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
2010/12/30 89 89 89 89 2,000
2010/12/29 89 89 89 89 3,000
2010/12/28 89 89 89 89 1,000
2010/12/27 89 89 89 89 1,000
2010/12/24 88 88 87 87 6,000
2010/12/22 89 89 89 89 2,000
2010/12/21 89 89 89 89 1,000
2010/12/20 0 0 0 90 0
2010/12/17 90 91 90 90 3,000
2010/12/16 91 91 91 91 1,000
2010/12/15 91 93 91 92 7,000
2010/12/14 93 93 93 93 1,000
2010/12/13 93 93 91 91 4,000
2010/12/10 91 91 91 91 2,000
2010/12/09 91 91 91 91 2,000
2010/12/08 87 91 86 91 8,000
2010/12/07 86 86 86 86 2,000
2010/12/06 86 86 86 86 2,000
2010/12/03 86 86 86 86 2,000
2010/12/02 87 87 87 87 1,000
2010/12/01 88 88 85 85 8,000
2010/11/30 85 87 84 86 10,000
2010/11/29 82 87 82 87 8,000
2010/11/26 91 91 87 87 3,000
2010/11/25 0 0 0 89 0
2010/11/24 89 89 89 89 5,000
2010/11/22 86 89 86 89 2,000
2010/11/19 90 90 90 90 2,000
2010/11/18 90 90 90 90 4,000
2010/11/17 88 88 88 88 2,000
2010/11/16 87 93 87 93 3,000
2010/11/15 0 0 0 87 0
2010/11/12 0 0 0 87 0
2010/11/11 87 87 87 87 1,000
2010/11/10 88 88 87 87 5,000
2010/11/09 85 85 85 85 1,000
2010/11/08 85 85 80 80 6,000
2010/11/05 0 0 0 80 0
2010/11/04 0 0 0 80 0
2010/11/02 80 80 80 80 1,000
2010/11/01 83 83 83 83 6,000
2010/10/29 78 81 78 81 9,000
2010/10/28 78 81 78 81 6,000
2010/10/27 80 80 80 80 2,000
2010/10/26 84 84 84 84 5,000
2010/10/25 84 85 84 84 4,000
2010/10/22 85 85 85 85 1,000
2010/10/21 0 0 0 85 0
2010/10/20 0 0 0 85 0
2010/10/19 0 0 0 85 0
2010/10/18 86 86 85 85 6,000
2010/10/15 86 86 85 85 8,000
2010/10/14 87 88 87 88 2,000
2010/10/13 89 89 89 89 1,000
2010/10/12 88 88 88 88 2,000
2010/10/08 87 87 87 87 1,000
2010/10/07 87 87 87 87 6,000
2010/10/06 0 0 0 85 0
2010/10/05 87 87 85 85 11,000
2010/10/04 87 87 87 87 2,000
2010/10/01 90 90 90 90 6,000
2010/09/30 88 88 88 88 2,000
2010/09/29 88 88 88 88 2,000
2010/09/28 89 89 89 89 2,000
2010/09/27 89 89 89 89 2,000
2010/09/24 88 89 88 89 3,000
2010/09/22 88 90 86 89 16,000
2010/09/21 89 89 89 89 1,000
2010/09/17 0 0 0 87 0
2010/09/16 87 87 87 87 4,000
2010/09/15 88 90 88 90 2,000
2010/09/14 89 89 89 89 1,000
2010/09/13 89 89 89 89 1,000
2010/09/10 89 89 88 89 9,000
2010/09/09 0 0 0 88 0
2010/09/08 0 0 0 88 0
2010/09/07 89 90 86 88 87,000
2010/09/06 0 0 0 94 0
2010/09/03 0 0 0 94 0
2010/09/02 94 94 94 94 1,000
2010/09/01 94 94 90 91 8,000
2010/08/31 91 92 91 92 2,000
2010/08/30 94 94 94 94 1,000
2010/08/27 0 0 0 90 0
2010/08/26 90 90 90 90 1,000
2010/08/25 0 0 0 90 0
2010/08/24 90 90 90 90 2,000
2010/08/23 92 92 92 92 2,000
2010/08/20 92 92 92 92 1,000
2010/08/19 92 92 92 92 2,000
2010/08/18 89 92 89 92 5,000
2010/08/17 0 0 0 88 0
2010/08/16 87 88 87 88 3,000
2010/08/13 89 89 88 88 2,000
2010/08/12 89 89 89 89 5,000
2010/08/11 91 91 91 91 1,000
2010/08/10 93 93 93 93 3,000
2010/08/09 0 0 0 91 0
2010/08/06 0 0 0 91 0
2010/08/05 92 92 90 91 11,000
2010/08/04 91 92 91 92 11,000
2010/08/03 0 0 0 95 0
2010/08/02 95 96 95 95 6,000
2010/07/30 93 94 93 93 9,000
2010/07/29 0 0 0 94 0
2010/07/28 93 94 93 94 7,000
2010/07/27 94 94 94 94 3,000
2010/07/26 95 95 95 95 2,000
2010/07/23 92 93 92 93 5,000
2010/07/22 0 0 0 94 0
2010/07/21 0 0 0 94 0
2010/07/20 92 94 92 94 3,000
2010/07/16 94 94 94 94 1,000
2010/07/15 0 0 0 96 0
2010/07/14 96 96 96 96 4,000
2010/07/13 98 99 98 99 8,000
2010/07/12 99 99 97 97 4,000
2010/07/09 95 95 94 94 4,000
2010/07/08 93 93 93 93 2,000
2010/07/07 95 95 92 92 5,000
2010/07/06 0 0 0 95 0
2010/07/05 90 95 90 95 17,000
2010/07/02 90 90 90 90 5,000
2010/07/01 92 92 90 90 14,000
2010/06/30 92 92 90 91 7,000
2010/06/29 94 95 93 93 12,000
2010/06/28 95 95 94 94 10,000
2010/06/25 0 0 0 97 0
2010/06/24 0 0 0 97 0
2010/06/23 97 97 97 97 1,000
2010/06/22 98 98 97 97 2,000
2010/06/21 99 99 98 98 2,000
2010/06/18 101 101 101 101 1,000
2010/06/17 99 99 99 99 2,000
2010/06/16 98 101 98 101 6,000
2010/06/15 0 0 0 98 0
2010/06/14 97 98 97 98 2,000
2010/06/11 96 96 96 96 2,000
2010/06/10 97 97 94 94 3,000
2010/06/09 95 95 95 95 2,000
2010/06/08 0 0 0 97 0
2010/06/07 98 98 97 97 2,000
2010/06/04 99 99 99 99 1,000
2010/06/03 98 99 97 99 6,000
2010/06/02 0 0 0 101 0
2010/06/01 101 101 101 101 6,000
2010/05/31 96 100 96 99 7,000
2010/05/28 99 99 99 99 1,000
2010/05/27 0 0 0 95 0
2010/05/26 99 99 95 95 3,000
2010/05/25 95 96 95 95 4,000
2010/05/24 94 98 94 98 20,000
2010/05/21 92 93 92 93 32,000
2010/05/20 101 102 100 100 8,000
2010/05/19 101 101 100 100 4,000
2010/05/18 106 106 104 104 10,000
2010/05/17 108 111 106 111 4,000
2010/05/14 107 109 107 109 5,000
2010/05/13 105 107 105 107 17,000
2010/05/12 103 103 103 103 1,000
2010/05/11 104 106 104 106 4,000
2010/05/10 103 105 98 102 40,000
2010/05/07 105 105 99 104 19,000
2010/05/06 114 114 110 110 14,000
2010/04/30 123 123 114 114 30,000
2010/04/28 123 123 117 121 40,000
2010/04/27 122 130 118 129 72,000
2010/04/26 120 122 116 120 34,000
2010/04/23 123 125 113 117 91,000
2010/04/22 115 118 114 118 43,000
2010/04/21 113 114 113 114 8,000
2010/04/20 111 113 111 113 5,000
2010/04/19 108 110 107 110 4,000
2010/04/16 115 115 112 112 15,000
2010/04/15 111 114 111 114 12,000
2010/04/14 110 110 107 109 5,000
2010/04/13 110 112 107 112 8,000
2010/04/12 113 113 110 110 18,000
2010/04/09 111 111 111 111 1,000
2010/04/08 105 107 105 107 5,000
2010/04/07 104 106 104 106 2,000
2010/04/06 106 107 102 104 18,000
2010/04/05 107 107 102 106 12,000
2010/04/02 110 110 110 110 1,000
2010/04/01 110 111 110 111 14,000
2010/03/31 108 108 108 108 1,000
2010/03/26 109 109 109 109 1,000
2010/03/25 108 110 105 110 21,000
2010/03/23 109 109 107 108 9,000
2010/03/19 109 109 109 109 2,000
2010/03/17 108 110 108 110 5,000
2010/03/16 105 108 105 108 6,000
2010/03/15 104 104 104 104 6,000
2010/03/12 105 106 104 105 22,000
2010/03/10 104 105 104 105 7,000
2010/03/09 102 104 101 104 17,000
2010/03/08 106 106 106 106 7,000
2010/03/04 105 105 105 105 1,000
2010/03/01 105 106 105 106 9,000
2010/02/26 103 104 103 103 3,000
2010/02/24 101 101 101 101 1,000
2010/02/23 100 100 100 100 2,000
2010/02/19 104 104 104 104 6,000
2010/02/18 104 104 104 104 6,000
2010/02/17 104 104 104 104 1,000
2010/02/16 103 103 103 103 5,000
2010/02/15 103 103 103 103 4,000
2010/02/12 99 99 99 99 1,000
2010/02/10 104 104 104 104 2,000
2010/02/08 100 101 100 101 2,000
2010/02/05 95 97 95 97 4,000
2010/02/04 104 104 100 100 3,000
2010/02/03 104 104 104 104 1,000
2010/02/01 104 104 103 103 11,000
2010/01/29 101 103 101 103 4,000
2010/01/28 100 102 100 102 5,000
2010/01/27 101 104 97 104 18,000
2010/01/26 101 102 101 101 6,000
2010/01/25 105 105 100 100 12,000
2010/01/22 103 105 103 105 6,000
2010/01/20 101 101 98 98 4,000
2010/01/18 98 98 98 98 2,000
2010/01/15 100 100 98 98 2,000
2010/01/14 99 99 99 99 1,000
2010/01/13 94 96 94 96 6,000
2010/01/12 97 99 97 99 7,000
2010/01/08 97 97 95 95 2,000
2010/01/06 95 95 95 95 3,000
2010/01/04 100 100 100 100 6,000

このページの先頭へ