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 |
---|---|---|---|---|---|
2004/12/30 | 168 | 170 | 168 | 169 | 41,000 |
2004/12/29 | 166 | 167 | 166 | 167 | 26,000 |
2004/12/28 | 162 | 165 | 162 | 164 | 93,000 |
2004/12/27 | 163 | 164 | 162 | 163 | 30,000 |
2004/12/24 | 163 | 164 | 163 | 163 | 14,000 |
2004/12/22 | 162 | 165 | 162 | 163 | 27,000 |
2004/12/21 | 163 | 163 | 161 | 162 | 31,000 |
2004/12/20 | 164 | 164 | 162 | 162 | 3,000 |
2004/12/17 | 162 | 165 | 162 | 163 | 9,000 |
2004/12/16 | 163 | 163 | 162 | 163 | 10,000 |
2004/12/15 | 168 | 168 | 165 | 165 | 17,000 |
2004/12/14 | 167 | 168 | 167 | 168 | 5,000 |
2004/12/13 | 164 | 167 | 160 | 167 | 21,000 |
2004/12/10 | 165 | 165 | 165 | 165 | 2,000 |
2004/12/09 | 165 | 165 | 165 | 165 | 2,000 |
2004/12/08 | 166 | 166 | 164 | 164 | 28,000 |
2004/12/07 | 170 | 170 | 166 | 166 | 8,000 |
2004/12/06 | 165 | 165 | 163 | 165 | 13,000 |
2004/12/03 | 165 | 168 | 165 | 165 | 3,000 |
2004/12/02 | 170 | 170 | 170 | 170 | 1,000 |
2004/12/01 | 167 | 167 | 167 | 167 | 3,000 |
2004/11/30 | 165 | 167 | 165 | 165 | 6,000 |
2004/11/29 | 169 | 169 | 165 | 165 | 3,000 |
2004/11/26 | 166 | 166 | 166 | 166 | 2,000 |
2004/11/25 | 164 | 168 | 163 | 165 | 18,000 |
2004/11/24 | 169 | 169 | 169 | 169 | 1,000 |
2004/11/22 | 170 | 170 | 170 | 170 | 4,000 |
2004/11/18 | 170 | 170 | 170 | 170 | 5,000 |
2004/11/17 | 166 | 166 | 166 | 166 | 5,000 |
2004/11/16 | 170 | 170 | 169 | 170 | 5,000 |
2004/11/15 | 170 | 170 | 168 | 168 | 9,000 |
2004/11/12 | 166 | 166 | 165 | 165 | 9,000 |
2004/11/11 | 168 | 168 | 166 | 166 | 8,000 |
2004/11/10 | 173 | 173 | 168 | 168 | 5,000 |
2004/11/09 | 167 | 170 | 167 | 167 | 6,000 |
2004/11/08 | 168 | 174 | 168 | 174 | 10,000 |
2004/11/05 | 172 | 172 | 168 | 168 | 6,000 |
2004/11/04 | 163 | 165 | 163 | 164 | 9,000 |
2004/11/02 | 167 | 167 | 166 | 167 | 6,000 |
2004/11/01 | 166 | 174 | 166 | 172 | 9,000 |
2004/10/29 | 168 | 176 | 168 | 171 | 4,000 |
2004/10/28 | 178 | 178 | 166 | 166 | 4,000 |
2004/10/27 | 175 | 175 | 175 | 175 | 1,000 |
2004/10/26 | 167 | 170 | 167 | 170 | 4,000 |
2004/10/25 | 168 | 168 | 168 | 168 | 1,000 |
2004/10/22 | 167 | 167 | 167 | 167 | 4,000 |
2004/10/21 | 171 | 171 | 171 | 171 | 1,000 |
2004/10/20 | 171 | 171 | 170 | 170 | 18,000 |
2004/10/19 | 172 | 172 | 171 | 171 | 3,000 |
2004/10/18 | 172 | 172 | 172 | 172 | 1,000 |
2004/10/15 | 175 | 175 | 173 | 173 | 6,000 |
2004/10/14 | 176 | 176 | 175 | 175 | 5,000 |
2004/10/13 | 178 | 178 | 176 | 176 | 2,000 |
2004/10/12 | 180 | 180 | 173 | 173 | 9,000 |
2004/10/08 | 180 | 180 | 180 | 180 | 2,000 |
2004/10/07 | 178 | 178 | 178 | 178 | 9,000 |
2004/10/06 | 180 | 181 | 180 | 181 | 5,000 |
2004/10/05 | 178 | 180 | 175 | 180 | 8,000 |
2004/10/04 | 173 | 178 | 171 | 178 | 18,000 |
2004/10/01 | 174 | 175 | 174 | 175 | 3,000 |
2004/09/30 | 173 | 173 | 173 | 173 | 2,000 |
2004/09/29 | 175 | 175 | 173 | 173 | 6,000 |
2004/09/28 | 184 | 184 | 174 | 174 | 5,000 |
2004/09/24 | 171 | 176 | 171 | 176 | 10,000 |
2004/09/22 | 175 | 175 | 170 | 171 | 12,000 |
2004/09/17 | 181 | 181 | 180 | 180 | 7,000 |
2004/09/16 | 182 | 182 | 181 | 181 | 10,000 |
2004/09/15 | 185 | 186 | 182 | 186 | 8,000 |
2004/09/14 | 195 | 195 | 183 | 190 | 16,000 |
2004/09/13 | 195 | 203 | 194 | 200 | 30,000 |
2004/09/10 | 184 | 195 | 183 | 192 | 21,000 |
2004/09/09 | 180 | 181 | 177 | 181 | 13,000 |
2004/09/08 | 175 | 177 | 175 | 177 | 9,000 |
2004/09/07 | 181 | 182 | 180 | 180 | 7,000 |
2004/09/06 | 177 | 179 | 176 | 179 | 11,000 |
2004/09/03 | 186 | 186 | 180 | 180 | 11,000 |
2004/09/02 | 184 | 184 | 183 | 183 | 4,000 |
2004/09/01 | 186 | 188 | 185 | 188 | 4,000 |
2004/08/31 | 188 | 195 | 185 | 185 | 19,000 |
2004/08/30 | 186 | 199 | 185 | 188 | 22,000 |
2004/08/27 | 172 | 181 | 172 | 181 | 15,000 |
2004/08/26 | 168 | 172 | 168 | 172 | 12,000 |
2004/08/25 | 168 | 168 | 168 | 168 | 5,000 |
2004/08/24 | 166 | 169 | 162 | 162 | 16,000 |
2004/08/23 | 165 | 170 | 165 | 165 | 16,000 |
2004/08/20 | 169 | 169 | 162 | 162 | 8,000 |
2004/08/19 | 165 | 169 | 164 | 165 | 11,000 |
2004/08/18 | 170 | 170 | 165 | 165 | 8,000 |
2004/08/17 | 172 | 174 | 170 | 172 | 12,000 |
2004/08/16 | 185 | 185 | 179 | 179 | 6,000 |
2004/08/13 | 171 | 171 | 169 | 170 | 13,000 |
2004/08/12 | 172 | 172 | 169 | 169 | 7,000 |
2004/08/11 | 175 | 177 | 174 | 174 | 6,000 |
2004/08/06 | 175 | 175 | 175 | 175 | 3,000 |
2004/08/05 | 173 | 175 | 173 | 175 | 6,000 |
2004/08/04 | 171 | 174 | 169 | 170 | 26,000 |
2004/08/03 | 175 | 175 | 172 | 172 | 17,000 |
2004/08/02 | 174 | 184 | 174 | 180 | 11,000 |
2004/07/30 | 176 | 179 | 175 | 179 | 18,000 |
2004/07/29 | 192 | 192 | 178 | 179 | 15,000 |
2004/07/28 | 182 | 182 | 180 | 180 | 8,000 |
2004/07/27 | 179 | 179 | 177 | 177 | 12,000 |
2004/07/26 | 184 | 190 | 180 | 181 | 27,000 |
2004/07/23 | 188 | 188 | 186 | 186 | 10,000 |
2004/07/22 | 195 | 200 | 188 | 189 | 23,000 |
2004/07/21 | 203 | 203 | 200 | 200 | 4,000 |
2004/07/20 | 210 | 210 | 195 | 205 | 14,000 |
2004/07/16 | 198 | 202 | 190 | 195 | 41,000 |
2004/07/15 | 216 | 216 | 201 | 207 | 39,000 |
2004/07/14 | 216 | 220 | 214 | 215 | 64,000 |
2004/07/13 | 239 | 239 | 228 | 229 | 56,000 |
2004/07/12 | 250 | 252 | 223 | 241 | 105,000 |
2004/07/09 | 243 | 249 | 235 | 246 | 254,000 |
2004/07/08 | 216 | 230 | 201 | 208 | 110,000 |
2004/07/07 | 225 | 225 | 193 | 200 | 232,000 |
2004/07/06 | 285 | 285 | 230 | 231 | 832,000 |
2004/07/05 | 188 | 228 | 188 | 228 | 498,000 |
2004/07/02 | 162 | 178 | 162 | 178 | 122,000 |
2004/07/01 | 156 | 159 | 156 | 159 | 12,000 |
2004/06/30 | 154 | 155 | 152 | 154 | 22,000 |
2004/06/29 | 152 | 153 | 152 | 153 | 6,000 |
2004/06/28 | 150 | 152 | 149 | 151 | 19,000 |
2004/06/25 | 152 | 152 | 147 | 147 | 7,000 |
2004/06/24 | 147 | 149 | 147 | 149 | 5,000 |
2004/06/23 | 150 | 150 | 147 | 147 | 9,000 |
2004/06/22 | 148 | 150 | 148 | 150 | 7,000 |
2004/06/21 | 149 | 149 | 145 | 145 | 16,000 |
2004/06/18 | 145 | 150 | 145 | 148 | 19,000 |
2004/06/17 | 143 | 144 | 141 | 144 | 23,000 |
2004/06/16 | 140 | 140 | 140 | 140 | 10,000 |
2004/06/15 | 140 | 140 | 138 | 139 | 32,000 |
2004/06/14 | 140 | 140 | 139 | 139 | 10,000 |
2004/06/11 | 140 | 140 | 137 | 138 | 11,000 |
2004/06/10 | 140 | 140 | 140 | 140 | 1,000 |
2004/06/09 | 140 | 140 | 139 | 140 | 13,000 |
2004/06/08 | 140 | 140 | 140 | 140 | 1,000 |
2004/06/03 | 138 | 138 | 138 | 138 | 2,000 |
2004/05/31 | 138 | 138 | 138 | 138 | 1,000 |
2004/05/27 | 139 | 140 | 139 | 139 | 3,000 |
2004/05/26 | 137 | 138 | 137 | 138 | 4,000 |
2004/05/25 | 138 | 138 | 138 | 138 | 4,000 |
2004/05/21 | 136 | 143 | 134 | 143 | 8,000 |
2004/05/19 | 130 | 140 | 130 | 140 | 10,000 |
2004/05/18 | 128 | 130 | 128 | 130 | 17,000 |
2004/05/17 | 138 | 138 | 132 | 132 | 10,000 |
2004/05/14 | 140 | 140 | 135 | 135 | 9,000 |
2004/05/13 | 140 | 140 | 140 | 140 | 7,000 |
2004/05/12 | 138 | 139 | 138 | 139 | 4,000 |
2004/05/11 | 136 | 136 | 135 | 135 | 6,000 |
2004/05/10 | 143 | 143 | 140 | 140 | 9,000 |
2004/05/07 | 151 | 151 | 150 | 150 | 14,000 |
2004/05/06 | 153 | 156 | 153 | 153 | 10,000 |
2004/04/30 | 152 | 153 | 152 | 153 | 12,000 |
2004/04/28 | 150 | 155 | 150 | 150 | 15,000 |
2004/04/27 | 152 | 152 | 151 | 151 | 10,000 |
2004/04/26 | 157 | 157 | 157 | 157 | 2,000 |
2004/04/23 | 160 | 160 | 157 | 157 | 18,000 |
2004/04/22 | 165 | 165 | 159 | 160 | 16,000 |
2004/04/21 | 155 | 155 | 152 | 155 | 11,000 |
2004/04/20 | 166 | 166 | 166 | 166 | 1,000 |
2004/04/19 | 169 | 169 | 169 | 169 | 3,000 |
2004/04/16 | 156 | 159 | 154 | 159 | 23,000 |
2004/04/15 | 160 | 165 | 154 | 154 | 33,000 |
2004/04/14 | 151 | 155 | 151 | 155 | 10,000 |
2004/04/13 | 157 | 157 | 153 | 153 | 16,000 |
2004/04/12 | 147 | 159 | 147 | 159 | 34,000 |
2004/04/09 | 150 | 150 | 148 | 148 | 30,000 |
2004/04/08 | 149 | 150 | 149 | 150 | 6,000 |
2004/04/07 | 147 | 151 | 147 | 150 | 6,000 |
2004/04/06 | 150 | 154 | 150 | 154 | 15,000 |
2004/04/05 | 150 | 153 | 150 | 150 | 7,000 |
2004/04/02 | 154 | 154 | 145 | 150 | 14,000 |
2004/04/01 | 154 | 154 | 154 | 154 | 5,000 |
2004/03/31 | 147 | 147 | 147 | 147 | 2,000 |
2004/03/30 | 143 | 145 | 143 | 145 | 12,000 |
2004/03/29 | 141 | 143 | 140 | 142 | 13,000 |
2004/03/26 | 155 | 157 | 150 | 151 | 21,000 |
2004/03/25 | 156 | 159 | 150 | 150 | 38,000 |
2004/03/24 | 139 | 157 | 139 | 150 | 99,000 |
2004/03/23 | 136 | 136 | 135 | 136 | 17,000 |
2004/03/22 | 133 | 135 | 132 | 135 | 23,000 |
2004/03/19 | 135 | 135 | 132 | 132 | 36,000 |
2004/03/18 | 136 | 136 | 133 | 133 | 33,000 |
2004/03/17 | 134 | 136 | 134 | 135 | 35,000 |
2004/03/16 | 135 | 135 | 133 | 133 | 16,000 |
2004/03/15 | 135 | 135 | 133 | 135 | 32,000 |
2004/03/12 | 128 | 129 | 127 | 129 | 52,000 |
2004/03/11 | 126 | 127 | 126 | 127 | 19,000 |
2004/03/10 | 127 | 129 | 127 | 129 | 3,000 |
2004/03/09 | 130 | 130 | 129 | 130 | 56,000 |
2004/03/08 | 130 | 132 | 130 | 130 | 17,000 |
2004/03/05 | 125 | 128 | 125 | 128 | 16,000 |
2004/03/04 | 123 | 125 | 123 | 123 | 11,000 |
2004/03/03 | 121 | 122 | 121 | 122 | 3,000 |
2004/03/02 | 121 | 121 | 121 | 121 | 1,000 |
2004/03/01 | 122 | 122 | 121 | 121 | 6,000 |
2004/02/27 | 119 | 121 | 119 | 121 | 7,000 |
2004/02/26 | 117 | 118 | 117 | 118 | 10,000 |
2004/02/25 | 117 | 118 | 117 | 118 | 3,000 |
2004/02/24 | 116 | 116 | 116 | 116 | 1,000 |
2004/02/23 | 121 | 121 | 121 | 121 | 1,000 |
2004/02/20 | 120 | 121 | 120 | 121 | 2,000 |
2004/02/19 | 120 | 121 | 119 | 120 | 24,000 |
2004/02/18 | 119 | 119 | 119 | 119 | 2,000 |
2004/02/17 | 118 | 119 | 118 | 119 | 6,000 |
2004/02/16 | 117 | 117 | 117 | 117 | 2,000 |
2004/02/12 | 117 | 117 | 117 | 117 | 3,000 |
2004/02/10 | 116 | 116 | 116 | 116 | 5,000 |
2004/02/09 | 115 | 115 | 115 | 115 | 4,000 |
2004/02/05 | 118 | 118 | 118 | 118 | 1,000 |
2004/02/04 | 118 | 118 | 118 | 118 | 2,000 |
2004/02/03 | 120 | 120 | 120 | 120 | 9,000 |
2004/02/02 | 120 | 120 | 120 | 120 | 2,000 |
2004/01/30 | 120 | 120 | 120 | 120 | 10,000 |
2004/01/29 | 118 | 118 | 118 | 118 | 9,000 |
2004/01/28 | 118 | 118 | 116 | 118 | 7,000 |
2004/01/27 | 118 | 120 | 118 | 118 | 8,000 |
2004/01/26 | 118 | 119 | 118 | 118 | 6,000 |
2004/01/23 | 117 | 118 | 117 | 118 | 12,000 |
2004/01/22 | 116 | 118 | 113 | 116 | 11,000 |
2004/01/21 | 118 | 118 | 111 | 111 | 5,000 |
2004/01/20 | 118 | 119 | 118 | 118 | 5,000 |
2004/01/19 | 118 | 118 | 118 | 118 | 2,000 |
2004/01/15 | 115 | 118 | 115 | 118 | 2,000 |
2004/01/13 | 116 | 116 | 116 | 116 | 3,000 |
2004/01/09 | 116 | 116 | 116 | 116 | 2,000 |
2004/01/08 | 112 | 115 | 112 | 115 | 6,000 |
2004/01/07 | 112 | 113 | 112 | 112 | 16,000 |
2004/01/06 | 112 | 112 | 112 | 112 | 8,000 |
2004/01/05 | 111 | 112 | 111 | 112 | 2,000 |