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
2011/12/30 70 72 70 72 8,000
2011/12/29 71 74 70 70 27,000
2011/12/28 69 69 69 69 2,000
2011/12/27 68 68 68 68 2,000
2011/12/26 68 68 68 68 6,000
2011/12/22 69 69 69 69 1,000
2011/12/21 68 70 68 70 10,000
2011/12/20 68 70 68 70 4,000
2011/12/19 70 70 69 69 13,000
2011/12/15 70 70 70 70 1,000
2011/12/14 74 74 74 74 1,000
2011/12/13 71 74 69 74 4,000
2011/12/12 74 74 72 72 9,000
2011/12/08 71 71 70 70 3,000
2011/12/07 70 70 70 70 4,000
2011/12/06 72 72 72 72 2,000
2011/12/02 73 73 72 72 8,000
2011/12/01 72 72 69 70 9,000
2011/11/30 70 71 69 71 11,000
2011/11/29 0 0 0 72 0
2011/11/28 69 72 69 72 3,000
2011/11/25 71 71 71 71 1,000
2011/11/24 0 0 0 68 0
2011/11/22 68 68 68 68 1,000
2011/11/21 0 0 0 71 0
2011/11/18 0 0 0 71 0
2011/11/17 0 0 0 71 0
2011/11/16 0 0 0 71 0
2011/11/15 0 0 0 71 0
2011/11/14 80 80 71 71 5,000
2011/11/11 0 0 0 70 0
2011/11/10 70 70 70 70 3,000
2011/11/09 68 68 68 68 3,000
2011/11/08 69 69 68 68 5,000
2011/11/07 0 0 0 71 0
2011/11/04 0 0 0 71 0
2011/11/02 0 0 0 71 0
2011/11/01 71 71 71 71 5,000
2011/10/31 70 72 70 71 14,000
2011/10/28 73 73 73 73 1,000
2011/10/27 0 0 0 73 0
2011/10/26 73 73 73 73 1,000
2011/10/25 0 0 0 73 0
2011/10/24 0 0 0 84 0
2011/10/21 0 0 0 73 0
2011/10/20 0 0 0 73 0
2011/10/19 0 0 0 73 0
2011/10/18 0 0 0 73 0
2011/10/17 0 0 0 73 0
2011/10/14 0 0 0 73 0
2011/10/13 0 0 0 73 0
2011/10/12 0 0 0 73 0
2011/10/11 75 75 73 73 4,000
2011/10/07 73 73 73 73 1,000
2011/10/06 0 0 0 73 0
2011/10/05 73 77 73 73 5,000
2011/10/04 73 73 73 73 1,000
2011/10/03 76 76 73 73 5,000
2011/09/30 76 76 76 76 1,000
2011/09/29 75 75 75 75 2,000
2011/09/28 75 76 75 76 6,000
2011/09/27 78 78 78 78 1,000
2011/09/26 80 80 78 78 13,000
2011/09/22 0 0 0 78 0
2011/09/21 78 78 78 78 5,000
2011/09/20 0 0 0 78 0
2011/09/16 78 78 78 78 1,000
2011/09/15 0 0 0 78 0
2011/09/14 0 0 0 78 0
2011/09/13 78 78 78 78 3,000
2011/09/12 83 83 81 81 33,000
2011/09/09 0 0 0 81 0
2011/09/08 81 81 81 81 1,000
2011/09/07 81 81 81 81 2,000
2011/09/06 83 83 82 82 3,000
2011/09/05 0 0 0 86 0
2011/09/02 0 0 0 86 0
2011/09/01 85 86 85 86 8,000
2011/08/31 87 87 87 87 4,000
2011/08/30 86 86 86 86 3,000
2011/08/29 0 0 0 86 0
2011/08/26 86 86 86 86 4,000
2011/08/25 0 0 0 86 0
2011/08/24 0 0 0 86 0
2011/08/23 86 86 86 86 1,000
2011/08/22 0 0 0 84 0
2011/08/19 0 0 0 84 0
2011/08/18 0 0 0 84 0
2011/08/17 0 0 0 84 0
2011/08/16 0 0 0 84 0
2011/08/15 0 0 0 84 0
2011/08/12 0 0 0 84 0
2011/08/11 84 84 84 84 1,000
2011/08/10 84 85 84 85 4,000
2011/08/09 83 83 80 82 14,000
2011/08/08 86 86 86 86 3,000
2011/08/05 87 87 86 86 2,000
2011/08/04 87 87 86 87 5,000
2011/08/03 89 89 87 87 9,000
2011/08/02 89 89 89 89 1,000
2011/08/01 90 90 90 90 4,000
2011/07/29 88 89 88 89 2,000
2011/07/28 89 89 88 88 14,000
2011/07/27 0 0 0 89 0
2011/07/26 91 91 88 89 5,000
2011/07/25 90 90 88 90 5,000
2011/07/22 87 89 87 89 9,000
2011/07/21 88 88 88 88 1,000
2011/07/20 88 88 88 88 1,000
2011/07/19 89 89 88 88 2,000
2011/07/15 90 90 88 88 5,000
2011/07/14 89 89 89 89 1,000
2011/07/13 0 0 0 92 0
2011/07/12 92 92 92 92 3,000
2011/07/11 91 91 91 91 4,000
2011/07/08 0 0 0 89 0
2011/07/07 0 0 0 89 0
2011/07/06 0 0 0 89 0
2011/07/05 88 89 88 89 9,000
2011/07/04 91 91 91 91 2,000
2011/07/01 89 89 89 89 6,000
2011/06/30 88 88 87 87 2,000
2011/06/29 87 88 87 88 3,000
2011/06/28 86 88 86 88 6,000
2011/06/27 86 87 86 87 4,000
2011/06/24 90 90 90 90 2,000
2011/06/23 0 0 0 89 0
2011/06/22 89 89 89 89 1,000
2011/06/21 0 0 0 89 0
2011/06/20 0 0 0 89 0
2011/06/17 0 0 0 89 0
2011/06/16 0 0 0 89 0
2011/06/15 0 0 0 89 0
2011/06/14 0 0 0 89 0
2011/06/13 89 89 89 89 1,000
2011/06/10 89 89 89 89 2,000
2011/06/09 0 0 0 87 0
2011/06/08 86 87 86 87 3,000
2011/06/07 0 0 0 91 0
2011/06/06 0 0 0 91 0
2011/06/03 0 0 0 91 0
2011/06/02 0 0 0 91 0
2011/06/01 91 91 91 91 5,000
2011/05/31 90 91 90 91 4,000
2011/05/30 0 0 0 89 0
2011/05/27 0 0 0 89 0
2011/05/26 89 89 89 89 4,000
2011/05/25 87 87 87 87 2,000
2011/05/24 0 0 0 86 0
2011/05/23 0 0 0 86 0
2011/05/20 0 0 0 86 0
2011/05/19 0 0 0 86 0
2011/05/18 0 0 0 86 0
2011/05/17 85 87 85 86 3,000
2011/05/16 0 0 0 89 0
2011/05/13 0 0 0 89 0
2011/05/12 89 89 89 89 6,000
2011/05/11 0 0 0 94 0
2011/05/10 94 94 94 94 4,000
2011/05/09 93 93 93 93 2,000
2011/05/06 93 93 93 93 1,000
2011/05/02 94 94 94 94 6,000
2011/04/28 93 93 93 93 3,000
2011/04/27 92 92 92 92 1,000
2011/04/26 90 92 90 92 9,000
2011/04/25 90 90 90 90 2,000
2011/04/22 91 91 91 91 2,000
2011/04/21 0 0 0 90 0
2011/04/20 89 91 89 90 7,000
2011/04/19 93 93 90 91 8,000
2011/04/18 0 0 0 90 0
2011/04/15 90 90 88 90 9,000
2011/04/14 94 94 94 94 1,000
2011/04/13 92 92 92 92 3,000
2011/04/12 92 92 92 92 7,000
2011/04/11 93 93 93 93 2,000
2011/04/08 90 93 89 93 11,000
2011/04/07 90 90 90 90 2,000
2011/04/06 90 90 90 90 1,000
2011/04/05 92 92 92 92 2,000
2011/04/04 94 99 90 92 49,000
2011/04/01 95 95 95 95 5,000
2011/03/31 92 93 92 93 5,000
2011/03/30 92 92 92 92 3,000
2011/03/29 90 90 90 90 5,000
2011/03/28 93 93 93 93 1,000
2011/03/25 94 94 93 94 3,000
2011/03/24 93 93 91 91 11,000
2011/03/23 90 92 87 92 12,000
2011/03/22 89 92 87 91 5,000
2011/03/18 83 90 83 89 3,000
2011/03/17 78 78 78 78 2,000
2011/03/16 0 0 0 78 0
2011/03/15 78 79 78 78 23,000
2011/03/14 82 82 77 78 15,000
2011/03/11 89 91 89 90 30,000
2011/03/10 95 95 94 94 4,000
2011/03/09 94 94 94 94 6,000
2011/03/08 93 93 93 93 1,000
2011/03/07 94 94 94 94 4,000
2011/03/04 92 93 92 93 3,000
2011/03/03 90 90 90 90 1,000
2011/03/02 91 93 90 93 6,000
2011/03/01 91 92 91 91 17,000
2011/02/28 93 93 91 91 9,000
2011/02/25 88 89 88 89 6,000
2011/02/24 92 92 92 92 1,000
2011/02/23 94 94 94 94 3,000
2011/02/22 92 94 92 94 15,000
2011/02/21 96 97 96 97 7,000
2011/02/18 94 96 94 96 11,000
2011/02/17 95 95 95 95 4,000
2011/02/16 92 94 92 94 14,000
2011/02/15 90 91 90 91 9,000
2011/02/14 89 90 89 90 9,000
2011/02/10 93 93 93 93 2,000
2011/02/09 0 0 0 92 0
2011/02/08 0 0 0 92 0
2011/02/07 92 92 92 92 3,000
2011/02/04 90 90 90 90 6,000
2011/02/03 0 0 0 91 0
2011/02/02 92 92 91 91 2,000
2011/02/01 92 92 92 92 14,000
2011/01/31 91 92 91 92 3,000
2011/01/28 91 91 89 89 4,000
2011/01/27 90 91 90 91 6,000
2011/01/26 89 89 88 88 3,000
2011/01/25 88 88 88 88 3,000
2011/01/24 0 0 0 91 0
2011/01/21 0 0 0 91 0
2011/01/20 90 91 90 91 2,000
2011/01/19 93 93 84 91 17,000
2011/01/18 93 94 93 93 4,000
2011/01/17 91 95 90 95 12,000
2011/01/14 91 91 90 90 3,000
2011/01/13 89 90 89 90 4,000
2011/01/12 89 90 89 89 13,000
2011/01/11 91 91 90 90 4,000
2011/01/07 89 89 89 89 3,000
2011/01/06 92 92 89 89 5,000
2011/01/05 0 0 0 91 0
2011/01/04 91 91 91 91 13,000

このページの先頭へ