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 |
---|---|---|---|---|---|
2016/12/30 | 130 | 133 | 130 | 133 | 75,000 |
2016/12/29 | 132 | 133 | 131 | 132 | 70,000 |
2016/12/28 | 131 | 134 | 131 | 133 | 79,000 |
2016/12/27 | 130 | 132 | 130 | 130 | 49,000 |
2016/12/26 | 134 | 135 | 130 | 130 | 157,000 |
2016/12/22 | 135 | 135 | 133 | 135 | 65,000 |
2016/12/21 | 133 | 142 | 133 | 135 | 541,000 |
2016/12/20 | 135 | 135 | 133 | 134 | 50,000 |
2016/12/19 | 135 | 136 | 133 | 135 | 85,000 |
2016/12/16 | 138 | 138 | 133 | 136 | 194,000 |
2016/12/15 | 139 | 139 | 136 | 138 | 221,000 |
2016/12/14 | 143 | 143 | 139 | 141 | 161,000 |
2016/12/13 | 144 | 144 | 141 | 143 | 110,000 |
2016/12/12 | 145 | 145 | 143 | 144 | 208,000 |
2016/12/09 | 145 | 145 | 143 | 145 | 87,000 |
2016/12/08 | 146 | 146 | 142 | 145 | 291,000 |
2016/12/07 | 148 | 148 | 145 | 145 | 83,000 |
2016/12/06 | 145 | 148 | 145 | 147 | 144,000 |
2016/12/05 | 146 | 146 | 144 | 145 | 107,000 |
2016/12/02 | 147 | 149 | 145 | 147 | 172,000 |
2016/12/01 | 150 | 151 | 145 | 147 | 322,000 |
2016/11/30 | 144 | 149 | 144 | 149 | 359,000 |
2016/11/29 | 144 | 144 | 141 | 143 | 160,000 |
2016/11/28 | 141 | 145 | 141 | 144 | 162,000 |
2016/11/25 | 147 | 147 | 141 | 142 | 273,000 |
2016/11/24 | 150 | 150 | 146 | 147 | 201,000 |
2016/11/22 | 151 | 153 | 148 | 150 | 326,000 |
2016/11/21 | 146 | 151 | 144 | 151 | 488,000 |
2016/11/18 | 147 | 148 | 143 | 144 | 336,000 |
2016/11/17 | 144 | 151 | 144 | 146 | 1,134,000 |
2016/11/16 | 135 | 143 | 134 | 141 | 493,000 |
2016/11/15 | 137 | 137 | 134 | 135 | 261,000 |
2016/11/14 | 137 | 139 | 131 | 138 | 424,000 |
2016/11/11 | 139 | 140 | 134 | 136 | 390,000 |
2016/11/10 | 144 | 147 | 138 | 138 | 821,000 |
2016/11/09 | 155 | 155 | 128 | 138 | 1,500,000 |
2016/11/08 | 152 | 160 | 149 | 153 | 1,790,000 |
2016/11/07 | 148 | 168 | 145 | 150 | 5,570,000 |
2016/11/04 | 150 | 151 | 139 | 142 | 1,026,000 |
2016/11/02 | 167 | 168 | 149 | 159 | 1,889,000 |
2016/11/01 | 165 | 176 | 155 | 170 | 5,424,000 |
2016/10/31 | 134 | 174 | 133 | 169 | 13,811,000 |
2016/10/28 | 131 | 135 | 124 | 129 | 1,748,000 |
2016/10/27 | 142 | 154 | 124 | 126 | 8,478,000 |
2016/10/26 | 107 | 107 | 103 | 107 | 139,000 |
2016/10/25 | 107 | 107 | 105 | 106 | 141,000 |
2016/10/24 | 107 | 107 | 106 | 107 | 96,000 |
2016/10/21 | 108 | 108 | 106 | 107 | 121,000 |
2016/10/20 | 108 | 110 | 106 | 108 | 179,000 |
2016/10/19 | 115 | 115 | 108 | 108 | 1,065,000 |
2016/10/18 | 102 | 110 | 101 | 107 | 394,000 |
2016/10/17 | 102 | 102 | 100 | 101 | 69,000 |
2016/10/14 | 101 | 102 | 100 | 101 | 51,000 |
2016/10/13 | 102 | 102 | 101 | 102 | 65,000 |
2016/10/12 | 101 | 103 | 101 | 102 | 46,000 |
2016/10/11 | 102 | 103 | 101 | 102 | 77,000 |
2016/10/07 | 100 | 102 | 100 | 101 | 54,000 |
2016/10/06 | 101 | 101 | 99 | 100 | 83,000 |
2016/10/05 | 100 | 102 | 100 | 101 | 51,000 |
2016/10/04 | 100 | 100 | 99 | 100 | 19,000 |
2016/10/03 | 101 | 101 | 100 | 100 | 41,000 |
2016/09/30 | 100 | 101 | 100 | 100 | 30,000 |
2016/09/29 | 101 | 101 | 99 | 101 | 48,000 |
2016/09/28 | 101 | 102 | 100 | 100 | 37,000 |
2016/09/27 | 100 | 101 | 100 | 101 | 20,000 |
2016/09/26 | 102 | 102 | 100 | 102 | 44,000 |
2016/09/23 | 100 | 102 | 100 | 101 | 24,000 |
2016/09/21 | 101 | 102 | 99 | 100 | 74,000 |
2016/09/20 | 99 | 100 | 98 | 100 | 24,000 |
2016/09/16 | 99 | 100 | 98 | 100 | 16,000 |
2016/09/15 | 97 | 99 | 97 | 99 | 5,000 |
2016/09/14 | 99 | 99 | 99 | 99 | 1,000 |
2016/09/13 | 98 | 99 | 97 | 99 | 13,000 |
2016/09/12 | 100 | 100 | 98 | 99 | 22,000 |
2016/09/09 | 98 | 104 | 98 | 100 | 144,000 |
2016/09/08 | 99 | 99 | 93 | 98 | 13,000 |
2016/09/07 | 98 | 98 | 97 | 97 | 7,000 |
2016/09/06 | 99 | 99 | 93 | 96 | 7,000 |
2016/09/01 | 99 | 99 | 99 | 99 | 4,000 |
2016/08/31 | 98 | 98 | 98 | 98 | 19,000 |
2016/08/30 | 98 | 98 | 95 | 98 | 5,000 |
2016/08/29 | 98 | 98 | 95 | 97 | 5,000 |
2016/08/26 | 99 | 99 | 97 | 97 | 3,000 |
2016/08/25 | 97 | 97 | 97 | 97 | 2,000 |
2016/08/24 | 97 | 97 | 97 | 97 | 2,000 |
2016/08/23 | 99 | 99 | 95 | 96 | 37,000 |
2016/08/19 | 98 | 98 | 98 | 98 | 1,000 |
2016/08/18 | 99 | 99 | 99 | 99 | 17,000 |
2016/08/17 | 99 | 99 | 99 | 99 | 12,000 |
2016/08/16 | 98 | 98 | 98 | 98 | 1,000 |
2016/08/12 | 99 | 99 | 99 | 99 | 3,000 |
2016/08/10 | 99 | 99 | 99 | 99 | 13,000 |
2016/08/09 | 97 | 97 | 97 | 97 | 8,000 |
2016/08/08 | 97 | 97 | 97 | 97 | 2,000 |
2016/08/05 | 98 | 98 | 98 | 98 | 1,000 |
2016/08/04 | 99 | 99 | 99 | 99 | 1,000 |
2016/08/02 | 98 | 98 | 98 | 98 | 3,000 |
2016/08/01 | 101 | 101 | 101 | 101 | 11,000 |
2016/07/29 | 98 | 101 | 97 | 101 | 18,000 |
2016/07/28 | 99 | 101 | 99 | 99 | 13,000 |
2016/07/27 | 100 | 102 | 100 | 100 | 13,000 |
2016/07/26 | 101 | 101 | 100 | 100 | 10,000 |
2016/07/22 | 100 | 101 | 100 | 101 | 6,000 |
2016/07/21 | 100 | 101 | 100 | 100 | 10,000 |
2016/07/20 | 100 | 100 | 99 | 99 | 8,000 |
2016/07/19 | 100 | 100 | 99 | 99 | 3,000 |
2016/07/15 | 97 | 101 | 97 | 101 | 12,000 |
2016/07/14 | 96 | 100 | 96 | 98 | 17,000 |
2016/07/13 | 96 | 96 | 96 | 96 | 3,000 |
2016/07/11 | 100 | 100 | 99 | 99 | 26,000 |
2016/07/08 | 98 | 99 | 98 | 99 | 6,000 |
2016/07/07 | 98 | 98 | 98 | 98 | 3,000 |
2016/07/06 | 99 | 99 | 98 | 98 | 13,000 |
2016/07/05 | 98 | 99 | 98 | 99 | 49,000 |
2016/07/01 | 94 | 96 | 93 | 93 | 13,000 |
2016/06/30 | 93 | 93 | 91 | 92 | 21,000 |
2016/06/29 | 85 | 99 | 85 | 92 | 72,000 |
2016/06/28 | 79 | 85 | 79 | 85 | 41,000 |
2016/06/27 | 85 | 85 | 84 | 84 | 6,000 |
2016/06/24 | 91 | 91 | 82 | 82 | 21,000 |
2016/06/23 | 89 | 90 | 89 | 89 | 13,000 |
2016/06/22 | 92 | 94 | 90 | 90 | 7,000 |
2016/06/21 | 94 | 94 | 94 | 94 | 7,000 |
2016/06/20 | 94 | 94 | 94 | 94 | 3,000 |
2016/06/17 | 90 | 93 | 90 | 93 | 4,000 |
2016/06/16 | 94 | 95 | 91 | 91 | 9,000 |
2016/06/15 | 92 | 92 | 92 | 92 | 2,000 |
2016/06/14 | 95 | 95 | 92 | 92 | 16,000 |
2016/06/13 | 95 | 96 | 95 | 95 | 17,000 |
2016/06/10 | 99 | 99 | 99 | 99 | 5,000 |
2016/06/09 | 97 | 97 | 97 | 97 | 1,000 |
2016/06/06 | 96 | 97 | 96 | 97 | 4,000 |
2016/06/03 | 96 | 98 | 96 | 98 | 2,000 |
2016/06/02 | 99 | 99 | 96 | 97 | 11,000 |
2016/06/01 | 100 | 100 | 99 | 99 | 13,000 |
2016/05/31 | 99 | 100 | 99 | 99 | 8,000 |
2016/05/30 | 99 | 99 | 99 | 99 | 27,000 |
2016/05/27 | 99 | 99 | 99 | 99 | 4,000 |
2016/05/26 | 99 | 99 | 97 | 97 | 4,000 |
2016/05/24 | 99 | 99 | 99 | 99 | 1,000 |
2016/05/23 | 99 | 99 | 98 | 98 | 5,000 |
2016/05/20 | 96 | 97 | 96 | 97 | 5,000 |
2016/05/19 | 96 | 97 | 96 | 97 | 3,000 |
2016/05/18 | 96 | 97 | 96 | 96 | 4,000 |
2016/05/17 | 99 | 99 | 99 | 99 | 2,000 |
2016/05/16 | 98 | 98 | 97 | 97 | 11,000 |
2016/05/13 | 99 | 99 | 99 | 99 | 6,000 |
2016/05/12 | 100 | 100 | 99 | 99 | 4,000 |
2016/05/11 | 102 | 102 | 97 | 100 | 17,000 |
2016/05/10 | 102 | 102 | 101 | 102 | 11,000 |
2016/05/09 | 99 | 101 | 99 | 101 | 13,000 |
2016/05/06 | 98 | 99 | 98 | 99 | 4,000 |
2016/05/02 | 99 | 99 | 97 | 97 | 21,000 |
2016/04/28 | 103 | 103 | 100 | 101 | 22,000 |
2016/04/27 | 101 | 103 | 101 | 103 | 47,000 |
2016/04/26 | 105 | 105 | 104 | 105 | 20,000 |
2016/04/25 | 105 | 106 | 104 | 104 | 13,000 |
2016/04/22 | 103 | 104 | 103 | 104 | 26,000 |
2016/04/21 | 102 | 103 | 102 | 103 | 30,000 |
2016/04/20 | 101 | 101 | 100 | 101 | 8,000 |
2016/04/19 | 99 | 101 | 99 | 100 | 14,000 |
2016/04/18 | 99 | 99 | 99 | 99 | 15,000 |
2016/04/15 | 99 | 99 | 97 | 99 | 4,000 |
2016/04/14 | 98 | 98 | 98 | 98 | 10,000 |
2016/04/13 | 96 | 97 | 96 | 97 | 3,000 |
2016/04/11 | 96 | 96 | 95 | 96 | 7,000 |
2016/04/08 | 93 | 95 | 92 | 95 | 12,000 |
2016/04/07 | 92 | 94 | 92 | 94 | 5,000 |
2016/04/06 | 91 | 92 | 91 | 92 | 4,000 |
2016/04/05 | 96 | 96 | 90 | 91 | 39,000 |
2016/04/04 | 94 | 96 | 94 | 96 | 2,000 |
2016/04/01 | 100 | 100 | 98 | 98 | 15,000 |
2016/03/31 | 100 | 100 | 99 | 100 | 18,000 |
2016/03/29 | 99 | 100 | 99 | 100 | 2,000 |
2016/03/28 | 101 | 101 | 101 | 101 | 3,000 |
2016/03/24 | 100 | 100 | 100 | 100 | 3,000 |
2016/03/23 | 100 | 100 | 97 | 100 | 13,000 |
2016/03/22 | 101 | 101 | 97 | 99 | 58,000 |
2016/03/18 | 101 | 101 | 100 | 100 | 20,000 |
2016/03/17 | 105 | 105 | 102 | 102 | 10,000 |
2016/03/16 | 105 | 105 | 104 | 104 | 7,000 |
2016/03/15 | 103 | 104 | 103 | 103 | 7,000 |
2016/03/14 | 103 | 103 | 101 | 102 | 40,000 |
2016/03/11 | 102 | 114 | 102 | 102 | 240,000 |
2016/03/10 | 98 | 99 | 97 | 99 | 12,000 |
2016/03/09 | 97 | 98 | 93 | 98 | 16,000 |
2016/03/08 | 99 | 99 | 97 | 97 | 7,000 |
2016/03/07 | 101 | 101 | 99 | 100 | 11,000 |
2016/03/04 | 99 | 100 | 98 | 100 | 13,000 |
2016/03/03 | 99 | 99 | 99 | 99 | 7,000 |
2016/03/02 | 98 | 99 | 97 | 97 | 15,000 |
2016/03/01 | 98 | 98 | 96 | 97 | 19,000 |
2016/02/29 | 95 | 98 | 95 | 98 | 10,000 |
2016/02/26 | 93 | 98 | 93 | 95 | 70,000 |
2016/02/25 | 91 | 92 | 91 | 92 | 10,000 |
2016/02/24 | 92 | 92 | 89 | 89 | 8,000 |
2016/02/23 | 92 | 93 | 92 | 92 | 19,000 |
2016/02/22 | 89 | 91 | 89 | 91 | 7,000 |
2016/02/19 | 89 | 89 | 88 | 89 | 12,000 |
2016/02/18 | 91 | 91 | 86 | 89 | 82,000 |
2016/02/17 | 90 | 90 | 87 | 88 | 15,000 |
2016/02/16 | 88 | 90 | 87 | 90 | 14,000 |
2016/02/15 | 88 | 89 | 85 | 87 | 42,000 |
2016/02/12 | 91 | 91 | 84 | 85 | 35,000 |
2016/02/10 | 96 | 96 | 89 | 89 | 17,000 |
2016/02/09 | 94 | 94 | 92 | 94 | 9,000 |
2016/02/08 | 99 | 99 | 99 | 99 | 1,000 |
2016/02/05 | 100 | 100 | 97 | 97 | 19,000 |
2016/02/04 | 102 | 102 | 97 | 100 | 13,000 |
2016/02/03 | 101 | 101 | 99 | 100 | 19,000 |
2016/02/02 | 102 | 102 | 100 | 101 | 21,000 |
2016/02/01 | 100 | 101 | 99 | 100 | 44,000 |
2016/01/29 | 95 | 96 | 93 | 96 | 55,000 |
2016/01/28 | 93 | 93 | 93 | 93 | 2,000 |
2016/01/27 | 92 | 93 | 92 | 93 | 12,000 |
2016/01/26 | 91 | 91 | 91 | 91 | 20,000 |
2016/01/25 | 91 | 92 | 90 | 91 | 23,000 |
2016/01/22 | 86 | 90 | 86 | 90 | 60,000 |
2016/01/21 | 91 | 91 | 85 | 85 | 233,000 |
2016/01/19 | 93 | 96 | 93 | 96 | 6,000 |
2016/01/18 | 92 | 94 | 90 | 94 | 15,000 |
2016/01/15 | 98 | 98 | 96 | 96 | 11,000 |
2016/01/14 | 99 | 99 | 96 | 97 | 24,000 |
2016/01/13 | 99 | 101 | 99 | 99 | 13,000 |
2016/01/12 | 103 | 103 | 98 | 99 | 20,000 |
2016/01/08 | 101 | 103 | 99 | 102 | 15,000 |
2016/01/07 | 104 | 104 | 101 | 101 | 10,000 |
2016/01/06 | 103 | 104 | 103 | 104 | 5,000 |
2016/01/05 | 102 | 104 | 102 | 102 | 11,000 |
2016/01/04 | 104 | 104 | 104 | 104 | 6,000 |