日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 95 98 95 98 8,000
2009/12/29 96 96 95 95 5,000
2009/12/28 93 99 93 99 10,000
2009/12/25 95 97 91 91 15,000
2009/12/22 91 92 91 92 4,000
2009/12/21 91 91 91 91 3,000
2009/12/18 92 92 92 92 1,000
2009/12/16 92 94 92 94 3,000
2009/12/14 97 97 97 97 4,000
2009/12/11 94 94 94 94 1,000
2009/12/10 96 98 96 98 3,000
2009/12/07 96 96 96 96 6,000
2009/12/04 100 100 94 94 8,000
2009/12/03 99 102 99 100 15,000
2009/12/01 99 99 99 99 5,000
2009/11/30 98 98 98 98 1,000
2009/11/26 97 97 97 97 2,000
2009/11/24 93 93 93 93 1,000
2009/11/20 87 96 87 96 5,000
2009/11/19 95 95 91 91 5,000
2009/11/11 103 103 102 102 8,000
2009/11/10 105 105 105 105 2,000
2009/11/06 102 102 102 102 3,000
2009/11/02 106 106 106 106 5,000
2009/10/30 102 105 102 105 4,000
2009/10/29 101 103 101 103 3,000
2009/10/27 108 108 104 104 11,000
2009/10/26 104 104 104 104 3,000
2009/10/22 109 109 105 105 10,000
2009/10/21 107 113 107 110 34,000
2009/10/20 104 105 104 105 2,000
2009/10/19 103 103 103 103 11,000
2009/10/16 103 103 103 103 17,000
2009/10/15 103 103 103 103 1,000
2009/10/14 103 103 103 103 1,000
2009/10/13 105 107 104 104 12,000
2009/10/08 101 104 101 104 2,000
2009/10/07 105 105 105 105 1,000
2009/10/06 99 105 99 101 5,000
2009/10/05 103 103 103 103 3,000
2009/10/02 103 103 100 103 23,000
2009/10/01 106 107 106 107 8,000
2009/09/30 102 106 102 104 9,000
2009/09/29 100 105 100 105 10,000
2009/09/28 102 104 101 104 7,000
2009/09/25 100 102 100 102 24,000
2009/09/24 100 105 100 102 9,000
2009/09/18 102 102 101 101 4,000
2009/09/17 102 102 102 102 10,000
2009/09/14 105 105 105 105 3,000
2009/09/11 104 104 104 104 1,000
2009/09/10 104 104 102 103 9,000
2009/09/08 102 102 101 101 4,000
2009/09/04 103 103 102 102 6,000
2009/09/03 103 103 103 103 1,000
2009/09/02 106 106 103 105 4,000
2009/09/01 108 108 107 108 7,000
2009/08/31 106 107 105 106 11,000
2009/08/28 105 108 105 108 19,000
2009/08/27 105 105 105 105 3,000
2009/08/26 108 108 104 105 14,000
2009/08/25 104 108 103 108 9,000
2009/08/24 105 105 104 105 7,000
2009/08/19 103 109 103 109 23,000
2009/08/17 108 108 108 108 2,000
2009/08/13 108 108 108 108 2,000
2009/08/11 110 110 110 110 1,000
2009/08/10 109 112 109 109 3,000
2009/08/07 107 107 106 106 6,000
2009/08/04 112 112 112 112 11,000
2009/08/03 114 114 112 112 6,000
2009/07/31 111 111 111 111 1,000
2009/07/30 106 106 106 106 1,000
2009/07/28 117 117 108 108 7,000
2009/07/27 114 117 114 114 8,000
2009/07/24 108 113 108 113 25,000
2009/07/22 108 108 108 108 5,000
2009/07/16 106 106 106 106 1,000
2009/07/14 107 107 106 106 3,000
2009/07/13 105 105 103 103 4,000
2009/07/10 107 107 103 103 3,000
2009/07/09 105 105 105 105 4,000
2009/07/08 106 106 105 105 5,000
2009/07/07 106 106 106 106 1,000
2009/07/06 106 106 106 106 1,000
2009/07/03 104 104 103 104 4,000
2009/07/02 104 104 104 104 1,000
2009/07/01 108 108 108 108 6,000
2009/06/30 106 106 105 105 3,000
2009/06/29 106 110 105 110 3,000
2009/06/26 106 106 106 106 2,000
2009/06/24 109 109 109 109 1,000
2009/06/23 105 105 104 104 2,000
2009/06/22 104 104 104 104 1,000
2009/06/19 106 107 105 105 21,000
2009/06/17 110 111 110 111 3,000
2009/06/16 112 112 111 111 18,000
2009/06/15 109 118 109 112 53,000
2009/06/12 103 106 102 106 81,000
2009/06/11 99 102 99 102 4,000
2009/06/10 103 103 100 100 3,000
2009/06/09 100 101 100 101 8,000
2009/06/08 105 105 98 103 19,000
2009/06/05 99 102 97 102 12,000
2009/06/04 100 100 100 100 2,000
2009/06/03 106 106 102 102 21,000
2009/06/02 104 104 103 104 9,000
2009/06/01 101 103 101 103 5,000
2009/05/29 102 102 99 99 4,000
2009/05/28 102 102 102 102 2,000
2009/05/26 106 106 106 106 1,000
2009/05/25 101 104 101 104 3,000
2009/05/22 100 106 100 101 15,000
2009/05/21 100 100 100 100 1,000
2009/05/20 101 103 100 101 16,000
2009/05/19 104 104 98 98 10,000
2009/05/18 98 107 94 105 83,000
2009/05/15 88 92 88 92 14,000
2009/05/14 87 88 87 88 4,000
2009/05/13 87 87 87 87 2,000
2009/05/12 86 86 86 86 4,000
2009/05/11 87 87 85 86 6,000
2009/05/08 85 85 85 85 2,000
2009/05/07 86 88 86 87 7,000
2009/05/01 87 87 86 86 12,000
2009/04/30 88 88 86 86 15,000
2009/04/28 85 89 83 87 41,000
2009/04/27 83 84 81 81 15,000
2009/04/24 84 84 81 81 15,000
2009/04/23 82 84 82 84 6,000
2009/04/22 82 84 82 84 6,000
2009/04/21 84 84 81 81 3,000
2009/04/20 84 88 84 86 10,000
2009/04/16 85 85 85 85 3,000
2009/04/15 83 85 83 85 8,000
2009/04/14 84 84 84 84 1,000
2009/04/13 80 82 80 82 5,000
2009/04/10 79 81 79 81 4,000
2009/04/09 77 78 77 77 11,000
2009/04/08 78 78 75 77 18,000
2009/04/07 76 76 76 76 1,000
2009/04/06 77 77 77 77 1,000
2009/04/03 81 81 80 80 15,000
2009/04/02 79 80 78 80 11,000
2009/04/01 77 77 77 77 1,000
2009/03/31 75 75 75 75 1,000
2009/03/30 77 77 73 73 17,000
2009/03/26 74 76 72 76 12,000
2009/03/25 85 85 80 83 17,000
2009/03/24 79 84 79 83 39,000
2009/03/23 74 75 74 75 2,000
2009/03/19 74 74 70 70 12,000
2009/03/18 72 72 72 72 7,000
2009/03/17 70 71 70 71 2,000
2009/03/16 73 73 70 70 7,000
2009/03/13 70 71 67 67 21,000
2009/03/12 72 72 67 67 10,000
2009/03/11 72 72 72 72 2,000
2009/03/09 78 78 72 72 5,000
2009/03/06 78 78 78 78 1,000
2009/03/03 83 83 78 78 2,000
2009/03/02 81 81 81 81 6,000
2009/02/27 79 79 79 79 3,000
2009/02/26 84 84 76 76 7,000
2009/02/24 74 84 74 84 2,000
2009/02/23 76 81 71 81 30,000
2009/02/20 76 76 76 76 30,000
2009/02/19 76 76 76 76 2,000
2009/02/18 77 77 77 77 1,000
2009/02/17 79 79 78 78 11,000
2009/02/16 79 79 79 79 1,000
2009/02/13 79 79 79 79 1,000
2009/02/12 81 81 81 81 2,000
2009/02/06 85 85 85 85 1,000
2009/02/05 81 81 81 81 1,000
2009/02/04 88 88 88 88 6,000
2009/02/03 88 88 86 86 3,000
2009/02/02 83 85 83 84 3,000
2009/01/29 81 81 81 81 1,000
2009/01/28 86 86 81 81 5,000
2009/01/27 80 89 80 86 24,000
2009/01/26 80 80 76 76 3,000
2009/01/22 76 76 75 75 3,000
2009/01/21 84 84 84 84 2,000
2009/01/14 80 85 80 83 6,000
2009/01/13 80 80 80 80 1,000
2009/01/09 75 75 75 75 1,000
2009/01/08 80 80 80 80 2,000
2009/01/07 75 75 75 75 1,000
2009/01/05 77 77 77 77 7,000

このページの先頭へ