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 |
|---|---|---|---|---|---|
| 2006/12/29 | 170 | 170 | 169 | 169 | 2,000 |
| 2006/12/28 | 173 | 173 | 172 | 172 | 2,000 |
| 2006/12/27 | 169 | 173 | 169 | 173 | 6,000 |
| 2006/12/26 | 168 | 168 | 165 | 165 | 13,000 |
| 2006/12/25 | 173 | 173 | 161 | 161 | 7,000 |
| 2006/12/22 | 170 | 170 | 170 | 170 | 3,000 |
| 2006/12/21 | 167 | 167 | 167 | 167 | 6,000 |
| 2006/12/20 | 163 | 166 | 163 | 166 | 4,000 |
| 2006/12/19 | 170 | 170 | 155 | 164 | 19,000 |
| 2006/12/15 | 180 | 180 | 172 | 172 | 9,000 |
| 2006/12/14 | 172 | 177 | 172 | 173 | 5,000 |
| 2006/12/12 | 176 | 176 | 172 | 172 | 7,000 |
| 2006/12/11 | 175 | 176 | 174 | 176 | 10,000 |
| 2006/12/07 | 177 | 182 | 177 | 180 | 16,000 |
| 2006/12/06 | 192 | 192 | 192 | 192 | 2,000 |
| 2006/12/05 | 195 | 198 | 180 | 180 | 92,000 |
| 2006/12/04 | 174 | 199 | 174 | 191 | 17,000 |
| 2006/12/01 | 169 | 169 | 169 | 169 | 3,000 |
| 2006/11/30 | 169 | 169 | 169 | 169 | 2,000 |
| 2006/11/29 | 169 | 169 | 169 | 169 | 1,000 |
| 2006/11/28 | 160 | 163 | 160 | 163 | 2,000 |
| 2006/11/27 | 170 | 170 | 170 | 170 | 10,000 |
| 2006/11/22 | 155 | 173 | 155 | 173 | 4,000 |
| 2006/11/21 | 150 | 164 | 150 | 164 | 17,000 |
| 2006/11/20 | 163 | 163 | 150 | 160 | 11,000 |
| 2006/11/17 | 168 | 168 | 163 | 163 | 6,000 |
| 2006/11/16 | 170 | 170 | 165 | 170 | 7,000 |
| 2006/11/15 | 170 | 182 | 167 | 182 | 3,000 |
| 2006/11/14 | 190 | 190 | 173 | 175 | 4,000 |
| 2006/11/10 | 175 | 175 | 175 | 175 | 1,000 |
| 2006/11/09 | 175 | 175 | 175 | 175 | 1,000 |
| 2006/11/08 | 182 | 182 | 178 | 178 | 2,000 |
| 2006/11/06 | 183 | 187 | 183 | 187 | 9,000 |
| 2006/11/02 | 178 | 188 | 178 | 188 | 14,000 |
| 2006/11/01 | 183 | 183 | 180 | 180 | 8,000 |
| 2006/10/31 | 188 | 188 | 184 | 184 | 4,000 |
| 2006/10/30 | 188 | 191 | 188 | 191 | 11,000 |
| 2006/10/27 | 194 | 194 | 190 | 190 | 5,000 |
| 2006/10/26 | 188 | 193 | 188 | 190 | 13,000 |
| 2006/10/25 | 193 | 193 | 193 | 193 | 5,000 |
| 2006/10/24 | 194 | 194 | 190 | 190 | 9,000 |
| 2006/10/23 | 182 | 189 | 182 | 189 | 7,000 |
| 2006/10/20 | 189 | 189 | 183 | 185 | 11,000 |
| 2006/10/19 | 191 | 193 | 188 | 189 | 20,000 |
| 2006/10/18 | 182 | 191 | 182 | 188 | 17,000 |
| 2006/10/17 | 184 | 188 | 184 | 187 | 17,000 |
| 2006/10/16 | 175 | 185 | 175 | 179 | 26,000 |
| 2006/10/13 | 164 | 184 | 164 | 180 | 63,000 |
| 2006/10/12 | 170 | 170 | 158 | 160 | 85,000 |
| 2006/10/11 | 180 | 180 | 170 | 170 | 45,000 |
| 2006/10/10 | 181 | 181 | 180 | 180 | 13,000 |
| 2006/10/06 | 189 | 189 | 183 | 183 | 7,000 |
| 2006/10/05 | 190 | 190 | 188 | 188 | 10,000 |
| 2006/10/04 | 194 | 196 | 193 | 193 | 3,000 |
| 2006/10/03 | 194 | 195 | 194 | 195 | 3,000 |
| 2006/10/02 | 193 | 193 | 193 | 193 | 1,000 |
| 2006/09/29 | 195 | 195 | 195 | 195 | 1,000 |
| 2006/09/28 | 192 | 194 | 192 | 194 | 3,000 |
| 2006/09/27 | 195 | 195 | 195 | 195 | 2,000 |
| 2006/09/26 | 193 | 198 | 193 | 198 | 15,000 |
| 2006/09/25 | 191 | 198 | 191 | 198 | 5,000 |
| 2006/09/22 | 188 | 204 | 188 | 204 | 24,000 |
| 2006/09/21 | 200 | 200 | 199 | 199 | 6,000 |
| 2006/09/20 | 191 | 201 | 191 | 201 | 6,000 |
| 2006/09/19 | 190 | 190 | 190 | 190 | 1,000 |
| 2006/09/15 | 195 | 203 | 195 | 200 | 4,000 |
| 2006/09/14 | 203 | 204 | 203 | 204 | 2,000 |
| 2006/09/13 | 200 | 200 | 200 | 200 | 6,000 |
| 2006/09/12 | 201 | 201 | 191 | 200 | 13,000 |
| 2006/09/11 | 205 | 205 | 204 | 204 | 10,000 |
| 2006/09/08 | 205 | 207 | 205 | 207 | 29,000 |
| 2006/09/07 | 215 | 218 | 205 | 205 | 79,000 |
| 2006/09/06 | 216 | 220 | 216 | 220 | 22,000 |
| 2006/09/05 | 218 | 219 | 214 | 215 | 24,000 |
| 2006/09/04 | 199 | 230 | 199 | 215 | 37,000 |
| 2006/09/01 | 201 | 204 | 201 | 204 | 14,000 |
| 2006/08/31 | 201 | 203 | 201 | 203 | 9,000 |
| 2006/08/30 | 202 | 203 | 202 | 203 | 10,000 |
| 2006/08/29 | 204 | 207 | 202 | 202 | 23,000 |
| 2006/08/28 | 204 | 204 | 199 | 203 | 16,000 |
| 2006/08/25 | 195 | 195 | 195 | 195 | 2,000 |
| 2006/08/24 | 198 | 198 | 192 | 192 | 3,000 |
| 2006/08/23 | 196 | 198 | 196 | 198 | 3,000 |
| 2006/08/22 | 197 | 200 | 197 | 200 | 4,000 |
| 2006/08/21 | 197 | 200 | 197 | 200 | 21,000 |
| 2006/08/18 | 197 | 201 | 197 | 200 | 5,000 |
| 2006/08/17 | 195 | 196 | 195 | 196 | 4,000 |
| 2006/08/16 | 194 | 194 | 194 | 194 | 1,000 |
| 2006/08/15 | 192 | 192 | 192 | 192 | 2,000 |
| 2006/08/14 | 192 | 192 | 192 | 192 | 3,000 |
| 2006/08/10 | 186 | 191 | 186 | 191 | 2,000 |
| 2006/08/09 | 192 | 192 | 182 | 187 | 5,000 |
| 2006/08/08 | 175 | 190 | 175 | 182 | 28,000 |
| 2006/08/07 | 172 | 177 | 172 | 172 | 15,000 |
| 2006/08/04 | 177 | 177 | 177 | 177 | 1,000 |
| 2006/08/03 | 180 | 181 | 180 | 180 | 6,000 |
| 2006/08/02 | 175 | 179 | 175 | 179 | 2,000 |
| 2006/08/01 | 174 | 179 | 174 | 179 | 2,000 |
| 2006/07/28 | 169 | 179 | 169 | 179 | 3,000 |
| 2006/07/27 | 168 | 181 | 168 | 181 | 6,000 |
| 2006/07/26 | 183 | 183 | 176 | 176 | 6,000 |
| 2006/07/25 | 183 | 183 | 183 | 183 | 1,000 |
| 2006/07/24 | 180 | 180 | 180 | 180 | 1,000 |
| 2006/07/21 | 178 | 181 | 176 | 181 | 5,000 |
| 2006/07/20 | 183 | 188 | 183 | 188 | 3,000 |
| 2006/07/19 | 188 | 188 | 188 | 188 | 1,000 |
| 2006/07/18 | 191 | 191 | 188 | 190 | 14,000 |
| 2006/07/14 | 190 | 190 | 190 | 190 | 1,000 |
| 2006/07/13 | 190 | 193 | 190 | 193 | 2,000 |
| 2006/07/12 | 191 | 196 | 191 | 196 | 6,000 |
| 2006/07/11 | 195 | 195 | 191 | 191 | 5,000 |
| 2006/07/10 | 194 | 195 | 194 | 195 | 11,000 |
| 2006/07/07 | 206 | 206 | 199 | 199 | 9,000 |
| 2006/07/06 | 206 | 210 | 206 | 206 | 11,000 |
| 2006/07/05 | 210 | 215 | 205 | 205 | 4,000 |
| 2006/07/04 | 204 | 205 | 201 | 205 | 8,000 |
| 2006/07/03 | 200 | 202 | 200 | 202 | 2,000 |
| 2006/06/30 | 199 | 200 | 199 | 200 | 3,000 |
| 2006/06/29 | 197 | 197 | 197 | 197 | 2,000 |
| 2006/06/27 | 200 | 200 | 200 | 200 | 6,000 |
| 2006/06/26 | 200 | 200 | 200 | 200 | 2,000 |
| 2006/06/23 | 201 | 202 | 201 | 202 | 3,000 |
| 2006/06/22 | 200 | 201 | 200 | 201 | 7,000 |
| 2006/06/20 | 201 | 201 | 200 | 200 | 25,000 |
| 2006/06/19 | 199 | 199 | 199 | 199 | 12,000 |
| 2006/06/16 | 199 | 199 | 199 | 199 | 10,000 |
| 2006/06/15 | 198 | 198 | 198 | 198 | 5,000 |
| 2006/06/14 | 195 | 195 | 187 | 187 | 6,000 |
| 2006/06/13 | 198 | 199 | 190 | 190 | 37,000 |
| 2006/06/12 | 186 | 193 | 186 | 193 | 9,000 |
| 2006/06/09 | 191 | 194 | 185 | 194 | 14,000 |
| 2006/06/08 | 185 | 185 | 184 | 184 | 20,000 |
| 2006/06/07 | 189 | 195 | 185 | 190 | 21,000 |
| 2006/06/06 | 196 | 201 | 191 | 192 | 14,000 |
| 2006/06/05 | 206 | 206 | 206 | 206 | 2,000 |
| 2006/06/02 | 207 | 207 | 200 | 206 | 6,000 |
| 2006/06/01 | 210 | 210 | 203 | 203 | 8,000 |
| 2006/05/31 | 210 | 210 | 201 | 206 | 25,000 |
| 2006/05/30 | 227 | 227 | 216 | 225 | 5,000 |
| 2006/05/26 | 223 | 225 | 219 | 223 | 9,000 |
| 2006/05/25 | 225 | 225 | 225 | 225 | 2,000 |
| 2006/05/24 | 226 | 226 | 225 | 225 | 3,000 |
| 2006/05/23 | 225 | 229 | 225 | 229 | 2,000 |
| 2006/05/19 | 229 | 229 | 227 | 227 | 5,000 |
| 2006/05/18 | 225 | 230 | 224 | 229 | 15,000 |
| 2006/05/17 | 230 | 230 | 227 | 228 | 13,000 |
| 2006/05/16 | 229 | 230 | 219 | 229 | 11,000 |
| 2006/05/15 | 228 | 228 | 228 | 228 | 3,000 |
| 2006/05/12 | 229 | 229 | 221 | 228 | 4,000 |
| 2006/05/11 | 228 | 229 | 223 | 229 | 5,000 |
| 2006/05/10 | 230 | 230 | 223 | 228 | 11,000 |
| 2006/05/09 | 231 | 231 | 228 | 230 | 6,000 |
| 2006/05/08 | 230 | 232 | 230 | 232 | 2,000 |
| 2006/05/02 | 231 | 233 | 231 | 233 | 6,000 |
| 2006/05/01 | 233 | 233 | 229 | 231 | 18,000 |
| 2006/04/28 | 233 | 233 | 231 | 231 | 2,000 |
| 2006/04/27 | 232 | 233 | 231 | 231 | 7,000 |
| 2006/04/26 | 243 | 243 | 233 | 233 | 12,000 |
| 2006/04/25 | 226 | 231 | 226 | 231 | 6,000 |
| 2006/04/24 | 238 | 238 | 230 | 231 | 6,000 |
| 2006/04/21 | 239 | 243 | 239 | 240 | 8,000 |
| 2006/04/20 | 230 | 244 | 230 | 236 | 27,000 |
| 2006/04/19 | 238 | 238 | 235 | 235 | 16,000 |
| 2006/04/18 | 230 | 235 | 223 | 235 | 13,000 |
| 2006/04/17 | 236 | 236 | 231 | 231 | 25,000 |
| 2006/04/14 | 245 | 245 | 236 | 240 | 22,000 |
| 2006/04/13 | 248 | 250 | 245 | 246 | 45,000 |
| 2006/04/12 | 254 | 255 | 245 | 245 | 130,000 |
| 2006/04/11 | 240 | 253 | 240 | 252 | 124,000 |
| 2006/04/10 | 235 | 237 | 235 | 237 | 6,000 |
| 2006/04/07 | 234 | 238 | 234 | 238 | 4,000 |
| 2006/04/06 | 236 | 236 | 232 | 235 | 9,000 |
| 2006/04/05 | 225 | 243 | 225 | 237 | 79,000 |
| 2006/04/04 | 223 | 230 | 223 | 230 | 26,000 |
| 2006/04/03 | 217 | 222 | 212 | 222 | 46,000 |
| 2006/03/31 | 219 | 221 | 217 | 217 | 4,000 |
| 2006/03/30 | 219 | 219 | 215 | 215 | 37,000 |
| 2006/03/29 | 215 | 220 | 215 | 215 | 27,000 |
| 2006/03/28 | 221 | 221 | 219 | 219 | 8,000 |
| 2006/03/27 | 221 | 223 | 212 | 220 | 23,000 |
| 2006/03/24 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/03/23 | 225 | 225 | 224 | 224 | 5,000 |
| 2006/03/22 | 223 | 223 | 223 | 223 | 6,000 |
| 2006/03/20 | 222 | 225 | 220 | 223 | 7,000 |
| 2006/03/17 | 220 | 222 | 217 | 217 | 6,000 |
| 2006/03/16 | 220 | 229 | 220 | 229 | 9,000 |
| 2006/03/15 | 228 | 228 | 225 | 225 | 5,000 |
| 2006/03/14 | 231 | 231 | 228 | 228 | 14,000 |
| 2006/03/13 | 215 | 216 | 215 | 216 | 2,000 |
| 2006/03/10 | 208 | 212 | 208 | 212 | 7,000 |
| 2006/03/09 | 205 | 207 | 205 | 207 | 9,000 |
| 2006/03/08 | 206 | 206 | 200 | 205 | 37,000 |
| 2006/03/07 | 210 | 210 | 206 | 206 | 13,000 |
| 2006/03/06 | 212 | 212 | 211 | 211 | 15,000 |
| 2006/03/03 | 218 | 218 | 213 | 213 | 3,000 |
| 2006/03/02 | 222 | 228 | 220 | 228 | 30,000 |
| 2006/03/01 | 225 | 226 | 225 | 226 | 22,000 |
| 2006/02/28 | 234 | 234 | 234 | 234 | 1,000 |
| 2006/02/27 | 221 | 235 | 220 | 235 | 22,000 |
| 2006/02/24 | 223 | 225 | 223 | 225 | 7,000 |
| 2006/02/23 | 219 | 222 | 219 | 222 | 4,000 |
| 2006/02/22 | 205 | 215 | 200 | 215 | 54,000 |
| 2006/02/21 | 205 | 205 | 205 | 205 | 6,000 |
| 2006/02/20 | 206 | 206 | 198 | 198 | 8,000 |
| 2006/02/17 | 218 | 220 | 215 | 220 | 8,000 |
| 2006/02/16 | 215 | 215 | 215 | 215 | 5,000 |
| 2006/02/15 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/02/14 | 226 | 226 | 220 | 220 | 6,000 |
| 2006/02/13 | 240 | 240 | 227 | 227 | 13,000 |
| 2006/02/10 | 241 | 241 | 237 | 241 | 23,000 |
| 2006/02/09 | 241 | 241 | 238 | 241 | 10,000 |
| 2006/02/08 | 238 | 239 | 238 | 238 | 12,000 |
| 2006/02/07 | 237 | 238 | 237 | 238 | 2,000 |
| 2006/02/06 | 236 | 238 | 236 | 236 | 12,000 |
| 2006/02/03 | 234 | 237 | 233 | 237 | 18,000 |
| 2006/02/02 | 231 | 238 | 231 | 238 | 19,000 |
| 2006/02/01 | 234 | 234 | 232 | 232 | 8,000 |
| 2006/01/31 | 236 | 236 | 235 | 235 | 9,000 |
| 2006/01/30 | 236 | 241 | 236 | 239 | 30,000 |
| 2006/01/27 | 233 | 235 | 231 | 234 | 9,000 |
| 2006/01/26 | 232 | 232 | 227 | 227 | 18,000 |
| 2006/01/25 | 222 | 225 | 221 | 224 | 22,000 |
| 2006/01/24 | 216 | 226 | 216 | 221 | 14,000 |
| 2006/01/23 | 231 | 231 | 225 | 225 | 34,000 |
| 2006/01/20 | 234 | 234 | 229 | 233 | 30,000 |
| 2006/01/19 | 215 | 230 | 215 | 224 | 63,000 |
| 2006/01/18 | 241 | 241 | 205 | 205 | 31,000 |
| 2006/01/17 | 252 | 252 | 245 | 245 | 56,000 |
| 2006/01/16 | 258 | 258 | 253 | 253 | 27,000 |
| 2006/01/13 | 249 | 256 | 248 | 255 | 37,000 |
| 2006/01/12 | 257 | 258 | 246 | 249 | 56,000 |
| 2006/01/11 | 242 | 250 | 242 | 247 | 52,000 |
| 2006/01/10 | 240 | 242 | 240 | 241 | 11,000 |
| 2006/01/06 | 240 | 241 | 235 | 238 | 25,000 |
| 2006/01/05 | 240 | 240 | 239 | 240 | 27,000 |
| 2006/01/04 | 239 | 240 | 239 | 240 | 9,000 |