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 |
---|---|---|---|---|---|
2014/12/30 | 125 | 127 | 125 | 127 | 8,000 |
2014/12/29 | 125 | 126 | 125 | 126 | 43,000 |
2014/12/26 | 124 | 125 | 123 | 125 | 17,000 |
2014/12/25 | 124 | 125 | 123 | 124 | 51,000 |
2014/12/24 | 123 | 124 | 123 | 124 | 29,000 |
2014/12/22 | 123 | 123 | 123 | 123 | 27,000 |
2014/12/19 | 123 | 124 | 122 | 123 | 53,000 |
2014/12/18 | 119 | 122 | 119 | 122 | 214,000 |
2014/12/17 | 118 | 118 | 118 | 118 | 48,000 |
2014/12/16 | 119 | 119 | 118 | 118 | 22,000 |
2014/12/15 | 121 | 121 | 121 | 121 | 2,000 |
2014/12/12 | 120 | 122 | 120 | 121 | 9,000 |
2014/12/11 | 121 | 121 | 118 | 120 | 82,000 |
2014/12/10 | 124 | 124 | 122 | 122 | 45,000 |
2014/12/09 | 125 | 125 | 124 | 124 | 15,000 |
2014/12/08 | 127 | 127 | 124 | 125 | 17,000 |
2014/12/05 | 125 | 127 | 125 | 127 | 5,000 |
2014/12/04 | 126 | 126 | 125 | 125 | 6,000 |
2014/12/03 | 126 | 127 | 126 | 126 | 64,000 |
2014/12/02 | 127 | 127 | 127 | 127 | 6,000 |
2014/12/01 | 128 | 128 | 126 | 127 | 82,000 |
2014/11/28 | 127 | 127 | 126 | 127 | 16,000 |
2014/11/27 | 126 | 126 | 126 | 126 | 10,000 |
2014/11/26 | 123 | 126 | 123 | 126 | 24,000 |
2014/11/25 | 123 | 123 | 121 | 123 | 13,000 |
2014/11/21 | 123 | 123 | 123 | 123 | 4,000 |
2014/11/18 | 122 | 124 | 121 | 123 | 7,000 |
2014/11/14 | 122 | 124 | 122 | 124 | 2,000 |
2014/11/13 | 126 | 126 | 122 | 124 | 8,000 |
2014/11/12 | 124 | 126 | 123 | 125 | 29,000 |
2014/11/11 | 126 | 126 | 126 | 126 | 3,000 |
2014/11/10 | 126 | 126 | 125 | 125 | 14,000 |
2014/11/07 | 125 | 125 | 124 | 124 | 5,000 |
2014/11/06 | 125 | 125 | 122 | 124 | 9,000 |
2014/11/05 | 123 | 124 | 123 | 124 | 16,000 |
2014/11/04 | 124 | 124 | 123 | 124 | 34,000 |
2014/10/31 | 125 | 125 | 120 | 122 | 68,000 |
2014/10/30 | 125 | 125 | 123 | 123 | 8,000 |
2014/10/29 | 123 | 125 | 122 | 125 | 23,000 |
2014/10/28 | 121 | 123 | 118 | 123 | 128,000 |
2014/10/27 | 135 | 135 | 121 | 123 | 304,000 |
2014/10/24 | 126 | 126 | 124 | 126 | 10,000 |
2014/10/23 | 124 | 125 | 124 | 125 | 20,000 |
2014/10/22 | 122 | 124 | 122 | 124 | 10,000 |
2014/10/21 | 124 | 124 | 120 | 123 | 12,000 |
2014/10/20 | 124 | 124 | 116 | 124 | 25,000 |
2014/10/17 | 119 | 123 | 119 | 122 | 12,000 |
2014/10/16 | 119 | 119 | 116 | 118 | 28,000 |
2014/10/15 | 120 | 122 | 119 | 122 | 7,000 |
2014/10/14 | 120 | 124 | 118 | 120 | 34,000 |
2014/10/10 | 128 | 128 | 123 | 124 | 69,000 |
2014/10/09 | 134 | 134 | 129 | 131 | 51,000 |
2014/10/08 | 135 | 136 | 131 | 133 | 97,000 |
2014/10/07 | 129 | 136 | 129 | 135 | 193,000 |
2014/10/06 | 126 | 129 | 125 | 129 | 41,000 |
2014/10/03 | 125 | 128 | 123 | 125 | 73,000 |
2014/10/02 | 128 | 128 | 122 | 124 | 70,000 |
2014/10/01 | 123 | 131 | 122 | 126 | 230,000 |
2014/09/30 | 123 | 123 | 123 | 123 | 8,000 |
2014/09/29 | 123 | 123 | 123 | 123 | 9,000 |
2014/09/26 | 123 | 123 | 122 | 123 | 15,000 |
2014/09/25 | 123 | 126 | 123 | 125 | 28,000 |
2014/09/24 | 120 | 123 | 120 | 123 | 14,000 |
2014/09/22 | 121 | 121 | 120 | 121 | 5,000 |
2014/09/19 | 121 | 121 | 118 | 120 | 12,000 |
2014/09/18 | 120 | 120 | 119 | 120 | 9,000 |
2014/09/17 | 122 | 122 | 118 | 120 | 7,000 |
2014/09/16 | 120 | 121 | 120 | 120 | 10,000 |
2014/09/12 | 122 | 122 | 121 | 121 | 13,000 |
2014/09/11 | 120 | 120 | 119 | 120 | 6,000 |
2014/09/10 | 121 | 121 | 121 | 121 | 4,000 |
2014/09/09 | 120 | 121 | 120 | 121 | 3,000 |
2014/09/08 | 120 | 120 | 120 | 120 | 1,000 |
2014/09/04 | 122 | 122 | 119 | 120 | 14,000 |
2014/09/03 | 122 | 122 | 122 | 122 | 4,000 |
2014/09/02 | 121 | 122 | 121 | 122 | 3,000 |
2014/09/01 | 121 | 121 | 121 | 121 | 4,000 |
2014/08/29 | 121 | 123 | 119 | 120 | 60,000 |
2014/08/28 | 119 | 123 | 119 | 123 | 16,000 |
2014/08/27 | 119 | 120 | 119 | 119 | 12,000 |
2014/08/26 | 120 | 120 | 118 | 120 | 19,000 |
2014/08/22 | 122 | 122 | 120 | 120 | 17,000 |
2014/08/21 | 123 | 123 | 121 | 121 | 8,000 |
2014/08/19 | 124 | 124 | 123 | 123 | 8,000 |
2014/08/18 | 121 | 123 | 121 | 123 | 11,000 |
2014/08/15 | 118 | 121 | 117 | 121 | 30,000 |
2014/08/14 | 118 | 118 | 116 | 116 | 5,000 |
2014/08/13 | 118 | 118 | 117 | 117 | 6,000 |
2014/08/11 | 121 | 121 | 120 | 120 | 10,000 |
2014/08/08 | 120 | 120 | 118 | 118 | 22,000 |
2014/08/07 | 116 | 121 | 116 | 121 | 12,000 |
2014/08/06 | 121 | 121 | 116 | 116 | 16,000 |
2014/08/05 | 124 | 124 | 121 | 121 | 9,000 |
2014/08/04 | 124 | 124 | 119 | 119 | 24,000 |
2014/08/01 | 126 | 126 | 125 | 125 | 12,000 |
2014/07/31 | 132 | 132 | 127 | 127 | 63,000 |
2014/07/30 | 127 | 128 | 125 | 128 | 18,000 |
2014/07/29 | 125 | 127 | 125 | 126 | 63,000 |
2014/07/28 | 128 | 128 | 124 | 125 | 34,000 |
2014/07/25 | 128 | 129 | 127 | 127 | 37,000 |
2014/07/24 | 128 | 129 | 124 | 129 | 28,000 |
2014/07/23 | 130 | 130 | 130 | 130 | 29,000 |
2014/07/22 | 128 | 133 | 127 | 131 | 63,000 |
2014/07/18 | 124 | 129 | 122 | 128 | 97,000 |
2014/07/17 | 125 | 130 | 122 | 129 | 190,000 |
2014/07/16 | 123 | 128 | 123 | 127 | 66,000 |
2014/07/15 | 127 | 130 | 121 | 122 | 79,000 |
2014/07/14 | 118 | 124 | 117 | 124 | 118,000 |
2014/07/11 | 112 | 124 | 112 | 115 | 89,000 |
2014/07/10 | 119 | 120 | 112 | 112 | 140,000 |
2014/07/09 | 124 | 125 | 118 | 119 | 183,000 |
2014/07/08 | 112 | 143 | 112 | 128 | 1,213,000 |
2014/07/07 | 110 | 117 | 109 | 116 | 489,000 |
2014/07/04 | 109 | 111 | 109 | 109 | 168,000 |
2014/07/03 | 107 | 119 | 107 | 109 | 412,000 |
2014/07/02 | 104 | 106 | 104 | 105 | 16,000 |
2014/07/01 | 104 | 104 | 103 | 104 | 17,000 |
2014/06/30 | 104 | 104 | 104 | 104 | 1,000 |
2014/06/27 | 104 | 104 | 104 | 104 | 5,000 |
2014/06/26 | 105 | 107 | 103 | 106 | 133,000 |
2014/06/25 | 105 | 106 | 104 | 105 | 27,000 |
2014/06/24 | 104 | 107 | 104 | 107 | 6,000 |
2014/06/23 | 106 | 107 | 104 | 107 | 12,000 |
2014/06/20 | 109 | 109 | 105 | 106 | 38,000 |
2014/06/19 | 106 | 111 | 104 | 109 | 174,000 |
2014/06/18 | 103 | 104 | 102 | 104 | 7,000 |
2014/06/17 | 104 | 105 | 103 | 105 | 40,000 |
2014/06/16 | 102 | 104 | 102 | 104 | 79,000 |
2014/06/13 | 101 | 103 | 101 | 102 | 78,000 |
2014/06/12 | 101 | 102 | 101 | 102 | 33,000 |
2014/06/11 | 102 | 102 | 101 | 102 | 32,000 |
2014/06/10 | 102 | 102 | 101 | 102 | 26,000 |
2014/06/09 | 102 | 103 | 101 | 103 | 56,000 |
2014/06/06 | 102 | 102 | 102 | 102 | 39,000 |
2014/06/05 | 101 | 103 | 101 | 102 | 109,000 |
2014/06/04 | 99 | 100 | 98 | 100 | 17,000 |
2014/06/03 | 99 | 99 | 98 | 98 | 8,000 |
2014/06/02 | 99 | 99 | 98 | 98 | 16,000 |
2014/05/30 | 97 | 98 | 97 | 98 | 11,000 |
2014/05/29 | 97 | 97 | 96 | 96 | 6,000 |
2014/05/28 | 95 | 97 | 95 | 97 | 9,000 |
2014/05/27 | 96 | 97 | 96 | 97 | 12,000 |
2014/05/26 | 96 | 96 | 95 | 96 | 26,000 |
2014/05/23 | 93 | 96 | 93 | 96 | 2,000 |
2014/05/22 | 92 | 95 | 92 | 95 | 8,000 |
2014/05/21 | 90 | 90 | 89 | 90 | 21,000 |
2014/05/20 | 89 | 93 | 89 | 90 | 18,000 |
2014/05/19 | 95 | 95 | 87 | 87 | 28,000 |
2014/05/16 | 97 | 97 | 96 | 96 | 36,000 |
2014/05/15 | 98 | 98 | 98 | 98 | 5,000 |
2014/05/14 | 98 | 98 | 98 | 98 | 6,000 |
2014/05/13 | 97 | 99 | 97 | 99 | 19,000 |
2014/05/12 | 101 | 101 | 98 | 98 | 61,000 |
2014/05/09 | 98 | 101 | 98 | 99 | 33,000 |
2014/05/08 | 98 | 99 | 98 | 98 | 27,000 |
2014/05/07 | 97 | 98 | 97 | 98 | 15,000 |
2014/05/02 | 99 | 99 | 98 | 98 | 14,000 |
2014/05/01 | 99 | 99 | 97 | 99 | 30,000 |
2014/04/30 | 99 | 99 | 97 | 99 | 31,000 |
2014/04/28 | 99 | 99 | 97 | 97 | 52,000 |
2014/04/25 | 98 | 100 | 97 | 99 | 29,000 |
2014/04/24 | 98 | 98 | 98 | 98 | 2,000 |
2014/04/23 | 99 | 99 | 96 | 97 | 38,000 |
2014/04/22 | 100 | 100 | 96 | 97 | 117,000 |
2014/04/21 | 107 | 111 | 99 | 99 | 962,000 |
2014/04/18 | 92 | 92 | 91 | 92 | 8,000 |
2014/04/17 | 93 | 93 | 93 | 93 | 7,000 |
2014/04/16 | 92 | 93 | 91 | 92 | 27,000 |
2014/04/15 | 93 | 93 | 92 | 92 | 7,000 |
2014/04/14 | 91 | 92 | 90 | 92 | 8,000 |
2014/04/11 | 91 | 92 | 90 | 92 | 52,000 |
2014/04/10 | 93 | 93 | 92 | 93 | 27,000 |
2014/04/09 | 92 | 93 | 91 | 92 | 21,000 |
2014/04/08 | 94 | 94 | 93 | 93 | 18,000 |
2014/04/07 | 94 | 94 | 93 | 93 | 11,000 |
2014/04/04 | 94 | 94 | 93 | 94 | 17,000 |
2014/04/03 | 96 | 97 | 93 | 94 | 72,000 |
2014/04/02 | 93 | 95 | 93 | 95 | 46,000 |
2014/04/01 | 96 | 96 | 93 | 93 | 88,000 |
2014/03/31 | 95 | 95 | 92 | 94 | 66,000 |
2014/03/28 | 95 | 95 | 93 | 94 | 88,000 |
2014/03/27 | 94 | 95 | 90 | 93 | 266,000 |
2014/03/26 | 94 | 112 | 94 | 96 | 2,661,000 |
2014/03/25 | 90 | 90 | 88 | 89 | 21,000 |
2014/03/24 | 90 | 90 | 88 | 89 | 51,000 |
2014/03/20 | 91 | 92 | 89 | 90 | 44,000 |
2014/03/19 | 93 | 93 | 91 | 93 | 20,000 |
2014/03/18 | 93 | 93 | 91 | 92 | 21,000 |
2014/03/17 | 93 | 93 | 90 | 91 | 23,000 |
2014/03/14 | 95 | 96 | 92 | 92 | 37,000 |
2014/03/13 | 99 | 99 | 97 | 98 | 13,000 |
2014/03/12 | 101 | 101 | 98 | 99 | 11,000 |
2014/03/11 | 100 | 101 | 97 | 101 | 18,000 |
2014/03/10 | 99 | 99 | 98 | 99 | 17,000 |
2014/03/07 | 99 | 99 | 96 | 97 | 57,000 |
2014/03/06 | 93 | 104 | 93 | 98 | 303,000 |
2014/03/05 | 95 | 95 | 93 | 93 | 23,000 |
2014/03/04 | 90 | 94 | 90 | 94 | 29,000 |
2014/03/03 | 92 | 92 | 89 | 91 | 20,000 |
2014/02/28 | 93 | 93 | 92 | 92 | 10,000 |
2014/02/27 | 94 | 94 | 92 | 93 | 26,000 |
2014/02/26 | 93 | 94 | 93 | 94 | 13,000 |
2014/02/25 | 94 | 94 | 93 | 94 | 19,000 |
2014/02/24 | 93 | 95 | 92 | 93 | 30,000 |
2014/02/21 | 94 | 94 | 92 | 93 | 8,000 |
2014/02/20 | 92 | 92 | 92 | 92 | 16,000 |
2014/02/19 | 93 | 94 | 93 | 94 | 10,000 |
2014/02/18 | 92 | 94 | 92 | 94 | 9,000 |
2014/02/17 | 92 | 97 | 90 | 91 | 24,000 |
2014/02/14 | 96 | 96 | 93 | 93 | 18,000 |
2014/02/13 | 98 | 98 | 95 | 95 | 29,000 |
2014/02/12 | 97 | 99 | 97 | 98 | 29,000 |
2014/02/10 | 98 | 98 | 96 | 96 | 42,000 |
2014/02/07 | 94 | 97 | 94 | 96 | 36,000 |
2014/02/06 | 91 | 94 | 91 | 93 | 36,000 |
2014/02/05 | 93 | 94 | 90 | 92 | 55,000 |
2014/02/04 | 87 | 94 | 87 | 89 | 153,000 |
2014/02/03 | 106 | 106 | 99 | 100 | 177,000 |
2014/01/31 | 113 | 113 | 107 | 110 | 225,000 |
2014/01/30 | 121 | 133 | 111 | 114 | 1,153,000 |
2014/01/29 | 116 | 151 | 116 | 119 | 5,188,000 |
2014/01/28 | 104 | 106 | 101 | 101 | 12,000 |
2014/01/27 | 105 | 105 | 101 | 102 | 7,000 |
2014/01/24 | 105 | 110 | 102 | 104 | 37,000 |
2014/01/23 | 105 | 106 | 105 | 106 | 11,000 |
2014/01/22 | 106 | 107 | 105 | 106 | 15,000 |
2014/01/21 | 108 | 108 | 105 | 106 | 11,000 |
2014/01/20 | 106 | 109 | 105 | 108 | 27,000 |
2014/01/17 | 106 | 106 | 101 | 105 | 81,000 |
2014/01/16 | 107 | 108 | 104 | 105 | 27,000 |
2014/01/15 | 108 | 109 | 103 | 106 | 99,000 |
2014/01/14 | 109 | 110 | 107 | 109 | 61,000 |
2014/01/10 | 111 | 112 | 103 | 109 | 312,000 |
2014/01/09 | 96 | 124 | 96 | 111 | 1,505,000 |
2014/01/08 | 92 | 96 | 92 | 94 | 22,000 |
2014/01/07 | 94 | 94 | 94 | 94 | 4,000 |
2014/01/06 | 95 | 95 | 93 | 94 | 16,000 |