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 |
|---|---|---|---|---|---|
| 2013/12/30 | 94 | 94 | 92 | 94 | 10,000 |
| 2013/12/27 | 94 | 94 | 94 | 94 | 1,000 |
| 2013/12/26 | 90 | 93 | 90 | 92 | 7,000 |
| 2013/12/25 | 91 | 92 | 90 | 91 | 11,000 |
| 2013/12/24 | 93 | 93 | 90 | 91 | 29,000 |
| 2013/12/20 | 94 | 95 | 92 | 92 | 30,000 |
| 2013/12/19 | 94 | 97 | 94 | 97 | 9,000 |
| 2013/12/18 | 95 | 97 | 95 | 97 | 4,000 |
| 2013/12/17 | 93 | 95 | 93 | 94 | 16,000 |
| 2013/12/16 | 100 | 100 | 95 | 96 | 23,000 |
| 2013/12/13 | 99 | 99 | 98 | 98 | 19,000 |
| 2013/12/12 | 100 | 100 | 97 | 99 | 19,000 |
| 2013/12/11 | 97 | 105 | 96 | 101 | 147,000 |
| 2013/12/10 | 99 | 99 | 97 | 97 | 13,000 |
| 2013/12/09 | 96 | 98 | 96 | 97 | 20,000 |
| 2013/12/06 | 96 | 98 | 94 | 96 | 46,000 |
| 2013/12/05 | 100 | 100 | 95 | 97 | 73,000 |
| 2013/12/04 | 103 | 103 | 100 | 100 | 15,000 |
| 2013/12/03 | 103 | 104 | 102 | 103 | 13,000 |
| 2013/12/02 | 100 | 108 | 100 | 103 | 67,000 |
| 2013/11/29 | 102 | 102 | 99 | 100 | 61,000 |
| 2013/11/28 | 107 | 107 | 99 | 100 | 150,000 |
| 2013/11/27 | 107 | 112 | 106 | 106 | 34,000 |
| 2013/11/26 | 108 | 114 | 105 | 108 | 121,000 |
| 2013/11/25 | 104 | 109 | 104 | 106 | 14,000 |
| 2013/11/22 | 107 | 108 | 104 | 108 | 93,000 |
| 2013/11/21 | 102 | 108 | 101 | 108 | 141,000 |
| 2013/11/20 | 101 | 103 | 100 | 102 | 46,000 |
| 2013/11/19 | 97 | 110 | 97 | 103 | 418,000 |
| 2013/11/18 | 99 | 99 | 95 | 97 | 68,000 |
| 2013/11/15 | 98 | 102 | 97 | 98 | 146,000 |
| 2013/11/14 | 108 | 112 | 95 | 97 | 766,000 |
| 2013/11/13 | 98 | 116 | 93 | 108 | 1,007,000 |
| 2013/11/12 | 116 | 136 | 100 | 100 | 2,248,000 |
| 2013/11/11 | 91 | 117 | 89 | 102 | 1,680,000 |
| 2013/11/08 | 88 | 89 | 88 | 89 | 13,000 |
| 2013/11/06 | 87 | 88 | 87 | 88 | 3,000 |
| 2013/11/05 | 88 | 88 | 88 | 88 | 1,000 |
| 2013/11/01 | 86 | 87 | 86 | 87 | 13,000 |
| 2013/10/31 | 88 | 88 | 88 | 88 | 2,000 |
| 2013/10/30 | 88 | 89 | 88 | 89 | 32,000 |
| 2013/10/29 | 86 | 89 | 86 | 89 | 17,000 |
| 2013/10/28 | 89 | 89 | 85 | 88 | 5,000 |
| 2013/10/25 | 87 | 87 | 85 | 87 | 17,000 |
| 2013/10/24 | 83 | 88 | 83 | 88 | 23,000 |
| 2013/10/23 | 87 | 87 | 85 | 85 | 11,000 |
| 2013/10/22 | 87 | 87 | 72 | 83 | 64,000 |
| 2013/10/21 | 84 | 84 | 84 | 84 | 5,000 |
| 2013/10/18 | 84 | 84 | 84 | 84 | 2,000 |
| 2013/10/17 | 84 | 86 | 83 | 84 | 17,000 |
| 2013/10/16 | 85 | 85 | 84 | 85 | 10,000 |
| 2013/10/15 | 91 | 91 | 88 | 88 | 2,000 |
| 2013/10/11 | 85 | 88 | 83 | 88 | 15,000 |
| 2013/10/10 | 85 | 85 | 85 | 85 | 9,000 |
| 2013/10/09 | 83 | 86 | 82 | 84 | 7,000 |
| 2013/10/08 | 87 | 87 | 86 | 86 | 16,000 |
| 2013/10/07 | 88 | 91 | 87 | 87 | 23,000 |
| 2013/10/04 | 90 | 92 | 88 | 89 | 52,000 |
| 2013/10/03 | 89 | 92 | 84 | 90 | 91,000 |
| 2013/10/02 | 86 | 95 | 85 | 92 | 300,000 |
| 2013/10/01 | 81 | 83 | 81 | 81 | 30,000 |
| 2013/09/30 | 80 | 80 | 79 | 79 | 5,000 |
| 2013/09/27 | 84 | 84 | 81 | 81 | 17,000 |
| 2013/09/26 | 78 | 83 | 77 | 82 | 32,000 |
| 2013/09/25 | 78 | 79 | 77 | 78 | 19,000 |
| 2013/09/24 | 76 | 80 | 76 | 78 | 30,000 |
| 2013/09/20 | 73 | 75 | 73 | 75 | 11,000 |
| 2013/09/18 | 74 | 75 | 73 | 73 | 8,000 |
| 2013/09/17 | 72 | 74 | 72 | 73 | 15,000 |
| 2013/09/12 | 72 | 72 | 72 | 72 | 2,000 |
| 2013/09/11 | 73 | 73 | 71 | 72 | 6,000 |
| 2013/09/10 | 73 | 73 | 73 | 73 | 5,000 |
| 2013/09/09 | 72 | 72 | 71 | 71 | 3,000 |
| 2013/09/06 | 71 | 71 | 71 | 71 | 11,000 |
| 2013/09/05 | 73 | 73 | 73 | 73 | 1,000 |
| 2013/09/04 | 70 | 72 | 70 | 72 | 20,000 |
| 2013/09/03 | 73 | 73 | 73 | 73 | 6,000 |
| 2013/09/02 | 73 | 73 | 73 | 73 | 4,000 |
| 2013/08/30 | 69 | 71 | 68 | 71 | 28,000 |
| 2013/08/29 | 74 | 74 | 74 | 74 | 1,000 |
| 2013/08/15 | 74 | 74 | 74 | 74 | 1,000 |
| 2013/08/14 | 74 | 76 | 74 | 76 | 4,000 |
| 2013/08/13 | 74 | 74 | 74 | 74 | 1,000 |
| 2013/08/12 | 77 | 77 | 75 | 75 | 6,000 |
| 2013/08/05 | 75 | 75 | 75 | 75 | 1,000 |
| 2013/08/02 | 74 | 74 | 73 | 73 | 4,000 |
| 2013/08/01 | 74 | 74 | 73 | 73 | 3,000 |
| 2013/07/29 | 72 | 72 | 72 | 72 | 1,000 |
| 2013/07/26 | 75 | 75 | 73 | 73 | 5,000 |
| 2013/07/25 | 73 | 74 | 73 | 74 | 3,000 |
| 2013/07/24 | 75 | 75 | 74 | 74 | 2,000 |
| 2013/07/23 | 75 | 75 | 74 | 74 | 6,000 |
| 2013/07/19 | 74 | 76 | 74 | 76 | 6,000 |
| 2013/07/18 | 75 | 75 | 75 | 75 | 2,000 |
| 2013/07/16 | 77 | 77 | 74 | 74 | 14,000 |
| 2013/07/12 | 75 | 76 | 75 | 76 | 4,000 |
| 2013/07/11 | 73 | 74 | 73 | 74 | 5,000 |
| 2013/07/10 | 75 | 76 | 75 | 75 | 9,000 |
| 2013/07/09 | 73 | 73 | 73 | 73 | 2,000 |
| 2013/07/08 | 73 | 75 | 73 | 75 | 7,000 |
| 2013/07/05 | 73 | 75 | 73 | 74 | 3,000 |
| 2013/07/03 | 75 | 75 | 75 | 75 | 3,000 |
| 2013/07/02 | 76 | 76 | 73 | 73 | 3,000 |
| 2013/07/01 | 73 | 74 | 73 | 74 | 3,000 |
| 2013/06/28 | 73 | 73 | 71 | 71 | 2,000 |
| 2013/06/26 | 71 | 71 | 71 | 71 | 2,000 |
| 2013/06/25 | 71 | 71 | 71 | 71 | 1,000 |
| 2013/06/21 | 71 | 71 | 70 | 70 | 3,000 |
| 2013/06/19 | 71 | 71 | 71 | 71 | 1,000 |
| 2013/06/18 | 71 | 71 | 71 | 71 | 11,000 |
| 2013/06/17 | 71 | 71 | 71 | 71 | 1,000 |
| 2013/06/13 | 73 | 73 | 73 | 73 | 2,000 |
| 2013/06/12 | 75 | 75 | 75 | 75 | 1,000 |
| 2013/06/11 | 79 | 79 | 74 | 74 | 5,000 |
| 2013/06/10 | 76 | 77 | 76 | 77 | 3,000 |
| 2013/06/07 | 73 | 73 | 71 | 71 | 50,000 |
| 2013/06/04 | 77 | 78 | 77 | 78 | 3,000 |
| 2013/06/03 | 79 | 79 | 76 | 78 | 6,000 |
| 2013/05/31 | 81 | 81 | 81 | 81 | 2,000 |
| 2013/05/30 | 80 | 81 | 80 | 81 | 2,000 |
| 2013/05/29 | 82 | 82 | 82 | 82 | 20,000 |
| 2013/05/28 | 81 | 81 | 81 | 81 | 4,000 |
| 2013/05/27 | 81 | 81 | 81 | 81 | 3,000 |
| 2013/05/24 | 83 | 86 | 82 | 82 | 13,000 |
| 2013/05/23 | 87 | 87 | 81 | 84 | 28,000 |
| 2013/05/22 | 86 | 86 | 83 | 86 | 21,000 |
| 2013/05/21 | 84 | 85 | 83 | 85 | 19,000 |
| 2013/05/20 | 85 | 85 | 82 | 84 | 25,000 |
| 2013/05/17 | 83 | 83 | 83 | 83 | 1,000 |
| 2013/05/16 | 80 | 81 | 78 | 80 | 16,000 |
| 2013/05/15 | 82 | 85 | 82 | 82 | 29,000 |
| 2013/05/14 | 80 | 80 | 80 | 80 | 4,000 |
| 2013/05/13 | 82 | 82 | 82 | 82 | 3,000 |
| 2013/05/10 | 83 | 83 | 83 | 83 | 3,000 |
| 2013/05/09 | 81 | 82 | 80 | 82 | 14,000 |
| 2013/05/08 | 82 | 83 | 81 | 82 | 14,000 |
| 2013/05/07 | 80 | 81 | 80 | 81 | 4,000 |
| 2013/05/02 | 79 | 80 | 79 | 80 | 3,000 |
| 2013/05/01 | 81 | 81 | 80 | 81 | 11,000 |
| 2013/04/30 | 78 | 80 | 78 | 79 | 4,000 |
| 2013/04/26 | 80 | 80 | 79 | 79 | 3,000 |
| 2013/04/25 | 80 | 80 | 79 | 79 | 4,000 |
| 2013/04/24 | 79 | 81 | 79 | 80 | 8,000 |
| 2013/04/23 | 80 | 83 | 80 | 82 | 23,000 |
| 2013/04/22 | 77 | 79 | 77 | 79 | 4,000 |
| 2013/04/19 | 75 | 75 | 75 | 75 | 5,000 |
| 2013/04/16 | 75 | 76 | 75 | 76 | 7,000 |
| 2013/04/15 | 76 | 76 | 76 | 76 | 1,000 |
| 2013/04/12 | 76 | 76 | 76 | 76 | 4,000 |
| 2013/04/11 | 74 | 77 | 74 | 76 | 24,000 |
| 2013/04/10 | 79 | 79 | 65 | 74 | 108,000 |
| 2013/04/08 | 77 | 77 | 77 | 77 | 10,000 |
| 2013/04/05 | 77 | 79 | 77 | 77 | 9,000 |
| 2013/04/04 | 77 | 77 | 77 | 77 | 1,000 |
| 2013/04/03 | 74 | 74 | 74 | 74 | 2,000 |
| 2013/04/02 | 71 | 77 | 71 | 77 | 7,000 |
| 2013/04/01 | 75 | 75 | 70 | 70 | 9,000 |
| 2013/03/29 | 76 | 76 | 76 | 76 | 1,000 |
| 2013/03/28 | 75 | 75 | 75 | 75 | 1,000 |
| 2013/03/25 | 75 | 75 | 75 | 75 | 1,000 |
| 2013/03/22 | 75 | 75 | 75 | 75 | 4,000 |
| 2013/03/21 | 76 | 76 | 76 | 76 | 1,000 |
| 2013/03/19 | 76 | 76 | 76 | 76 | 1,000 |
| 2013/03/18 | 75 | 78 | 75 | 78 | 2,000 |
| 2013/03/15 | 78 | 78 | 78 | 78 | 1,000 |
| 2013/03/13 | 74 | 75 | 74 | 75 | 3,000 |
| 2013/03/12 | 78 | 78 | 77 | 77 | 5,000 |
| 2013/03/11 | 77 | 77 | 77 | 77 | 5,000 |
| 2013/03/07 | 75 | 75 | 75 | 75 | 2,000 |
| 2013/03/06 | 76 | 76 | 74 | 74 | 2,000 |
| 2013/03/05 | 76 | 76 | 74 | 74 | 4,000 |
| 2013/03/04 | 74 | 76 | 74 | 76 | 9,000 |
| 2013/03/01 | 75 | 75 | 71 | 73 | 17,000 |
| 2013/02/28 | 74 | 75 | 74 | 75 | 3,000 |
| 2013/02/26 | 72 | 72 | 72 | 72 | 1,000 |
| 2013/02/25 | 74 | 74 | 74 | 74 | 1,000 |
| 2013/02/20 | 70 | 70 | 70 | 70 | 1,000 |
| 2013/02/18 | 66 | 75 | 66 | 75 | 17,000 |
| 2013/02/15 | 68 | 68 | 66 | 66 | 7,000 |
| 2013/02/14 | 69 | 70 | 69 | 70 | 12,000 |
| 2013/02/13 | 74 | 74 | 71 | 71 | 9,000 |
| 2013/02/12 | 73 | 74 | 73 | 74 | 14,000 |
| 2013/02/08 | 74 | 75 | 74 | 75 | 9,000 |
| 2013/02/07 | 75 | 75 | 75 | 75 | 4,000 |
| 2013/02/06 | 79 | 79 | 75 | 77 | 22,000 |
| 2013/02/05 | 78 | 78 | 78 | 78 | 2,000 |
| 2013/02/04 | 76 | 78 | 76 | 78 | 10,000 |
| 2013/02/01 | 73 | 76 | 73 | 75 | 6,000 |
| 2013/01/31 | 75 | 75 | 73 | 75 | 3,000 |
| 2013/01/28 | 76 | 76 | 73 | 75 | 11,000 |
| 2013/01/25 | 74 | 74 | 74 | 74 | 1,000 |
| 2013/01/24 | 70 | 73 | 70 | 73 | 15,000 |
| 2013/01/23 | 70 | 74 | 70 | 74 | 11,000 |
| 2013/01/22 | 74 | 74 | 74 | 74 | 1,000 |
| 2013/01/21 | 74 | 74 | 74 | 74 | 1,000 |
| 2013/01/18 | 72 | 73 | 72 | 73 | 6,000 |
| 2013/01/17 | 74 | 74 | 72 | 72 | 13,000 |
| 2013/01/16 | 75 | 75 | 74 | 75 | 11,000 |
| 2013/01/15 | 74 | 76 | 73 | 75 | 15,000 |
| 2013/01/11 | 74 | 76 | 73 | 74 | 22,000 |
| 2013/01/10 | 71 | 72 | 71 | 72 | 7,000 |
| 2013/01/09 | 70 | 71 | 69 | 71 | 17,000 |
| 2013/01/08 | 71 | 72 | 71 | 71 | 9,000 |
| 2013/01/07 | 73 | 73 | 72 | 73 | 13,000 |
| 2013/01/04 | 70 | 73 | 70 | 73 | 41,000 |