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 |
---|---|---|---|---|---|
2015/12/30 | 103 | 104 | 102 | 104 | 24,000 |
2015/12/29 | 103 | 103 | 102 | 103 | 24,000 |
2015/12/28 | 101 | 102 | 100 | 102 | 43,000 |
2015/12/25 | 106 | 106 | 99 | 100 | 98,000 |
2015/12/24 | 104 | 107 | 104 | 104 | 99,000 |
2015/12/22 | 105 | 106 | 104 | 104 | 79,000 |
2015/12/21 | 109 | 109 | 109 | 109 | 1,000 |
2015/12/18 | 112 | 113 | 110 | 113 | 35,000 |
2015/12/17 | 112 | 113 | 109 | 112 | 17,000 |
2015/12/16 | 108 | 113 | 108 | 111 | 9,000 |
2015/12/15 | 113 | 116 | 110 | 113 | 12,000 |
2015/12/14 | 115 | 115 | 113 | 115 | 10,000 |
2015/12/11 | 119 | 120 | 116 | 116 | 11,000 |
2015/12/10 | 119 | 119 | 116 | 116 | 11,000 |
2015/12/09 | 117 | 119 | 117 | 119 | 3,000 |
2015/12/08 | 120 | 121 | 120 | 120 | 39,000 |
2015/12/07 | 120 | 122 | 120 | 121 | 68,000 |
2015/12/03 | 120 | 122 | 120 | 122 | 8,000 |
2015/12/02 | 120 | 120 | 120 | 120 | 12,000 |
2015/12/01 | 121 | 121 | 119 | 120 | 48,000 |
2015/11/27 | 120 | 120 | 120 | 120 | 13,000 |
2015/11/26 | 119 | 121 | 118 | 120 | 48,000 |
2015/11/25 | 119 | 119 | 118 | 119 | 25,000 |
2015/11/24 | 119 | 120 | 118 | 119 | 21,000 |
2015/11/20 | 121 | 121 | 120 | 120 | 4,000 |
2015/11/19 | 119 | 121 | 119 | 121 | 3,000 |
2015/11/17 | 117 | 119 | 117 | 119 | 4,000 |
2015/11/16 | 118 | 118 | 115 | 117 | 14,000 |
2015/11/12 | 120 | 120 | 119 | 120 | 45,000 |
2015/11/11 | 121 | 124 | 121 | 124 | 3,000 |
2015/11/10 | 122 | 122 | 118 | 119 | 16,000 |
2015/11/09 | 119 | 122 | 119 | 122 | 11,000 |
2015/11/06 | 122 | 123 | 120 | 120 | 10,000 |
2015/11/05 | 123 | 123 | 122 | 122 | 9,000 |
2015/11/04 | 124 | 124 | 123 | 123 | 2,000 |
2015/11/02 | 125 | 125 | 125 | 125 | 2,000 |
2015/10/30 | 126 | 126 | 125 | 125 | 6,000 |
2015/10/29 | 126 | 126 | 123 | 124 | 19,000 |
2015/10/28 | 123 | 128 | 123 | 126 | 109,000 |
2015/10/27 | 119 | 123 | 119 | 122 | 21,000 |
2015/10/26 | 120 | 120 | 120 | 120 | 1,000 |
2015/10/23 | 120 | 120 | 119 | 120 | 3,000 |
2015/10/22 | 119 | 119 | 118 | 118 | 3,000 |
2015/10/21 | 119 | 120 | 118 | 120 | 6,000 |
2015/10/20 | 120 | 121 | 119 | 119 | 41,000 |
2015/10/19 | 121 | 121 | 119 | 120 | 30,000 |
2015/10/16 | 119 | 120 | 119 | 120 | 11,000 |
2015/10/15 | 117 | 119 | 116 | 119 | 19,000 |
2015/10/14 | 116 | 117 | 116 | 117 | 14,000 |
2015/10/13 | 118 | 118 | 117 | 118 | 19,000 |
2015/10/09 | 115 | 115 | 115 | 115 | 1,000 |
2015/10/08 | 116 | 116 | 114 | 114 | 24,000 |
2015/10/07 | 116 | 116 | 115 | 115 | 17,000 |
2015/10/06 | 116 | 116 | 115 | 115 | 2,000 |
2015/10/05 | 115 | 116 | 112 | 116 | 12,000 |
2015/10/02 | 115 | 115 | 115 | 115 | 2,000 |
2015/10/01 | 115 | 115 | 114 | 114 | 8,000 |
2015/09/30 | 116 | 119 | 112 | 112 | 21,000 |
2015/09/29 | 115 | 121 | 115 | 116 | 20,000 |
2015/09/28 | 116 | 120 | 116 | 120 | 21,000 |
2015/09/25 | 111 | 120 | 111 | 113 | 19,000 |
2015/09/24 | 112 | 112 | 111 | 112 | 7,000 |
2015/09/18 | 116 | 116 | 113 | 113 | 25,000 |
2015/09/17 | 114 | 116 | 114 | 115 | 34,000 |
2015/09/16 | 115 | 115 | 114 | 115 | 5,000 |
2015/09/15 | 115 | 115 | 115 | 115 | 2,000 |
2015/09/14 | 115 | 115 | 114 | 115 | 24,000 |
2015/09/11 | 111 | 118 | 111 | 113 | 42,000 |
2015/09/10 | 109 | 110 | 108 | 109 | 46,000 |
2015/09/09 | 106 | 109 | 105 | 108 | 22,000 |
2015/09/08 | 105 | 105 | 102 | 102 | 10,000 |
2015/09/07 | 102 | 105 | 101 | 104 | 43,000 |
2015/09/04 | 112 | 112 | 107 | 107 | 37,000 |
2015/09/03 | 117 | 117 | 111 | 111 | 37,000 |
2015/09/02 | 115 | 115 | 110 | 114 | 83,000 |
2015/09/01 | 116 | 157 | 115 | 116 | 1,419,000 |
2015/08/31 | 114 | 115 | 113 | 115 | 47,000 |
2015/08/28 | 111 | 114 | 111 | 112 | 47,000 |
2015/08/27 | 110 | 114 | 107 | 108 | 116,000 |
2015/08/26 | 106 | 108 | 105 | 106 | 188,000 |
2015/08/25 | 114 | 114 | 98 | 103 | 712,000 |
2015/08/24 | 123 | 124 | 117 | 117 | 82,000 |
2015/08/21 | 137 | 140 | 133 | 133 | 50,000 |
2015/08/20 | 141 | 141 | 139 | 140 | 17,000 |
2015/08/19 | 143 | 143 | 139 | 139 | 34,000 |
2015/08/18 | 140 | 141 | 140 | 140 | 30,000 |
2015/08/17 | 138 | 139 | 138 | 139 | 98,000 |
2015/08/14 | 139 | 139 | 138 | 138 | 7,000 |
2015/08/13 | 140 | 140 | 137 | 139 | 13,000 |
2015/08/12 | 140 | 141 | 140 | 140 | 8,000 |
2015/08/11 | 142 | 144 | 141 | 141 | 29,000 |
2015/08/10 | 151 | 151 | 143 | 143 | 24,000 |
2015/08/07 | 146 | 147 | 145 | 147 | 9,000 |
2015/08/06 | 147 | 147 | 147 | 147 | 2,000 |
2015/08/05 | 146 | 146 | 146 | 146 | 3,000 |
2015/08/04 | 146 | 147 | 143 | 147 | 10,000 |
2015/08/03 | 149 | 149 | 142 | 145 | 28,000 |
2015/07/31 | 149 | 149 | 148 | 149 | 5,000 |
2015/07/30 | 150 | 150 | 148 | 148 | 62,000 |
2015/07/29 | 151 | 156 | 151 | 155 | 206,000 |
2015/07/28 | 150 | 151 | 149 | 151 | 8,000 |
2015/07/27 | 153 | 153 | 149 | 149 | 6,000 |
2015/07/24 | 153 | 153 | 152 | 152 | 5,000 |
2015/07/23 | 153 | 153 | 153 | 153 | 7,000 |
2015/07/21 | 153 | 153 | 153 | 153 | 1,000 |
2015/07/17 | 155 | 155 | 155 | 155 | 1,000 |
2015/07/16 | 152 | 152 | 152 | 152 | 9,000 |
2015/07/15 | 155 | 155 | 152 | 152 | 20,000 |
2015/07/14 | 155 | 155 | 154 | 155 | 24,000 |
2015/07/13 | 152 | 152 | 152 | 152 | 6,000 |
2015/07/10 | 153 | 153 | 151 | 151 | 5,000 |
2015/07/09 | 150 | 150 | 137 | 149 | 32,000 |
2015/07/08 | 152 | 153 | 150 | 150 | 41,000 |
2015/07/07 | 155 | 156 | 151 | 152 | 71,000 |
2015/07/06 | 156 | 156 | 154 | 154 | 9,000 |
2015/07/03 | 157 | 157 | 156 | 156 | 89,000 |
2015/07/02 | 160 | 163 | 157 | 157 | 121,000 |
2015/07/01 | 156 | 156 | 153 | 154 | 25,000 |
2015/06/30 | 152 | 153 | 152 | 152 | 49,000 |
2015/06/29 | 155 | 155 | 153 | 153 | 37,000 |
2015/06/26 | 157 | 157 | 155 | 157 | 11,000 |
2015/06/25 | 158 | 158 | 156 | 156 | 11,000 |
2015/06/24 | 154 | 157 | 154 | 157 | 46,000 |
2015/06/23 | 155 | 155 | 153 | 154 | 7,000 |
2015/06/22 | 155 | 155 | 155 | 155 | 7,000 |
2015/06/19 | 155 | 155 | 155 | 155 | 1,000 |
2015/06/18 | 155 | 155 | 155 | 155 | 5,000 |
2015/06/17 | 153 | 156 | 153 | 155 | 17,000 |
2015/06/16 | 153 | 155 | 153 | 155 | 18,000 |
2015/06/15 | 153 | 154 | 153 | 153 | 9,000 |
2015/06/12 | 153 | 153 | 153 | 153 | 5,000 |
2015/06/11 | 153 | 153 | 153 | 153 | 5,000 |
2015/06/10 | 154 | 155 | 153 | 153 | 21,000 |
2015/06/09 | 154 | 154 | 153 | 154 | 16,000 |
2015/06/08 | 155 | 156 | 155 | 156 | 21,000 |
2015/06/05 | 153 | 154 | 153 | 154 | 20,000 |
2015/06/04 | 152 | 154 | 152 | 153 | 21,000 |
2015/06/03 | 151 | 151 | 151 | 151 | 15,000 |
2015/06/02 | 153 | 153 | 151 | 151 | 8,000 |
2015/06/01 | 151 | 151 | 151 | 151 | 6,000 |
2015/05/29 | 151 | 152 | 149 | 152 | 24,000 |
2015/05/28 | 151 | 152 | 151 | 152 | 16,000 |
2015/05/27 | 148 | 151 | 148 | 150 | 22,000 |
2015/05/26 | 147 | 148 | 147 | 148 | 7,000 |
2015/05/25 | 146 | 146 | 145 | 146 | 8,000 |
2015/05/22 | 147 | 147 | 145 | 146 | 28,000 |
2015/05/21 | 149 | 149 | 146 | 146 | 19,000 |
2015/05/20 | 148 | 151 | 148 | 149 | 11,000 |
2015/05/19 | 150 | 151 | 149 | 150 | 17,000 |
2015/05/18 | 151 | 152 | 150 | 150 | 11,000 |
2015/05/15 | 150 | 150 | 150 | 150 | 10,000 |
2015/05/14 | 149 | 152 | 149 | 152 | 9,000 |
2015/05/13 | 147 | 150 | 145 | 150 | 23,000 |
2015/05/12 | 149 | 150 | 148 | 148 | 6,000 |
2015/05/11 | 150 | 150 | 147 | 147 | 27,000 |
2015/05/08 | 150 | 150 | 150 | 150 | 2,000 |
2015/05/07 | 149 | 150 | 149 | 150 | 5,000 |
2015/05/01 | 150 | 153 | 150 | 151 | 18,000 |
2015/04/30 | 150 | 151 | 148 | 150 | 100,000 |
2015/04/28 | 161 | 162 | 158 | 161 | 27,000 |
2015/04/27 | 166 | 166 | 161 | 161 | 42,000 |
2015/04/24 | 165 | 165 | 163 | 163 | 11,000 |
2015/04/23 | 165 | 166 | 162 | 165 | 34,000 |
2015/04/22 | 166 | 167 | 165 | 166 | 25,000 |
2015/04/21 | 167 | 168 | 165 | 168 | 53,000 |
2015/04/20 | 163 | 165 | 163 | 165 | 44,000 |
2015/04/17 | 163 | 164 | 163 | 164 | 29,000 |
2015/04/16 | 163 | 163 | 162 | 163 | 14,000 |
2015/04/15 | 163 | 165 | 162 | 162 | 19,000 |
2015/04/14 | 162 | 163 | 161 | 163 | 28,000 |
2015/04/13 | 161 | 162 | 161 | 162 | 13,000 |
2015/04/10 | 163 | 163 | 160 | 160 | 29,000 |
2015/04/09 | 162 | 163 | 161 | 163 | 44,000 |
2015/04/08 | 160 | 165 | 160 | 162 | 113,000 |
2015/04/07 | 160 | 160 | 158 | 159 | 48,000 |
2015/04/06 | 160 | 160 | 159 | 160 | 11,000 |
2015/04/03 | 159 | 160 | 159 | 160 | 16,000 |
2015/04/02 | 159 | 159 | 158 | 158 | 13,000 |
2015/04/01 | 159 | 159 | 156 | 158 | 13,000 |
2015/03/31 | 160 | 162 | 155 | 158 | 15,000 |
2015/03/30 | 162 | 162 | 160 | 160 | 56,000 |
2015/03/27 | 162 | 163 | 156 | 159 | 58,000 |
2015/03/26 | 160 | 180 | 158 | 162 | 227,000 |
2015/03/25 | 160 | 161 | 155 | 158 | 15,000 |
2015/03/24 | 157 | 160 | 156 | 160 | 22,000 |
2015/03/23 | 156 | 158 | 156 | 158 | 14,000 |
2015/03/20 | 156 | 159 | 156 | 159 | 11,000 |
2015/03/19 | 159 | 159 | 159 | 159 | 1,000 |
2015/03/18 | 160 | 160 | 160 | 160 | 5,000 |
2015/03/17 | 162 | 164 | 159 | 159 | 36,000 |
2015/03/16 | 161 | 163 | 160 | 161 | 60,000 |
2015/03/13 | 155 | 159 | 155 | 159 | 7,000 |
2015/03/12 | 154 | 155 | 153 | 155 | 14,000 |
2015/03/11 | 152 | 152 | 150 | 152 | 15,000 |
2015/03/10 | 155 | 156 | 150 | 152 | 21,000 |
2015/03/09 | 155 | 159 | 152 | 154 | 34,000 |
2015/03/06 | 161 | 161 | 157 | 159 | 15,000 |
2015/03/05 | 160 | 160 | 157 | 160 | 13,000 |
2015/03/04 | 161 | 162 | 158 | 160 | 12,000 |
2015/03/03 | 158 | 164 | 158 | 161 | 20,000 |
2015/03/02 | 165 | 165 | 156 | 158 | 55,000 |
2015/02/27 | 169 | 170 | 161 | 166 | 44,000 |
2015/02/26 | 165 | 170 | 165 | 169 | 297,000 |
2015/02/25 | 164 | 166 | 163 | 165 | 76,000 |
2015/02/24 | 161 | 166 | 161 | 163 | 121,000 |
2015/02/23 | 156 | 159 | 156 | 159 | 21,000 |
2015/02/20 | 155 | 155 | 152 | 155 | 23,000 |
2015/02/19 | 153 | 155 | 149 | 155 | 54,000 |
2015/02/18 | 158 | 159 | 155 | 155 | 49,000 |
2015/02/17 | 162 | 164 | 159 | 159 | 105,000 |
2015/02/16 | 161 | 164 | 160 | 160 | 187,000 |
2015/02/13 | 155 | 163 | 155 | 161 | 297,000 |
2015/02/12 | 151 | 154 | 151 | 154 | 44,000 |
2015/02/10 | 152 | 153 | 151 | 151 | 72,000 |
2015/02/09 | 151 | 155 | 150 | 150 | 145,000 |
2015/02/06 | 149 | 152 | 145 | 149 | 228,000 |
2015/02/05 | 142 | 148 | 142 | 147 | 165,000 |
2015/02/04 | 141 | 143 | 138 | 143 | 71,000 |
2015/02/03 | 140 | 143 | 138 | 143 | 72,000 |
2015/02/02 | 142 | 142 | 134 | 138 | 133,000 |
2015/01/30 | 161 | 172 | 136 | 142 | 873,000 |
2015/01/29 | 140 | 154 | 140 | 151 | 277,000 |
2015/01/28 | 140 | 141 | 140 | 140 | 60,000 |
2015/01/27 | 141 | 145 | 141 | 142 | 30,000 |
2015/01/26 | 143 | 143 | 138 | 141 | 85,000 |
2015/01/23 | 140 | 143 | 132 | 135 | 202,000 |
2015/01/22 | 129 | 141 | 129 | 135 | 398,000 |
2015/01/21 | 130 | 130 | 127 | 130 | 26,000 |
2015/01/20 | 129 | 129 | 129 | 129 | 11,000 |
2015/01/19 | 128 | 128 | 128 | 128 | 2,000 |
2015/01/16 | 129 | 129 | 127 | 127 | 10,000 |
2015/01/15 | 128 | 129 | 127 | 129 | 13,000 |
2015/01/14 | 130 | 131 | 127 | 127 | 72,000 |
2015/01/13 | 130 | 131 | 128 | 129 | 81,000 |
2015/01/09 | 128 | 132 | 128 | 131 | 187,000 |
2015/01/08 | 126 | 129 | 126 | 127 | 166,000 |
2015/01/07 | 126 | 126 | 126 | 126 | 7,000 |
2015/01/06 | 125 | 126 | 125 | 126 | 72,000 |
2015/01/05 | 126 | 126 | 125 | 126 | 23,000 |