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 |
|---|---|---|---|---|---|
| 2018/12/28 | 948 | 993 | 948 | 952 | 11,100 |
| 2018/12/27 | 921 | 948 | 921 | 948 | 1,500 |
| 2018/12/26 | 942 | 942 | 942 | 942 | 500 |
| 2018/12/25 | 864 | 928 | 864 | 867 | 2,500 |
| 2018/12/21 | 928 | 968 | 909 | 954 | 1,800 |
| 2018/12/20 | 990 | 990 | 986 | 988 | 800 |
| 2018/12/19 | 1,015 | 1,015 | 985 | 990 | 2,100 |
| 2018/12/18 | 1,015 | 1,015 | 1,000 | 1,012 | 4,700 |
| 2018/12/17 | 1,039 | 1,039 | 1,029 | 1,034 | 800 |
| 2018/12/14 | 1,064 | 1,064 | 1,026 | 1,039 | 2,400 |
| 2018/12/13 | 1,056 | 1,067 | 1,040 | 1,064 | 1,400 |
| 2018/12/12 | 1,070 | 1,086 | 1,062 | 1,073 | 1,700 |
| 2018/12/11 | 1,110 | 1,110 | 1,110 | 1,110 | 400 |
| 2018/12/10 | 1,112 | 1,112 | 1,112 | 1,112 | 600 |
| 2018/12/07 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2018/12/06 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2018/12/04 | 1,110 | 1,110 | 1,110 | 1,110 | 500 |
| 2018/12/03 | 1,110 | 1,110 | 1,110 | 1,110 | 500 |
| 2018/11/30 | 1,099 | 1,099 | 1,099 | 1,099 | 200 |
| 2018/11/29 | 1,105 | 1,120 | 1,105 | 1,120 | 500 |
| 2018/11/28 | 1,120 | 1,120 | 1,120 | 1,120 | 400 |
| 2018/11/27 | 1,121 | 1,121 | 1,120 | 1,121 | 1,100 |
| 2018/11/26 | 1,125 | 1,125 | 1,100 | 1,121 | 1,600 |
| 2018/11/22 | 1,091 | 1,110 | 1,077 | 1,077 | 1,100 |
| 2018/11/21 | 1,090 | 1,091 | 1,090 | 1,091 | 1,800 |
| 2018/11/20 | 1,109 | 1,117 | 1,100 | 1,115 | 1,300 |
| 2018/11/19 | 1,096 | 1,114 | 1,096 | 1,109 | 500 |
| 2018/11/16 | 1,118 | 1,120 | 1,096 | 1,096 | 2,300 |
| 2018/11/15 | 1,120 | 1,120 | 1,102 | 1,118 | 1,500 |
| 2018/11/14 | 1,121 | 1,121 | 1,120 | 1,120 | 1,300 |
| 2018/11/13 | 1,122 | 1,122 | 1,106 | 1,121 | 1,800 |
| 2018/11/12 | 1,088 | 1,122 | 1,082 | 1,122 | 13,100 |
| 2018/11/09 | 1,087 | 1,088 | 1,080 | 1,088 | 11,300 |
| 2018/11/08 | 1,087 | 1,087 | 1,087 | 1,087 | 800 |
| 2018/11/07 | 1,050 | 1,084 | 1,050 | 1,084 | 2,200 |
| 2018/11/06 | 1,080 | 1,080 | 1,079 | 1,080 | 800 |
| 2018/11/05 | 1,076 | 1,077 | 1,074 | 1,074 | 900 |
| 2018/11/02 | 1,079 | 1,079 | 1,071 | 1,075 | 1,200 |
| 2018/11/01 | 1,069 | 1,076 | 1,063 | 1,063 | 2,700 |
| 2018/10/31 | 1,033 | 1,033 | 1,033 | 1,033 | 200 |
| 2018/10/29 | 1,039 | 1,039 | 1,030 | 1,039 | 600 |
| 2018/10/26 | 1,040 | 1,040 | 1,040 | 1,040 | 400 |
| 2018/10/25 | 1,028 | 1,028 | 1,028 | 1,028 | 100 |
| 2018/10/24 | 1,015 | 1,056 | 1,015 | 1,056 | 500 |
| 2018/10/23 | 1,030 | 1,030 | 1,011 | 1,030 | 1,400 |
| 2018/10/22 | 1,018 | 1,030 | 1,018 | 1,030 | 500 |
| 2018/10/16 | 1,040 | 1,069 | 1,040 | 1,063 | 300 |
| 2018/10/12 | 1,040 | 1,040 | 1,040 | 1,040 | 300 |
| 2018/10/11 | 1,005 | 1,050 | 1,005 | 1,050 | 1,700 |
| 2018/10/10 | 1,049 | 1,050 | 1,020 | 1,020 | 1,100 |
| 2018/10/09 | 1,040 | 1,040 | 1,040 | 1,040 | 500 |
| 2018/10/04 | 1,062 | 1,062 | 1,050 | 1,050 | 2,800 |
| 2018/10/03 | 1,061 | 1,061 | 1,061 | 1,061 | 500 |
| 2018/10/02 | 1,061 | 1,076 | 1,061 | 1,062 | 1,300 |
| 2018/10/01 | 1,069 | 1,069 | 1,069 | 1,069 | 600 |
| 2018/09/28 | 1,060 | 1,085 | 1,060 | 1,063 | 600 |
| 2018/09/27 | 1,055 | 1,060 | 1,055 | 1,060 | 800 |
| 2018/09/26 | 1,114 | 1,114 | 1,067 | 1,067 | 600 |
| 2018/09/25 | 1,050 | 1,057 | 1,050 | 1,054 | 900 |
| 2018/09/21 | 1,044 | 1,054 | 1,039 | 1,053 | 2,100 |
| 2018/09/20 | 1,047 | 1,047 | 1,044 | 1,044 | 900 |
| 2018/09/19 | 1,045 | 1,045 | 1,040 | 1,040 | 200 |
| 2018/09/18 | 1,065 | 1,067 | 1,042 | 1,042 | 2,000 |
| 2018/09/14 | 1,072 | 1,072 | 1,065 | 1,065 | 900 |
| 2018/09/13 | 1,066 | 1,072 | 1,066 | 1,072 | 700 |
| 2018/09/12 | 1,100 | 1,100 | 1,100 | 1,100 | 600 |
| 2018/09/11 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2018/09/10 | 1,104 | 1,104 | 1,103 | 1,103 | 700 |
| 2018/09/07 | 1,104 | 1,104 | 1,085 | 1,085 | 500 |
| 2018/09/05 | 1,089 | 1,138 | 1,067 | 1,119 | 1,700 |
| 2018/09/04 | 1,090 | 1,092 | 1,086 | 1,092 | 4,600 |
| 2018/09/03 | 1,095 | 1,095 | 1,095 | 1,095 | 600 |
| 2018/08/31 | 1,062 | 1,098 | 1,058 | 1,065 | 1,600 |
| 2018/08/30 | 1,050 | 1,062 | 1,043 | 1,062 | 1,600 |
| 2018/08/29 | 1,047 | 1,047 | 1,042 | 1,044 | 1,600 |
| 2018/08/28 | 1,047 | 1,047 | 1,030 | 1,030 | 3,300 |
| 2018/08/27 | 1,038 | 1,038 | 1,019 | 1,020 | 700 |
| 2018/08/24 | 1,016 | 1,016 | 1,016 | 1,016 | 100 |
| 2018/08/23 | 1,020 | 1,020 | 1,013 | 1,013 | 1,000 |
| 2018/08/22 | 1,020 | 1,020 | 1,020 | 1,020 | 4,700 |
| 2018/08/21 | 1,015 | 1,024 | 1,011 | 1,020 | 14,300 |
| 2018/08/20 | 1,021 | 1,031 | 1,011 | 1,015 | 19,200 |
| 2018/08/16 | 1,081 | 1,081 | 1,081 | 1,081 | 1,600 |
| 2018/08/14 | 1,100 | 1,100 | 1,080 | 1,080 | 600 |
| 2018/08/13 | 1,102 | 1,102 | 1,100 | 1,100 | 1,000 |
| 2018/08/10 | 1,146 | 1,146 | 1,105 | 1,105 | 2,300 |
| 2018/08/09 | 1,108 | 1,116 | 1,108 | 1,116 | 700 |
| 2018/08/08 | 1,114 | 1,114 | 1,114 | 1,114 | 400 |
| 2018/08/07 | 1,107 | 1,107 | 1,100 | 1,100 | 500 |
| 2018/08/06 | 1,110 | 1,110 | 1,107 | 1,107 | 400 |
| 2018/08/03 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
| 2018/08/02 | 1,116 | 1,126 | 1,108 | 1,126 | 400 |
| 2018/08/01 | 1,138 | 1,138 | 1,138 | 1,138 | 700 |
| 2018/07/31 | 1,129 | 1,129 | 1,111 | 1,120 | 1,500 |
| 2018/07/30 | 1,120 | 1,121 | 1,115 | 1,115 | 700 |
| 2018/07/27 | 1,111 | 1,111 | 1,111 | 1,111 | 300 |
| 2018/07/26 | 1,139 | 1,139 | 1,112 | 1,122 | 800 |
| 2018/07/25 | 1,101 | 1,125 | 1,101 | 1,109 | 400 |
| 2018/07/24 | 1,118 | 1,118 | 1,118 | 1,118 | 100 |
| 2018/07/23 | 1,100 | 1,110 | 1,094 | 1,094 | 2,200 |
| 2018/07/20 | 1,097 | 1,098 | 1,095 | 1,095 | 2,800 |
| 2018/07/19 | 1,091 | 1,097 | 1,091 | 1,097 | 2,500 |
| 2018/07/18 | 1,103 | 1,103 | 1,103 | 1,103 | 100 |
| 2018/07/17 | 1,095 | 1,103 | 1,095 | 1,103 | 1,900 |
| 2018/07/13 | 1,092 | 1,094 | 1,092 | 1,094 | 3,300 |
| 2018/07/11 | 1,122 | 1,122 | 1,092 | 1,094 | 500 |
| 2018/07/10 | 1,126 | 1,126 | 1,092 | 1,092 | 800 |
| 2018/07/09 | 1,079 | 1,103 | 1,079 | 1,103 | 3,500 |
| 2018/07/06 | 1,079 | 1,079 | 1,079 | 1,079 | 3,200 |
| 2018/07/05 | 1,099 | 1,099 | 1,080 | 1,080 | 1,800 |
| 2018/07/04 | 1,109 | 1,111 | 1,099 | 1,099 | 3,800 |
| 2018/07/03 | 1,116 | 1,117 | 1,109 | 1,109 | 1,200 |
| 2018/07/02 | 1,121 | 1,121 | 1,112 | 1,112 | 7,200 |
| 2018/06/29 | 1,125 | 1,140 | 1,125 | 1,134 | 1,500 |
| 2018/06/28 | 1,120 | 1,137 | 1,120 | 1,137 | 1,100 |
| 2018/06/27 | 1,138 | 1,147 | 1,135 | 1,147 | 2,300 |
| 2018/06/26 | 1,142 | 1,151 | 1,137 | 1,137 | 2,000 |
| 2018/06/25 | 1,141 | 1,159 | 1,141 | 1,159 | 500 |
| 2018/06/22 | 1,142 | 1,151 | 1,142 | 1,151 | 300 |
| 2018/06/21 | 1,161 | 1,161 | 1,161 | 1,161 | 100 |
| 2018/06/20 | 1,150 | 1,150 | 1,140 | 1,140 | 800 |
| 2018/06/19 | 1,151 | 1,151 | 1,151 | 1,151 | 500 |
| 2018/06/15 | 1,159 | 1,159 | 1,159 | 1,159 | 200 |
| 2018/06/14 | 1,159 | 1,160 | 1,159 | 1,160 | 1,400 |
| 2018/06/13 | 1,152 | 1,155 | 1,152 | 1,155 | 200 |
| 2018/06/11 | 1,160 | 1,162 | 1,160 | 1,162 | 600 |
| 2018/06/08 | 1,157 | 1,159 | 1,152 | 1,159 | 600 |
| 2018/06/07 | 1,159 | 1,159 | 1,159 | 1,159 | 200 |
| 2018/06/06 | 1,154 | 1,155 | 1,154 | 1,155 | 700 |
| 2018/06/05 | 1,153 | 1,153 | 1,142 | 1,148 | 1,000 |
| 2018/06/04 | 1,153 | 1,153 | 1,153 | 1,153 | 200 |
| 2018/06/01 | 1,153 | 1,153 | 1,153 | 1,153 | 400 |
| 2018/05/31 | 1,140 | 1,150 | 1,131 | 1,140 | 1,400 |
| 2018/05/30 | 1,152 | 1,152 | 1,150 | 1,150 | 1,200 |
| 2018/05/29 | 1,152 | 1,159 | 1,151 | 1,153 | 1,300 |
| 2018/05/28 | 1,158 | 1,158 | 1,158 | 1,158 | 300 |
| 2018/05/25 | 1,152 | 1,154 | 1,152 | 1,154 | 300 |
| 2018/05/23 | 1,160 | 1,162 | 1,157 | 1,162 | 1,700 |
| 2018/05/22 | 1,178 | 1,178 | 1,160 | 1,160 | 800 |
| 2018/05/21 | 1,167 | 1,167 | 1,166 | 1,166 | 200 |
| 2018/05/17 | 1,155 | 1,155 | 1,155 | 1,155 | 1,300 |
| 2018/05/16 | 1,171 | 1,171 | 1,156 | 1,163 | 900 |
| 2018/05/15 | 1,180 | 1,180 | 1,160 | 1,160 | 1,300 |
| 2018/05/14 | 1,169 | 1,172 | 1,169 | 1,172 | 300 |
| 2018/05/11 | 1,163 | 1,165 | 1,163 | 1,165 | 300 |
| 2018/05/10 | 1,182 | 1,182 | 1,163 | 1,163 | 1,200 |
| 2018/05/09 | 1,173 | 1,173 | 1,165 | 1,173 | 900 |
| 2018/05/08 | 1,174 | 1,174 | 1,170 | 1,172 | 700 |
| 2018/05/07 | 1,175 | 1,183 | 1,163 | 1,170 | 6,200 |
| 2018/05/02 | 1,217 | 1,217 | 1,200 | 1,206 | 3,100 |
| 2018/05/01 | 1,190 | 1,190 | 1,168 | 1,187 | 3,200 |
| 2018/04/27 | 1,193 | 1,203 | 1,183 | 1,190 | 1,200 |
| 2018/04/26 | 1,175 | 1,297 | 1,174 | 1,193 | 19,700 |
| 2018/04/25 | 1,164 | 1,164 | 1,164 | 1,164 | 100 |
| 2018/04/24 | 1,156 | 1,156 | 1,156 | 1,156 | 200 |
| 2018/04/23 | 1,146 | 1,155 | 1,141 | 1,150 | 1,200 |
| 2018/04/20 | 1,151 | 1,155 | 1,151 | 1,155 | 4,200 |
| 2018/04/19 | 1,153 | 1,155 | 1,151 | 1,151 | 1,300 |
| 2018/04/18 | 1,149 | 1,149 | 1,149 | 1,149 | 300 |
| 2018/04/17 | 1,154 | 1,154 | 1,154 | 1,154 | 2,000 |
| 2018/04/13 | 1,158 | 1,158 | 1,155 | 1,155 | 200 |
| 2018/04/12 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2018/04/10 | 1,144 | 1,144 | 1,144 | 1,144 | 600 |
| 2018/04/09 | 1,143 | 1,144 | 1,120 | 1,144 | 4,100 |
| 2018/04/06 | 1,148 | 1,162 | 1,148 | 1,162 | 400 |
| 2018/04/05 | 1,141 | 1,151 | 1,141 | 1,150 | 400 |
| 2018/04/04 | 1,153 | 1,153 | 1,148 | 1,148 | 1,500 |
| 2018/04/03 | 1,149 | 1,149 | 1,149 | 1,149 | 100 |
| 2018/04/02 | 1,183 | 1,183 | 1,148 | 1,177 | 1,800 |
| 2018/03/30 | 1,141 | 1,153 | 1,141 | 1,153 | 1,700 |
| 2018/03/29 | 1,146 | 1,158 | 1,146 | 1,158 | 300 |
| 2018/03/28 | 1,161 | 1,161 | 1,161 | 1,161 | 200 |
| 2018/03/27 | 1,126 | 1,178 | 1,126 | 1,160 | 2,600 |
| 2018/03/26 | 1,140 | 1,140 | 1,129 | 1,129 | 1,800 |
| 2018/03/23 | 1,177 | 1,177 | 1,132 | 1,140 | 4,800 |
| 2018/03/22 | 1,168 | 1,185 | 1,161 | 1,185 | 2,300 |
| 2018/03/20 | 1,163 | 1,180 | 1,163 | 1,179 | 600 |
| 2018/03/19 | 1,193 | 1,193 | 1,168 | 1,168 | 8,300 |
| 2018/03/16 | 1,173 | 1,174 | 1,165 | 1,166 | 5,700 |
| 2018/03/15 | 1,197 | 1,197 | 1,184 | 1,189 | 600 |
| 2018/03/14 | 1,192 | 1,192 | 1,172 | 1,172 | 900 |
| 2018/03/13 | 1,193 | 1,194 | 1,193 | 1,194 | 2,000 |
| 2018/03/12 | 1,193 | 1,207 | 1,188 | 1,202 | 2,300 |
| 2018/03/09 | 1,194 | 1,194 | 1,194 | 1,194 | 300 |
| 2018/03/08 | 1,180 | 1,192 | 1,180 | 1,192 | 300 |
| 2018/03/07 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2018/03/06 | 1,160 | 1,191 | 1,160 | 1,191 | 300 |
| 2018/03/05 | 1,186 | 1,186 | 1,160 | 1,160 | 2,200 |
| 2018/03/02 | 1,206 | 1,206 | 1,200 | 1,205 | 1,100 |
| 2018/03/01 | 1,219 | 1,237 | 1,192 | 1,205 | 11,400 |
| 2018/02/28 | 1,185 | 1,190 | 1,185 | 1,189 | 2,700 |
| 2018/02/27 | 1,190 | 1,190 | 1,185 | 1,189 | 2,000 |
| 2018/02/26 | 1,189 | 1,189 | 1,173 | 1,173 | 400 |
| 2018/02/23 | 1,170 | 1,170 | 1,168 | 1,168 | 4,200 |
| 2018/02/22 | 1,166 | 1,166 | 1,166 | 1,166 | 1,600 |
| 2018/02/21 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2018/02/20 | 1,182 | 1,182 | 1,175 | 1,180 | 1,600 |
| 2018/02/19 | 1,170 | 1,189 | 1,170 | 1,189 | 2,000 |
| 2018/02/16 | 1,169 | 1,169 | 1,169 | 1,169 | 100 |
| 2018/02/15 | 1,154 | 1,175 | 1,154 | 1,175 | 1,500 |
| 2018/02/14 | 1,195 | 1,195 | 1,150 | 1,150 | 700 |
| 2018/02/13 | 1,138 | 1,150 | 1,133 | 1,150 | 12,100 |
| 2018/02/09 | 1,171 | 1,171 | 1,121 | 1,122 | 15,100 |
| 2018/02/08 | 1,201 | 1,215 | 1,201 | 1,215 | 1,900 |
| 2018/02/07 | 1,186 | 1,239 | 1,186 | 1,201 | 6,400 |
| 2018/02/06 | 1,249 | 1,249 | 1,172 | 1,175 | 7,700 |
| 2018/02/02 | 1,279 | 1,279 | 1,271 | 1,271 | 500 |
| 2018/02/01 | 1,275 | 1,275 | 1,258 | 1,268 | 1,100 |
| 2018/01/31 | 1,262 | 1,265 | 1,256 | 1,265 | 1,900 |
| 2018/01/30 | 1,274 | 1,278 | 1,266 | 1,266 | 1,800 |
| 2018/01/29 | 1,280 | 1,280 | 1,276 | 1,276 | 600 |
| 2018/01/26 | 1,284 | 1,284 | 1,270 | 1,280 | 2,600 |
| 2018/01/25 | 1,275 | 1,275 | 1,268 | 1,270 | 1,700 |
| 2018/01/24 | 1,294 | 1,294 | 1,286 | 1,286 | 400 |
| 2018/01/23 | 1,288 | 1,288 | 1,275 | 1,275 | 1,300 |
| 2018/01/22 | 1,289 | 1,293 | 1,281 | 1,281 | 2,500 |
| 2018/01/19 | 1,289 | 1,289 | 1,284 | 1,289 | 400 |
| 2018/01/18 | 1,303 | 1,303 | 1,297 | 1,297 | 200 |
| 2018/01/17 | 1,303 | 1,303 | 1,303 | 1,303 | 100 |
| 2018/01/16 | 1,283 | 1,305 | 1,283 | 1,305 | 900 |
| 2018/01/15 | 1,309 | 1,309 | 1,290 | 1,290 | 1,300 |
| 2018/01/12 | 1,327 | 1,329 | 1,302 | 1,306 | 8,900 |
| 2018/01/11 | 1,285 | 1,310 | 1,279 | 1,307 | 15,700 |
| 2018/01/10 | 1,280 | 1,280 | 1,271 | 1,280 | 2,300 |
| 2018/01/09 | 1,261 | 1,280 | 1,259 | 1,280 | 11,600 |
| 2018/01/05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,300 |
| 2018/01/04 | 1,270 | 1,270 | 1,245 | 1,245 | 1,500 |