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 |
|---|---|---|---|---|---|
| 2008/12/30 | 75 | 75 | 75 | 75 | 1,000 |
| 2008/12/29 | 75 | 76 | 74 | 76 | 4,000 |
| 2008/12/26 | 78 | 80 | 78 | 80 | 6,000 |
| 2008/12/25 | 68 | 73 | 68 | 73 | 5,000 |
| 2008/12/24 | 82 | 82 | 82 | 82 | 3,000 |
| 2008/12/18 | 82 | 82 | 82 | 82 | 2,000 |
| 2008/12/17 | 81 | 82 | 81 | 82 | 3,000 |
| 2008/12/16 | 82 | 82 | 80 | 80 | 12,000 |
| 2008/12/15 | 79 | 79 | 79 | 79 | 5,000 |
| 2008/12/09 | 76 | 77 | 76 | 77 | 2,000 |
| 2008/12/03 | 71 | 71 | 70 | 70 | 4,000 |
| 2008/12/01 | 76 | 76 | 75 | 75 | 14,000 |
| 2008/11/28 | 73 | 73 | 73 | 73 | 2,000 |
| 2008/11/27 | 74 | 74 | 74 | 74 | 1,000 |
| 2008/11/26 | 79 | 79 | 79 | 79 | 1,000 |
| 2008/11/25 | 80 | 80 | 80 | 80 | 1,000 |
| 2008/11/21 | 73 | 73 | 70 | 70 | 4,000 |
| 2008/11/20 | 78 | 78 | 73 | 73 | 2,000 |
| 2008/11/19 | 79 | 79 | 79 | 79 | 1,000 |
| 2008/11/17 | 80 | 80 | 80 | 80 | 2,000 |
| 2008/11/14 | 74 | 76 | 74 | 75 | 4,000 |
| 2008/11/13 | 73 | 73 | 70 | 70 | 15,000 |
| 2008/11/11 | 74 | 77 | 74 | 75 | 46,000 |
| 2008/11/10 | 90 | 90 | 65 | 72 | 205,000 |
| 2008/11/07 | 89 | 89 | 89 | 89 | 1,000 |
| 2008/11/05 | 90 | 90 | 90 | 90 | 2,000 |
| 2008/11/04 | 83 | 83 | 83 | 83 | 7,000 |
| 2008/10/28 | 82 | 82 | 81 | 81 | 2,000 |
| 2008/10/27 | 87 | 87 | 87 | 87 | 2,000 |
| 2008/10/22 | 85 | 85 | 85 | 85 | 2,000 |
| 2008/10/21 | 84 | 84 | 84 | 84 | 1,000 |
| 2008/10/14 | 90 | 90 | 90 | 90 | 3,000 |
| 2008/10/10 | 90 | 90 | 90 | 90 | 1,000 |
| 2008/10/08 | 91 | 91 | 91 | 91 | 1,000 |
| 2008/10/07 | 86 | 86 | 71 | 76 | 5,000 |
| 2008/10/06 | 86 | 87 | 86 | 86 | 72,000 |
| 2008/10/03 | 89 | 89 | 87 | 87 | 4,000 |
| 2008/10/01 | 103 | 103 | 103 | 103 | 5,000 |
| 2008/09/26 | 102 | 102 | 100 | 100 | 2,000 |
| 2008/09/25 | 95 | 95 | 95 | 95 | 3,000 |
| 2008/09/24 | 100 | 100 | 100 | 100 | 3,000 |
| 2008/09/17 | 91 | 91 | 90 | 90 | 5,000 |
| 2008/09/16 | 86 | 86 | 86 | 86 | 1,000 |
| 2008/09/12 | 91 | 91 | 91 | 91 | 11,000 |
| 2008/09/11 | 91 | 91 | 91 | 91 | 4,000 |
| 2008/09/09 | 91 | 94 | 91 | 91 | 12,000 |
| 2008/09/08 | 85 | 85 | 85 | 85 | 1,000 |
| 2008/09/05 | 84 | 85 | 84 | 85 | 7,000 |
| 2008/09/04 | 95 | 95 | 95 | 95 | 1,000 |
| 2008/09/03 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/09/02 | 97 | 102 | 97 | 102 | 2,000 |
| 2008/09/01 | 95 | 95 | 95 | 95 | 3,000 |
| 2008/08/29 | 94 | 95 | 93 | 93 | 3,000 |
| 2008/08/28 | 96 | 96 | 95 | 95 | 15,000 |
| 2008/08/27 | 96 | 98 | 96 | 97 | 4,000 |
| 2008/08/26 | 98 | 98 | 96 | 96 | 4,000 |
| 2008/08/25 | 98 | 98 | 96 | 98 | 7,000 |
| 2008/08/22 | 97 | 97 | 96 | 96 | 6,000 |
| 2008/08/20 | 98 | 99 | 96 | 97 | 34,000 |
| 2008/08/19 | 98 | 98 | 97 | 97 | 14,000 |
| 2008/08/15 | 98 | 98 | 98 | 98 | 1,000 |
| 2008/08/01 | 105 | 105 | 105 | 105 | 5,000 |
| 2008/07/31 | 102 | 102 | 102 | 102 | 1,000 |
| 2008/07/29 | 109 | 109 | 109 | 109 | 1,000 |
| 2008/07/28 | 108 | 108 | 108 | 108 | 1,000 |
| 2008/07/24 | 100 | 104 | 100 | 104 | 9,000 |
| 2008/07/16 | 100 | 102 | 100 | 100 | 3,000 |
| 2008/07/15 | 105 | 105 | 102 | 103 | 10,000 |
| 2008/07/14 | 116 | 116 | 107 | 107 | 6,000 |
| 2008/07/11 | 112 | 114 | 112 | 114 | 3,000 |
| 2008/07/10 | 104 | 104 | 104 | 104 | 3,000 |
| 2008/07/09 | 112 | 115 | 106 | 106 | 24,000 |
| 2008/07/08 | 101 | 107 | 101 | 107 | 7,000 |
| 2008/07/07 | 103 | 105 | 103 | 105 | 5,000 |
| 2008/07/04 | 100 | 103 | 100 | 103 | 5,000 |
| 2008/07/03 | 97 | 97 | 96 | 96 | 6,000 |
| 2008/07/02 | 102 | 102 | 100 | 100 | 4,000 |
| 2008/07/01 | 103 | 103 | 103 | 103 | 2,000 |
| 2008/06/30 | 103 | 104 | 103 | 104 | 3,000 |
| 2008/06/27 | 103 | 110 | 103 | 104 | 10,000 |
| 2008/06/25 | 107 | 110 | 107 | 110 | 3,000 |
| 2008/06/23 | 108 | 108 | 108 | 108 | 3,000 |
| 2008/06/20 | 114 | 114 | 109 | 111 | 3,000 |
| 2008/06/19 | 115 | 115 | 114 | 114 | 6,000 |
| 2008/06/18 | 109 | 109 | 104 | 104 | 8,000 |
| 2008/06/17 | 111 | 111 | 111 | 111 | 2,000 |
| 2008/06/16 | 111 | 111 | 111 | 111 | 1,000 |
| 2008/06/12 | 111 | 111 | 111 | 111 | 16,000 |
| 2008/06/11 | 111 | 111 | 111 | 111 | 1,000 |
| 2008/06/10 | 111 | 111 | 111 | 111 | 3,000 |
| 2008/06/09 | 112 | 112 | 111 | 111 | 3,000 |
| 2008/06/06 | 111 | 115 | 111 | 115 | 11,000 |
| 2008/06/05 | 108 | 110 | 108 | 110 | 25,000 |
| 2008/06/03 | 106 | 106 | 106 | 106 | 5,000 |
| 2008/05/28 | 107 | 107 | 103 | 103 | 9,000 |
| 2008/05/26 | 110 | 111 | 108 | 108 | 7,000 |
| 2008/05/23 | 103 | 103 | 103 | 103 | 1,000 |
| 2008/05/22 | 101 | 101 | 101 | 101 | 2,000 |
| 2008/05/21 | 104 | 104 | 104 | 104 | 1,000 |
| 2008/05/20 | 104 | 104 | 104 | 104 | 1,000 |
| 2008/05/16 | 100 | 104 | 100 | 104 | 9,000 |
| 2008/05/15 | 100 | 100 | 100 | 100 | 12,000 |
| 2008/05/14 | 100 | 100 | 100 | 100 | 2,000 |
| 2008/05/13 | 100 | 100 | 99 | 99 | 3,000 |
| 2008/05/12 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/05/09 | 102 | 102 | 101 | 101 | 2,000 |
| 2008/05/08 | 102 | 102 | 101 | 102 | 5,000 |
| 2008/05/07 | 102 | 102 | 102 | 102 | 1,000 |
| 2008/05/02 | 101 | 101 | 101 | 101 | 1,000 |
| 2008/05/01 | 102 | 107 | 102 | 107 | 2,000 |
| 2008/04/30 | 105 | 105 | 100 | 100 | 5,000 |
| 2008/04/28 | 108 | 108 | 100 | 100 | 4,000 |
| 2008/04/25 | 101 | 101 | 98 | 98 | 2,000 |
| 2008/04/23 | 100 | 100 | 100 | 100 | 2,000 |
| 2008/04/22 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/04/21 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/04/10 | 97 | 97 | 97 | 97 | 1,000 |
| 2008/04/09 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/04/08 | 100 | 100 | 100 | 100 | 5,000 |
| 2008/04/07 | 97 | 97 | 97 | 97 | 1,000 |
| 2008/04/01 | 96 | 101 | 96 | 100 | 4,000 |
| 2008/03/31 | 111 | 111 | 111 | 111 | 1,000 |
| 2008/03/26 | 110 | 110 | 110 | 110 | 1,000 |
| 2008/03/21 | 111 | 111 | 111 | 111 | 1,000 |
| 2008/03/18 | 111 | 111 | 111 | 111 | 1,000 |
| 2008/03/17 | 113 | 113 | 113 | 113 | 2,000 |
| 2008/03/14 | 100 | 114 | 100 | 114 | 5,000 |
| 2008/03/11 | 111 | 111 | 111 | 111 | 1,000 |
| 2008/03/10 | 98 | 114 | 98 | 114 | 3,000 |
| 2008/03/06 | 102 | 102 | 102 | 102 | 2,000 |
| 2008/03/05 | 100 | 102 | 100 | 102 | 11,000 |
| 2008/02/29 | 102 | 102 | 102 | 102 | 1,000 |
| 2008/02/28 | 102 | 102 | 102 | 102 | 3,000 |
| 2008/02/26 | 106 | 107 | 106 | 107 | 3,000 |
| 2008/02/22 | 98 | 98 | 98 | 98 | 1,000 |
| 2008/02/20 | 99 | 99 | 99 | 99 | 4,000 |
| 2008/02/19 | 98 | 100 | 97 | 99 | 10,000 |
| 2008/02/18 | 96 | 96 | 96 | 96 | 2,000 |
| 2008/02/15 | 96 | 96 | 96 | 96 | 4,000 |
| 2008/02/08 | 103 | 103 | 99 | 99 | 3,000 |
| 2008/02/07 | 103 | 103 | 103 | 103 | 2,000 |
| 2008/02/06 | 98 | 98 | 98 | 98 | 9,000 |
| 2008/02/05 | 98 | 102 | 96 | 96 | 18,000 |
| 2008/02/01 | 108 | 108 | 108 | 108 | 1,000 |
| 2008/01/28 | 112 | 112 | 112 | 112 | 1,000 |
| 2008/01/25 | 105 | 105 | 101 | 101 | 7,000 |
| 2008/01/24 | 100 | 100 | 100 | 100 | 4,000 |
| 2008/01/23 | 97 | 98 | 97 | 98 | 3,000 |
| 2008/01/22 | 97 | 99 | 97 | 97 | 3,000 |
| 2008/01/21 | 96 | 96 | 96 | 96 | 17,000 |
| 2008/01/18 | 95 | 95 | 95 | 95 | 3,000 |
| 2008/01/17 | 95 | 95 | 95 | 95 | 3,000 |
| 2008/01/16 | 106 | 106 | 92 | 92 | 7,000 |
| 2008/01/15 | 106 | 107 | 106 | 106 | 11,000 |
| 2008/01/11 | 107 | 107 | 106 | 106 | 15,000 |
| 2008/01/09 | 107 | 107 | 107 | 107 | 1,000 |
| 2008/01/08 | 108 | 108 | 108 | 108 | 2,000 |
| 2008/01/04 | 107 | 107 | 107 | 107 | 1,000 |