 125 | 125 | 125 | 1,000 |
2002/07/08 | 120 | 120 | 120 | 120 | 8,000 |
2002/07/02 | 116 | 116 | 116 | 116 | 1,000 |
2002/06/28 | 125 | 125 | 125 | 125 | 1,000 |
2002/06/27 | 125 | 125 | 125 | 125 | 2,000 |
2002/06/26 | 126 | 126 | 125 | 125 | 2,000 |
2002/06/25 | 116 | 118 | 116 | 118 | 3,000 |
2002/06/24 | 115 | 115 | 115 | 115 | 8,000 |
2002/06/21 | 112 | 114 | 112 | 114 | 4,000 |
2002/06/20 | 115 | 115 | 115 | 115 | 3,000 |
2002/06/19 | 120 | 120 | 120 | 120 | 2,000 |
2002/06/17 | 127 | 127 | 127 | 127 | 4,000 |
2002/06/14 | 131 | 131 | 131 | 131 | 1,000 |
2002/06/13 | 131 | 131 | 131 | 131 | 2,000 |
2002/06/10 | 143 | 143 | 143 | 143 | 2,000 |
2002/06/07 | 142 | 142 | 141 | 141 | 4,000 |
2002/06/06 | 140 | 140 | 140 | 140 | 1,000 |
2002/05/29 | 142 | 142 | 142 | 142 | 2,000 |
2002/05/28 | 141 | 142 | 141 | 142 | 9,000 |
2002/05/27 | 142 | 142 | 142 | 142 | 1,000 |
2002/05/24 | 131 | 137 | 131 | 131 | 7,000 |
2002/05/23 | 128 | 128 | 128 | 128 | 9,000 |
2002/05/22 | 135 | 137 | 135 | 137 | 3,000 |
2002/05/15 | 137 | 137 | 137 | 137 | 1,000 |
2002/05/13 | 137 | 137 | 137 | 137 | 1,000 |
2002/05/09 | 134 | 134 | 134 | 134 | 2,000 |
2002/05/08 | 137 | 143 | 137 | 143 | 3,000 |
2002/05/07 | 161 | 161 | 135 | 135 | 11,000 |
2002/05/02 | 125 | 170 | 125 | 163 | 61,000 |
2002/05/01 | 122 | 127 | 122 | 127 | 4,000 |
2002/04/30 | 123 | 123 | 123 | 123 | 1,000 |
2002/04/26 | 114 | 114 | 114 | 114 | 2,000 |
2002/04/25 | 122 | 122 | 113 | 113 | 3,000 |
2002/04/23 | 122 | 122 | 122 | 122 | 2,000 |
2002/04/22 | 112 | 121 | 112 | 121 | 2,000 |
2002/04/19 | 122 | 122 | 122 | 122 | 2,000 |
2002/04/15 | 123 | 123 | 123 | 123 | 2,000 |
2002/04/12 | 123 | 123 | 123 | 123 | 1,000 |
2002/04/11 | 120 | 120 | 120 | 120 | 2,000 |
2002/04/08 | 115 | 115 | 115 | 115 | 1,000 |
2002/04/01 | 110 | 110 | 110 | 110 | 1,000 |
2002/03/28 | 120 | 120 | 120 | 120 | 2,000 |
2002/03/27 | 124 | 124 | 120 | 120 | 4,000 |
2002/03/26 | 120 | 121 | 120 | 120 | 9,000 |
2002/03/22 | 120 | 120 | 114 | 120 | 10,000 |
2002/03/20 | 120 | 120 | 120 | 120 | 1,000 |
2002/03/19 | 120 | 120 | 120 | 120 | 1,000 |
2002/03/11 | 122 | 122 | 122 | 122 | 5,000 |
2002/03/08 | 122 | 122 | 122 | 122 | 1,000 |
2002/03/07 | 122 | 122 | 122 | 122 | 10,000 |
2002/03/06 | 127 | 127 | 121 | 121 | 17,000 |
2002/03/05 | 122 | 122 | 122 | 122 | 2,000 |
2002/03/04 | 120 | 120 | 120 | 120 | 10,000 |
2002/03/01 | 119 | 121 | 119 | 121 | 12,000 |
2002/02/27 | 121 | 121 | 120 | 121 | 5,000 |
2002/02/26 | 111 | 111 | 111 | 111 | 2,000 |
2002/02/22 | 112 | 112 | 112 | 112 | 5,000 |
2002/02/13 | 105 | 105 | 105 | 105 | 1,000 |
2002/02/12 | 120 | 120 | 120 | 120 | 4,000 |
2002/02/07 | 124 | 124 | 124 | 124 | 1,000 |
2002/01/29 | 125 | 125 | 125 | 125 | 12,000 |
2002/01/28 | 105 | 105 | 105 | 105 | 2,000 |
2002/01/25 | 105 | 105 | 105 | 105 | 1,000 |
2002/01/21 | 100 | 100 | 100 | 100 | 1,000 |
2002/01/18 | 110 | 110 | 110 | 110 | 2,000 |
2002/01/15 | 110 | 110 | 110 | 110 | 2,000 |
2002/01/11 | 101 | 109 | 100 | 109 | 9,000 |
2002/01/10 | 105 | 105 | 101 | 101 | 2,000 |
2002/01/09 | 105 | 105 | 105 | 105 | 4,000 |