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 |
---|---|---|---|---|---|
2017/12/29 | 1,240 | 1,241 | 1,240 | 1,240 | 400 |
2017/12/28 | 1,231 | 1,239 | 1,231 | 1,239 | 1,100 |
2017/12/27 | 1,237 | 1,237 | 1,230 | 1,230 | 1,100 |
2017/12/26 | 1,240 | 1,243 | 1,220 | 1,230 | 14,900 |
2017/12/25 | 1,238 | 1,239 | 1,232 | 1,239 | 2,700 |
2017/12/22 | 1,240 | 1,243 | 1,233 | 1,233 | 3,200 |
2017/12/21 | 1,246 | 1,246 | 1,230 | 1,240 | 4,600 |
2017/12/20 | 1,232 | 1,245 | 1,231 | 1,243 | 6,400 |
2017/12/19 | 1,245 | 1,245 | 1,234 | 1,243 | 5,400 |
2017/12/18 | 1,249 | 1,250 | 1,236 | 1,236 | 2,400 |
2017/12/15 | 1,234 | 1,244 | 1,233 | 1,244 | 4,400 |
2017/12/14 | 1,240 | 1,248 | 1,230 | 1,230 | 9,200 |
2017/12/13 | 1,250 | 1,250 | 1,239 | 1,242 | 2,400 |
2017/12/12 | 1,250 | 1,250 | 1,250 | 1,250 | 600 |
2017/12/11 | 1,250 | 1,251 | 1,250 | 1,250 | 1,900 |
2017/12/08 | 1,238 | 1,245 | 1,236 | 1,245 | 2,300 |
2017/12/07 | 1,243 | 1,243 | 1,243 | 1,243 | 100 |
2017/12/06 | 1,245 | 1,245 | 1,244 | 1,244 | 200 |
2017/12/05 | 1,242 | 1,244 | 1,235 | 1,235 | 1,400 |
2017/12/04 | 1,245 | 1,245 | 1,235 | 1,235 | 600 |
2017/12/01 | 1,237 | 1,246 | 1,237 | 1,245 | 8,000 |
2017/11/30 | 1,257 | 1,257 | 1,245 | 1,249 | 4,700 |
2017/11/29 | 1,250 | 1,255 | 1,243 | 1,247 | 4,000 |
2017/11/28 | 1,257 | 1,257 | 1,250 | 1,250 | 1,200 |
2017/11/27 | 1,267 | 1,267 | 1,240 | 1,257 | 10,400 |
2017/11/24 | 1,264 | 1,268 | 1,264 | 1,267 | 2,400 |
2017/11/22 | 1,265 | 1,265 | 1,265 | 1,265 | 1,600 |
2017/11/21 | 1,266 | 1,267 | 1,266 | 1,267 | 2,000 |
2017/11/20 | 1,248 | 1,267 | 1,245 | 1,266 | 3,100 |
2017/11/17 | 1,214 | 1,245 | 1,214 | 1,245 | 6,000 |
2017/11/16 | 1,231 | 1,245 | 1,212 | 1,212 | 8,000 |
2017/11/15 | 1,267 | 1,267 | 1,231 | 1,231 | 4,300 |
2017/11/14 | 1,266 | 1,267 | 1,265 | 1,267 | 2,200 |
2017/11/13 | 1,267 | 1,267 | 1,251 | 1,265 | 2,500 |
2017/11/10 | 1,264 | 1,264 | 1,241 | 1,260 | 3,600 |
2017/11/09 | 1,270 | 1,271 | 1,250 | 1,264 | 5,500 |
2017/11/08 | 1,268 | 1,268 | 1,253 | 1,253 | 800 |
2017/11/07 | 1,271 | 1,271 | 1,253 | 1,261 | 3,700 |
2017/11/06 | 1,280 | 1,280 | 1,268 | 1,271 | 1,100 |
2017/11/02 | 1,270 | 1,270 | 1,266 | 1,266 | 900 |
2017/11/01 | 1,283 | 1,292 | 1,258 | 1,272 | 9,800 |
2017/10/31 | 1,237 | 1,244 | 1,237 | 1,244 | 700 |
2017/10/30 | 1,238 | 1,250 | 1,233 | 1,234 | 2,600 |
2017/10/27 | 1,258 | 1,268 | 1,230 | 1,230 | 4,700 |
2017/10/26 | 1,268 | 1,268 | 1,263 | 1,265 | 1,000 |
2017/10/25 | 1,262 | 1,269 | 1,258 | 1,268 | 2,700 |
2017/10/24 | 1,256 | 1,268 | 1,251 | 1,255 | 2,100 |
2017/10/23 | 1,243 | 1,245 | 1,241 | 1,245 | 1,800 |
2017/10/20 | 1,246 | 1,246 | 1,238 | 1,243 | 1,200 |
2017/10/19 | 1,253 | 1,253 | 1,253 | 1,253 | 100 |
2017/10/18 | 1,254 | 1,254 | 1,250 | 1,250 | 1,300 |
2017/10/17 | 1,250 | 1,250 | 1,247 | 1,247 | 1,000 |
2017/10/16 | 1,248 | 1,248 | 1,237 | 1,238 | 1,600 |
2017/10/13 | 1,242 | 1,245 | 1,232 | 1,236 | 1,800 |
2017/10/12 | 1,258 | 1,258 | 1,232 | 1,232 | 5,000 |
2017/10/11 | 1,252 | 1,258 | 1,250 | 1,258 | 2,400 |
2017/10/10 | 1,252 | 1,252 | 1,250 | 1,252 | 2,500 |
2017/10/06 | 1,260 | 1,260 | 1,248 | 1,254 | 800 |
2017/10/05 | 1,262 | 1,262 | 1,253 | 1,253 | 3,400 |
2017/10/04 | 1,279 | 1,279 | 1,261 | 1,261 | 4,300 |
2017/10/03 | 1,294 | 1,294 | 1,267 | 1,273 | 2,900 |
2017/10/02 | 1,284 | 1,284 | 1,270 | 1,270 | 3,600 |
2017/09/29 | 1,288 | 1,288 | 1,270 | 1,284 | 2,300 |
2017/09/28 | 1,290 | 1,290 | 1,262 | 1,288 | 6,900 |
2017/09/27 | 1,300 | 1,300 | 1,282 | 1,290 | 3,200 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 126 | 134 | 125 | 127 | 314,000 |
2017/09/25 | 126 | 126 | 125 | 126 | 64,000 |
2017/09/22 | 125 | 125 | 124 | 125 | 215,000 |
2017/09/21 | 125 | 126 | 124 | 126 | 100,000 |
2017/09/20 | 126 | 126 | 125 | 125 | 28,000 |
2017/09/19 | 125 | 126 | 125 | 126 | 41,000 |
2017/09/15 | 125 | 125 | 124 | 125 | 31,000 |
2017/09/14 | 125 | 126 | 125 | 126 | 48,000 |
2017/09/13 | 123 | 124 | 123 | 124 | 40,000 |
2017/09/12 | 123 | 124 | 122 | 123 | 25,000 |
2017/09/11 | 124 | 124 | 122 | 124 | 79,000 |
2017/09/08 | 123 | 124 | 123 | 124 | 27,000 |
2017/09/07 | 123 | 124 | 123 | 123 | 20,000 |
2017/09/06 | 121 | 123 | 120 | 122 | 88,000 |
2017/09/05 | 126 | 126 | 120 | 122 | 71,000 |
2017/09/04 | 126 | 126 | 123 | 126 | 35,000 |
2017/09/01 | 126 | 126 | 126 | 126 | 10,000 |
2017/08/31 | 126 | 127 | 126 | 127 | 32,000 |
2017/08/30 | 127 | 127 | 126 | 127 | 52,000 |
2017/08/29 | 127 | 127 | 126 | 127 | 26,000 |
2017/08/28 | 127 | 127 | 125 | 127 | 70,000 |
2017/08/25 | 125 | 126 | 125 | 126 | 14,000 |
2017/08/24 | 124 | 126 | 124 | 125 | 38,000 |
2017/08/23 | 124 | 125 | 124 | 125 | 89,000 |
2017/08/22 | 125 | 126 | 125 | 125 | 36,000 |
2017/08/21 | 126 | 126 | 125 | 126 | 10,000 |
2017/08/18 | 127 | 127 | 125 | 126 | 46,000 |
2017/08/17 | 127 | 127 | 127 | 127 | 11,000 |
2017/08/16 | 126 | 127 | 126 | 127 | 9,000 |
2017/08/15 | 125 | 127 | 124 | 126 | 51,000 |
2017/08/14 | 128 | 128 | 125 | 125 | 26,000 |
2017/08/10 | 129 | 129 | 127 | 128 | 66,000 |
2017/08/09 | 131 | 131 | 126 | 129 | 134,000 |
2017/08/08 | 131 | 131 | 130 | 131 | 10,000 |
2017/08/07 | 130 | 131 | 129 | 130 | 27,000 |
2017/08/04 | 130 | 130 | 128 | 130 | 61,000 |
2017/08/03 | 131 | 132 | 130 | 131 | 51,000 |
2017/08/02 | 129 | 132 | 129 | 132 | 43,000 |
2017/08/01 | 134 | 134 | 129 | 129 | 191,000 |
2017/07/31 | 133 | 136 | 133 | 134 | 186,000 |
2017/07/28 | 134 | 134 | 131 | 133 | 93,000 |
2017/07/27 | 134 | 134 | 133 | 134 | 40,000 |
2017/07/26 | 134 | 134 | 133 | 134 | 61,000 |
2017/07/25 | 133 | 134 | 132 | 134 | 60,000 |
2017/07/24 | 133 | 133 | 131 | 133 | 128,000 |
2017/07/21 | 131 | 136 | 130 | 133 | 368,000 |
2017/07/20 | 130 | 131 | 129 | 131 | 121,000 |
2017/07/19 | 130 | 130 | 129 | 129 | 11,000 |
2017/07/18 | 130 | 130 | 129 | 130 | 42,000 |
2017/07/14 | 129 | 130 | 126 | 130 | 163,000 |
2017/07/13 | 131 | 131 | 129 | 129 | 48,000 |
2017/07/12 | 130 | 131 | 130 | 131 | 44,000 |
2017/07/11 | 131 | 131 | 129 | 130 | 47,000 |
2017/07/10 | 130 | 131 | 130 | 130 | 55,000 |
2017/07/07 | 131 | 131 | 129 | 131 | 112,000 |
2017/07/06 | 132 | 132 | 131 | 132 | 61,000 |
2017/07/05 | 132 | 132 | 131 | 132 | 25,000 |
2017/07/04 | 133 | 133 | 131 | 131 | 54,000 |
2017/07/03 | 134 | 134 | 130 | 132 | 199,000 |
2017/06/30 | 133 | 133 | 131 | 133 | 134,000 |
2017/06/29 | 132 | 136 | 131 | 135 | 363,000 |
2017/06/28 | 131 | 132 | 130 | 131 | 64,000 |
2017/06/27 | 133 | 133 | 130 | 133 | 86,000 |
2017/06/26 | 132 | 133 | 131 | 133 | 17,000 |
2017/06/23 | 135 | 135 | 131 | 132 | 72,000 |
2017/06/22 | 132 | 136 | 132 | 133 | 102,000 |
2017/06/21 | 132 | 132 | 130 | 132 | 54,000 |
2017/06/20 | 132 | 132 | 131 | 132 | 69,000 |
2017/06/19 | 131 | 132 | 131 | 132 | 24,000 |
2017/06/16 | 130 | 130 | 129 | 130 | 31,000 |
2017/06/15 | 129 | 130 | 129 | 130 | 24,000 |
2017/06/14 | 129 | 130 | 129 | 129 | 12,000 |
2017/06/13 | 130 | 130 | 129 | 129 | 9,000 |
2017/06/12 | 129 | 129 | 128 | 128 | 31,000 |
2017/06/09 | 129 | 129 | 127 | 129 | 40,000 |
2017/06/08 | 128 | 129 | 127 | 129 | 40,000 |
2017/06/07 | 129 | 129 | 127 | 129 | 15,000 |
2017/06/06 | 130 | 130 | 126 | 129 | 104,000 |
2017/06/05 | 131 | 131 | 129 | 129 | 48,000 |
2017/06/02 | 131 | 131 | 130 | 131 | 37,000 |
2017/06/01 | 129 | 131 | 129 | 131 | 74,000 |
2017/05/31 | 127 | 128 | 127 | 128 | 58,000 |
2017/05/30 | 126 | 127 | 126 | 126 | 31,000 |
2017/05/29 | 127 | 127 | 124 | 126 | 100,000 |
2017/05/26 | 128 | 128 | 126 | 127 | 53,000 |
2017/05/25 | 128 | 128 | 126 | 127 | 36,000 |
2017/05/24 | 129 | 129 | 127 | 128 | 43,000 |
2017/05/23 | 129 | 129 | 128 | 128 | 15,000 |
2017/05/22 | 127 | 129 | 127 | 129 | 28,000 |
2017/05/19 | 128 | 128 | 126 | 128 | 28,000 |
2017/05/18 | 126 | 128 | 125 | 128 | 56,000 |
2017/05/17 | 129 | 129 | 127 | 129 | 14,000 |
2017/05/16 | 128 | 130 | 128 | 130 | 25,000 |
2017/05/15 | 131 | 131 | 128 | 128 | 26,000 |
2017/05/12 | 132 | 132 | 129 | 131 | 104,000 |
2017/05/11 | 133 | 133 | 131 | 132 | 32,000 |
2017/05/10 | 133 | 133 | 131 | 133 | 95,000 |
2017/05/09 | 131 | 132 | 130 | 132 | 15,000 |
2017/05/08 | 131 | 132 | 130 | 131 | 101,000 |
2017/05/02 | 131 | 131 | 128 | 130 | 149,000 |
2017/05/01 | 134 | 134 | 130 | 131 | 259,000 |
2017/04/28 | 136 | 140 | 134 | 139 | 149,000 |
2017/04/27 | 135 | 136 | 134 | 136 | 41,000 |
2017/04/26 | 136 | 143 | 135 | 136 | 299,000 |
2017/04/25 | 130 | 131 | 128 | 131 | 142,000 |
2017/04/24 | 131 | 131 | 127 | 130 | 81,000 |
2017/04/21 | 129 | 130 | 129 | 130 | 43,000 |
2017/04/20 | 127 | 130 | 127 | 129 | 77,000 |
2017/04/19 | 123 | 128 | 123 | 127 | 36,000 |
2017/04/18 | 125 | 126 | 124 | 124 | 110,000 |
2017/04/17 | 125 | 125 | 124 | 124 | 48,000 |
2017/04/14 | 124 | 128 | 124 | 125 | 56,000 |
2017/04/13 | 124 | 126 | 123 | 126 | 35,000 |
2017/04/12 | 125 | 126 | 124 | 126 | 60,000 |
2017/04/11 | 128 | 128 | 124 | 127 | 70,000 |
2017/04/10 | 127 | 129 | 124 | 127 | 109,000 |
2017/04/07 | 126 | 128 | 121 | 127 | 227,000 |
2017/04/06 | 132 | 132 | 122 | 125 | 364,000 |
2017/04/05 | 135 | 135 | 132 | 134 | 85,000 |
2017/04/04 | 139 | 139 | 134 | 135 | 101,000 |
2017/04/03 | 138 | 140 | 138 | 138 | 33,000 |
2017/03/31 | 140 | 141 | 138 | 138 | 63,000 |
2017/03/30 | 140 | 141 | 139 | 140 | 41,000 |
2017/03/29 | 141 | 141 | 138 | 140 | 126,000 |
2017/03/28 | 143 | 143 | 141 | 143 | 131,000 |
2017/03/27 | 144 | 144 | 142 | 143 | 47,000 |
2017/03/24 | 143 | 145 | 143 | 144 | 97,000 |
2017/03/23 | 146 | 147 | 144 | 144 | 114,000 |
2017/03/22 | 148 | 148 | 145 | 146 | 256,000 |
2017/03/21 | 150 | 151 | 149 | 151 | 209,000 |
2017/03/17 | 156 | 156 | 152 | 152 | 417,000 |
2017/03/16 | 156 | 159 | 154 | 158 | 542,000 |
2017/03/15 | 160 | 161 | 157 | 159 | 481,000 |
2017/03/14 | 155 | 160 | 154 | 160 | 726,000 |
2017/03/13 | 154 | 156 | 154 | 156 | 458,000 |
2017/03/10 | 153 | 154 | 152 | 153 | 129,000 |
2017/03/09 | 153 | 155 | 153 | 154 | 120,000 |
2017/03/08 | 153 | 153 | 151 | 152 | 465,000 |
2017/03/07 | 152 | 154 | 152 | 153 | 72,000 |
2017/03/06 | 153 | 154 | 151 | 154 | 93,000 |
2017/03/03 | 153 | 154 | 152 | 152 | 149,000 |
2017/03/02 | 158 | 158 | 155 | 155 | 196,000 |
2017/03/01 | 158 | 161 | 157 | 157 | 695,000 |
2017/02/28 | 157 | 160 | 156 | 157 | 757,000 |
2017/02/27 | 152 | 157 | 151 | 157 | 660,000 |
2017/02/24 | 151 | 153 | 149 | 152 | 248,000 |
2017/02/23 | 151 | 153 | 150 | 151 | 141,000 |
2017/02/22 | 153 | 153 | 150 | 153 | 193,000 |
2017/02/21 | 154 | 155 | 151 | 153 | 418,000 |
2017/02/20 | 156 | 156 | 152 | 155 | 614,000 |
2017/02/17 | 148 | 155 | 148 | 155 | 683,000 |
2017/02/16 | 145 | 149 | 145 | 147 | 222,000 |
2017/02/15 | 143 | 146 | 143 | 144 | 144,000 |
2017/02/14 | 142 | 143 | 141 | 142 | 75,000 |
2017/02/13 | 142 | 143 | 141 | 141 | 44,000 |
2017/02/10 | 143 | 144 | 142 | 142 | 144,000 |
2017/02/09 | 142 | 142 | 141 | 142 | 42,000 |
2017/02/08 | 141 | 143 | 141 | 141 | 61,000 |
2017/02/07 | 140 | 141 | 139 | 140 | 77,000 |
2017/02/06 | 140 | 142 | 140 | 140 | 117,000 |
2017/02/03 | 142 | 143 | 137 | 139 | 247,000 |
2017/02/02 | 145 | 145 | 141 | 143 | 160,000 |
2017/02/01 | 146 | 146 | 143 | 145 | 390,000 |
2017/01/31 | 151 | 152 | 150 | 151 | 118,000 |
2017/01/30 | 151 | 153 | 151 | 152 | 112,000 |
2017/01/27 | 155 | 156 | 150 | 151 | 254,000 |
2017/01/26 | 156 | 156 | 154 | 155 | 165,000 |
2017/01/25 | 157 | 158 | 154 | 155 | 164,000 |
2017/01/24 | 155 | 157 | 155 | 156 | 110,000 |
2017/01/23 | 156 | 158 | 155 | 157 | 147,000 |
2017/01/20 | 157 | 159 | 153 | 155 | 336,000 |
2017/01/19 | 160 | 160 | 158 | 158 | 260,000 |
2017/01/18 | 157 | 160 | 156 | 159 | 314,000 |
2017/01/17 | 160 | 164 | 154 | 158 | 955,000 |
2017/01/16 | 152 | 163 | 152 | 161 | 924,000 |
2017/01/13 | 153 | 153 | 149 | 153 | 316,000 |
2017/01/12 | 151 | 158 | 147 | 154 | 830,000 |
2017/01/11 | 152 | 152 | 149 | 151 | 445,000 |
2017/01/10 | 142 | 152 | 138 | 151 | 1,437,000 |
2017/01/06 | 133 | 143 | 133 | 140 | 610,000 |
2017/01/05 | 135 | 135 | 132 | 133 | 99,000 |
2017/01/04 | 133 | 135 | 133 | 134 | 144,000 |