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 |
|---|---|---|---|---|---|
| 2005/12/29 | 239 | 239 | 237 | 237 | 4,000 |
| 2005/12/28 | 233 | 237 | 233 | 234 | 28,000 |
| 2005/12/27 | 238 | 238 | 233 | 233 | 20,000 |
| 2005/12/26 | 239 | 240 | 233 | 236 | 32,000 |
| 2005/12/22 | 240 | 240 | 239 | 239 | 12,000 |
| 2005/12/21 | 242 | 243 | 239 | 239 | 15,000 |
| 2005/12/20 | 242 | 246 | 242 | 244 | 31,000 |
| 2005/12/19 | 240 | 248 | 240 | 242 | 105,000 |
| 2005/12/16 | 238 | 240 | 238 | 239 | 17,000 |
| 2005/12/15 | 242 | 243 | 240 | 240 | 6,000 |
| 2005/12/14 | 243 | 243 | 241 | 242 | 21,000 |
| 2005/12/13 | 242 | 244 | 240 | 243 | 28,000 |
| 2005/12/12 | 245 | 245 | 241 | 241 | 20,000 |
| 2005/12/09 | 241 | 242 | 239 | 242 | 15,000 |
| 2005/12/08 | 244 | 244 | 235 | 239 | 21,000 |
| 2005/12/07 | 245 | 245 | 241 | 241 | 25,000 |
| 2005/12/06 | 237 | 241 | 236 | 240 | 29,000 |
| 2005/12/05 | 236 | 237 | 235 | 237 | 13,000 |
| 2005/12/02 | 234 | 236 | 234 | 234 | 15,000 |
| 2005/12/01 | 231 | 235 | 229 | 231 | 42,000 |
| 2005/11/30 | 241 | 241 | 235 | 235 | 66,000 |
| 2005/11/29 | 240 | 244 | 240 | 240 | 25,000 |
| 2005/11/28 | 241 | 241 | 238 | 240 | 4,000 |
| 2005/11/25 | 239 | 239 | 238 | 238 | 3,000 |
| 2005/11/24 | 239 | 240 | 238 | 239 | 8,000 |
| 2005/11/22 | 243 | 243 | 237 | 238 | 19,000 |
| 2005/11/21 | 242 | 248 | 241 | 241 | 22,000 |
| 2005/11/18 | 240 | 242 | 238 | 242 | 13,000 |
| 2005/11/17 | 237 | 242 | 237 | 239 | 17,000 |
| 2005/11/16 | 234 | 250 | 226 | 235 | 199,000 |
| 2005/11/15 | 241 | 254 | 230 | 234 | 224,000 |
| 2005/11/14 | 240 | 246 | 240 | 246 | 18,000 |
| 2005/11/11 | 240 | 243 | 240 | 240 | 16,000 |
| 2005/11/10 | 243 | 244 | 240 | 240 | 26,000 |
| 2005/11/09 | 248 | 248 | 242 | 242 | 37,000 |
| 2005/11/08 | 249 | 250 | 248 | 248 | 29,000 |
| 2005/11/07 | 245 | 248 | 243 | 248 | 31,000 |
| 2005/11/04 | 239 | 243 | 239 | 243 | 17,000 |
| 2005/11/02 | 236 | 240 | 232 | 238 | 56,000 |
| 2005/11/01 | 236 | 236 | 230 | 236 | 37,000 |
| 2005/10/31 | 233 | 236 | 226 | 236 | 55,000 |
| 2005/10/28 | 233 | 233 | 230 | 231 | 21,000 |
| 2005/10/27 | 234 | 237 | 234 | 235 | 26,000 |
| 2005/10/26 | 232 | 235 | 228 | 233 | 22,000 |
| 2005/10/25 | 232 | 232 | 221 | 230 | 51,000 |
| 2005/10/24 | 230 | 233 | 230 | 230 | 13,000 |
| 2005/10/21 | 231 | 232 | 228 | 232 | 9,000 |
| 2005/10/20 | 238 | 239 | 230 | 234 | 48,000 |
| 2005/10/19 | 240 | 244 | 232 | 237 | 64,000 |
| 2005/10/18 | 237 | 256 | 237 | 244 | 167,000 |
| 2005/10/17 | 239 | 243 | 235 | 237 | 40,000 |
| 2005/10/14 | 245 | 250 | 237 | 238 | 76,000 |
| 2005/10/13 | 240 | 263 | 240 | 243 | 316,000 |
| 2005/10/12 | 239 | 239 | 233 | 239 | 14,000 |
| 2005/10/11 | 240 | 242 | 238 | 239 | 16,000 |
| 2005/10/07 | 240 | 242 | 240 | 240 | 11,000 |
| 2005/10/06 | 250 | 250 | 240 | 240 | 11,000 |
| 2005/10/05 | 246 | 251 | 246 | 251 | 40,000 |
| 2005/10/04 | 238 | 245 | 237 | 245 | 23,000 |
| 2005/10/03 | 237 | 240 | 236 | 236 | 24,000 |
| 2005/09/30 | 235 | 237 | 235 | 236 | 21,000 |
| 2005/09/29 | 240 | 242 | 236 | 238 | 34,000 |
| 2005/09/28 | 243 | 243 | 236 | 240 | 47,000 |
| 2005/09/27 | 241 | 252 | 241 | 243 | 105,000 |
| 2005/09/26 | 246 | 248 | 241 | 241 | 79,000 |
| 2005/09/22 | 255 | 255 | 251 | 251 | 19,000 |
| 2005/09/21 | 258 | 258 | 252 | 256 | 43,000 |
| 2005/09/20 | 258 | 258 | 252 | 258 | 42,000 |
| 2005/09/16 | 263 | 263 | 258 | 260 | 50,000 |
| 2005/09/15 | 265 | 266 | 260 | 260 | 60,000 |
| 2005/09/14 | 255 | 263 | 255 | 261 | 76,000 |
| 2005/09/13 | 258 | 267 | 253 | 257 | 245,000 |
| 2005/09/12 | 255 | 263 | 253 | 259 | 203,000 |
| 2005/09/09 | 265 | 273 | 252 | 259 | 592,000 |
| 2005/09/08 | 251 | 318 | 250 | 270 | 5,192,000 |
| 2005/09/07 | 245 | 248 | 238 | 248 | 45,000 |
| 2005/09/06 | 249 | 250 | 247 | 247 | 20,000 |
| 2005/09/05 | 241 | 247 | 241 | 243 | 15,000 |
| 2005/09/02 | 239 | 241 | 237 | 239 | 15,000 |
| 2005/09/01 | 245 | 245 | 240 | 240 | 26,000 |
| 2005/08/31 | 246 | 246 | 241 | 245 | 19,000 |
| 2005/08/30 | 241 | 245 | 236 | 245 | 29,000 |
| 2005/08/29 | 249 | 250 | 244 | 245 | 27,000 |
| 2005/08/26 | 255 | 255 | 247 | 248 | 36,000 |
| 2005/08/25 | 263 | 263 | 252 | 259 | 67,000 |
| 2005/08/24 | 246 | 265 | 246 | 255 | 98,000 |
| 2005/08/23 | 245 | 248 | 241 | 246 | 42,000 |
| 2005/08/22 | 248 | 255 | 245 | 246 | 30,000 |
| 2005/08/19 | 258 | 258 | 246 | 250 | 48,000 |
| 2005/08/18 | 249 | 259 | 245 | 252 | 86,000 |
| 2005/08/17 | 263 | 263 | 251 | 254 | 146,000 |
| 2005/08/16 | 239 | 280 | 238 | 269 | 1,785,000 |
| 2005/08/15 | 222 | 237 | 222 | 237 | 56,000 |
| 2005/08/12 | 228 | 228 | 225 | 225 | 5,000 |
| 2005/08/11 | 230 | 230 | 222 | 222 | 11,000 |
| 2005/08/10 | 212 | 225 | 211 | 224 | 21,000 |
| 2005/08/09 | 212 | 217 | 207 | 210 | 14,000 |
| 2005/08/08 | 206 | 212 | 206 | 212 | 3,000 |
| 2005/08/05 | 216 | 216 | 205 | 210 | 16,000 |
| 2005/08/04 | 219 | 220 | 214 | 214 | 20,000 |
| 2005/08/03 | 225 | 225 | 220 | 225 | 14,000 |
| 2005/08/02 | 230 | 230 | 226 | 226 | 11,000 |
| 2005/08/01 | 230 | 235 | 228 | 230 | 27,000 |
| 2005/07/29 | 234 | 239 | 230 | 237 | 141,000 |
| 2005/07/28 | 221 | 231 | 216 | 230 | 84,000 |
| 2005/07/27 | 220 | 221 | 216 | 221 | 15,000 |
| 2005/07/26 | 220 | 225 | 218 | 221 | 15,000 |
| 2005/07/25 | 217 | 226 | 217 | 226 | 14,000 |
| 2005/07/22 | 220 | 220 | 216 | 220 | 35,000 |
| 2005/07/21 | 230 | 230 | 222 | 222 | 27,000 |
| 2005/07/20 | 226 | 231 | 225 | 231 | 59,000 |
| 2005/07/19 | 217 | 234 | 216 | 231 | 132,000 |
| 2005/07/15 | 213 | 232 | 213 | 220 | 217,000 |
| 2005/07/14 | 204 | 218 | 204 | 212 | 232,000 |
| 2005/07/13 | 197 | 199 | 194 | 199 | 8,000 |
| 2005/07/12 | 195 | 199 | 195 | 197 | 13,000 |
| 2005/07/11 | 201 | 201 | 193 | 193 | 8,000 |
| 2005/07/08 | 197 | 197 | 192 | 197 | 7,000 |
| 2005/07/07 | 200 | 200 | 197 | 197 | 8,000 |
| 2005/07/06 | 196 | 201 | 196 | 200 | 28,000 |
| 2005/07/05 | 200 | 200 | 195 | 195 | 13,000 |
| 2005/07/04 | 193 | 196 | 193 | 196 | 11,000 |
| 2005/07/01 | 195 | 195 | 192 | 192 | 4,000 |
| 2005/06/30 | 194 | 197 | 194 | 195 | 7,000 |
| 2005/06/29 | 191 | 193 | 191 | 193 | 6,000 |
| 2005/06/27 | 192 | 192 | 190 | 190 | 4,000 |
| 2005/06/24 | 197 | 197 | 197 | 197 | 4,000 |
| 2005/06/23 | 200 | 200 | 193 | 197 | 4,000 |
| 2005/06/22 | 200 | 200 | 199 | 200 | 9,000 |
| 2005/06/21 | 194 | 203 | 194 | 200 | 25,000 |
| 2005/06/20 | 190 | 190 | 190 | 190 | 9,000 |
| 2005/06/17 | 186 | 186 | 186 | 186 | 4,000 |
| 2005/06/16 | 185 | 185 | 185 | 185 | 5,000 |
| 2005/06/15 | 188 | 188 | 188 | 188 | 3,000 |
| 2005/06/14 | 188 | 188 | 188 | 188 | 2,000 |
| 2005/06/13 | 185 | 185 | 183 | 185 | 5,000 |
| 2005/06/10 | 184 | 184 | 184 | 184 | 4,000 |
| 2005/06/09 | 185 | 185 | 183 | 183 | 4,000 |
| 2005/06/08 | 183 | 184 | 183 | 184 | 5,000 |
| 2005/06/07 | 185 | 185 | 184 | 184 | 4,000 |
| 2005/06/06 | 187 | 189 | 185 | 189 | 3,000 |
| 2005/06/03 | 185 | 187 | 185 | 187 | 7,000 |
| 2005/06/02 | 183 | 186 | 181 | 186 | 8,000 |
| 2005/06/01 | 180 | 184 | 180 | 184 | 10,000 |
| 2005/05/31 | 181 | 181 | 181 | 181 | 1,000 |
| 2005/05/30 | 183 | 183 | 181 | 181 | 9,000 |
| 2005/05/27 | 183 | 183 | 182 | 182 | 5,000 |
| 2005/05/26 | 185 | 189 | 181 | 189 | 6,000 |
| 2005/05/25 | 192 | 192 | 190 | 190 | 27,000 |
| 2005/05/24 | 192 | 192 | 192 | 192 | 1,000 |
| 2005/05/23 | 192 | 195 | 192 | 195 | 33,000 |
| 2005/05/20 | 191 | 196 | 191 | 192 | 12,000 |
| 2005/05/19 | 193 | 193 | 193 | 193 | 4,000 |
| 2005/05/17 | 192 | 192 | 191 | 191 | 4,000 |
| 2005/05/16 | 197 | 197 | 193 | 193 | 18,000 |
| 2005/05/13 | 202 | 202 | 197 | 197 | 8,000 |
| 2005/05/12 | 198 | 198 | 198 | 198 | 1,000 |
| 2005/05/10 | 209 | 209 | 202 | 202 | 11,000 |
| 2005/05/06 | 210 | 210 | 210 | 210 | 1,000 |
| 2005/05/02 | 195 | 204 | 195 | 204 | 7,000 |
| 2005/04/28 | 203 | 203 | 192 | 203 | 14,000 |
| 2005/04/27 | 202 | 202 | 202 | 202 | 1,000 |
| 2005/04/26 | 198 | 201 | 198 | 201 | 5,000 |
| 2005/04/25 | 201 | 201 | 201 | 201 | 2,000 |
| 2005/04/22 | 200 | 200 | 200 | 200 | 6,000 |
| 2005/04/21 | 201 | 201 | 193 | 193 | 17,000 |
| 2005/04/20 | 195 | 209 | 195 | 201 | 28,000 |
| 2005/04/19 | 190 | 194 | 190 | 194 | 15,000 |
| 2005/04/18 | 193 | 203 | 190 | 191 | 53,000 |
| 2005/04/15 | 205 | 205 | 190 | 199 | 66,000 |
| 2005/04/14 | 210 | 210 | 205 | 207 | 8,000 |
| 2005/04/13 | 214 | 214 | 214 | 214 | 1,000 |
| 2005/04/12 | 217 | 217 | 211 | 211 | 12,000 |
| 2005/04/11 | 218 | 218 | 217 | 217 | 8,000 |
| 2005/04/08 | 222 | 226 | 219 | 225 | 37,000 |
| 2005/04/07 | 210 | 226 | 210 | 225 | 126,000 |
| 2005/04/06 | 210 | 210 | 205 | 208 | 19,000 |
| 2005/04/05 | 214 | 219 | 214 | 214 | 19,000 |
| 2005/04/04 | 200 | 211 | 200 | 211 | 13,000 |
| 2005/04/01 | 201 | 204 | 198 | 198 | 29,000 |
| 2005/03/31 | 205 | 207 | 191 | 198 | 61,000 |
| 2005/03/30 | 211 | 218 | 205 | 205 | 38,000 |
| 2005/03/29 | 212 | 222 | 210 | 211 | 37,000 |
| 2005/03/28 | 207 | 210 | 197 | 207 | 36,000 |
| 2005/03/25 | 240 | 240 | 227 | 227 | 60,000 |
| 2005/03/24 | 241 | 243 | 238 | 240 | 29,000 |
| 2005/03/23 | 240 | 240 | 237 | 240 | 38,000 |
| 2005/03/22 | 243 | 243 | 235 | 239 | 46,000 |
| 2005/03/18 | 228 | 249 | 228 | 239 | 152,000 |
| 2005/03/17 | 226 | 228 | 223 | 223 | 14,000 |
| 2005/03/16 | 231 | 231 | 223 | 223 | 40,000 |
| 2005/03/15 | 232 | 232 | 229 | 229 | 35,000 |
| 2005/03/14 | 231 | 234 | 231 | 232 | 36,000 |
| 2005/03/11 | 232 | 232 | 229 | 231 | 53,000 |
| 2005/03/10 | 230 | 240 | 230 | 232 | 55,000 |
| 2005/03/09 | 226 | 231 | 225 | 231 | 74,000 |
| 2005/03/08 | 232 | 232 | 225 | 225 | 46,000 |
| 2005/03/07 | 231 | 237 | 231 | 234 | 165,000 |
| 2005/03/04 | 214 | 235 | 214 | 230 | 317,000 |
| 2005/03/03 | 212 | 213 | 212 | 212 | 21,000 |
| 2005/03/02 | 214 | 214 | 212 | 214 | 44,000 |
| 2005/03/01 | 210 | 213 | 210 | 213 | 29,000 |
| 2005/02/28 | 214 | 215 | 205 | 210 | 42,000 |
| 2005/02/25 | 222 | 222 | 213 | 213 | 30,000 |
| 2005/02/24 | 216 | 222 | 216 | 218 | 33,000 |
| 2005/02/23 | 212 | 217 | 212 | 213 | 35,000 |
| 2005/02/22 | 212 | 217 | 212 | 214 | 44,000 |
| 2005/02/21 | 216 | 216 | 210 | 210 | 30,000 |
| 2005/02/18 | 216 | 218 | 208 | 215 | 45,000 |
| 2005/02/17 | 217 | 228 | 214 | 219 | 173,000 |
| 2005/02/16 | 203 | 215 | 202 | 212 | 170,000 |
| 2005/02/15 | 203 | 208 | 202 | 202 | 30,000 |
| 2005/02/14 | 199 | 202 | 199 | 201 | 28,000 |
| 2005/02/10 | 201 | 201 | 196 | 197 | 52,000 |
| 2005/02/09 | 204 | 204 | 201 | 201 | 29,000 |
| 2005/02/08 | 202 | 203 | 200 | 203 | 38,000 |
| 2005/02/07 | 190 | 212 | 190 | 204 | 154,000 |
| 2005/02/04 | 188 | 190 | 187 | 188 | 18,000 |
| 2005/02/03 | 187 | 190 | 187 | 190 | 8,000 |
| 2005/02/02 | 186 | 187 | 186 | 187 | 18,000 |
| 2005/02/01 | 186 | 187 | 185 | 185 | 10,000 |
| 2005/01/31 | 190 | 190 | 183 | 187 | 29,000 |
| 2005/01/28 | 191 | 195 | 190 | 190 | 42,000 |
| 2005/01/27 | 190 | 194 | 189 | 190 | 14,000 |
| 2005/01/26 | 189 | 189 | 189 | 189 | 7,000 |
| 2005/01/25 | 187 | 190 | 187 | 190 | 9,000 |
| 2005/01/24 | 186 | 189 | 186 | 187 | 24,000 |
| 2005/01/21 | 187 | 190 | 187 | 187 | 17,000 |
| 2005/01/20 | 189 | 190 | 188 | 189 | 25,000 |
| 2005/01/19 | 195 | 195 | 189 | 194 | 18,000 |
| 2005/01/18 | 188 | 195 | 188 | 194 | 25,000 |
| 2005/01/17 | 191 | 191 | 187 | 187 | 27,000 |
| 2005/01/14 | 184 | 190 | 184 | 190 | 16,000 |
| 2005/01/13 | 188 | 192 | 187 | 187 | 57,000 |
| 2005/01/12 | 184 | 186 | 184 | 184 | 55,000 |
| 2005/01/11 | 185 | 186 | 182 | 183 | 34,000 |
| 2005/01/07 | 195 | 195 | 185 | 186 | 70,000 |
| 2005/01/06 | 172 | 190 | 172 | 190 | 142,000 |
| 2005/01/05 | 170 | 172 | 168 | 171 | 56,000 |
| 2005/01/04 | 170 | 170 | 168 | 170 | 23,000 |