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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,395 | 1,403 | 1,343 | 1,378 | 4,700 |
| 2025/08/07 | 1,392 | 1,398 | 1,381 | 1,383 | 2,100 |
| 2025/08/06 | 1,388 | 1,401 | 1,387 | 1,396 | 1,000 |
| 2025/08/05 | 1,405 | 1,409 | 1,396 | 1,409 | 400 |
| 2025/08/04 | 1,382 | 1,414 | 1,382 | 1,414 | 1,200 |
| 2025/08/01 | 1,382 | 1,382 | 1,380 | 1,381 | 600 |
| 2025/07/31 | 1,396 | 1,396 | 1,383 | 1,388 | 3,000 |
| 2025/07/30 | 1,366 | 1,424 | 1,366 | 1,424 | 1,300 |
| 2025/07/29 | 1,366 | 1,385 | 1,366 | 1,375 | 900 |
| 2025/07/28 | 1,361 | 1,419 | 1,359 | 1,389 | 4,700 |
| 2025/07/25 | 1,378 | 1,389 | 1,373 | 1,379 | 700 |
| 2025/07/24 | 1,374 | 1,388 | 1,350 | 1,378 | 4,900 |
| 2025/07/23 | 1,381 | 1,390 | 1,373 | 1,373 | 500 |
| 2025/07/22 | 1,388 | 1,400 | 1,361 | 1,378 | 8,700 |
| 2025/07/18 | 1,363 | 1,400 | 1,363 | 1,399 | 2,100 |
| 2025/07/17 | 1,364 | 1,399 | 1,271 | 1,364 | 5,500 |
| 2025/07/16 | 1,363 | 1,391 | 1,363 | 1,364 | 1,200 |
| 2025/07/15 | 1,362 | 1,377 | 1,356 | 1,377 | 2,100 |
| 2025/07/14 | 1,372 | 1,497 | 1,356 | 1,362 | 26,100 |
| 2025/07/11 | 1,395 | 1,395 | 1,340 | 1,372 | 4,600 |
| 2025/07/10 | 1,395 | 1,395 | 1,395 | 1,395 | 600 |
| 2025/07/09 | 1,410 | 1,410 | 1,390 | 1,395 | 400 |
| 2025/07/08 | 1,402 | 1,410 | 1,402 | 1,410 | 500 |
| 2025/07/07 | 1,433 | 1,433 | 1,403 | 1,432 | 400 |
| 2025/07/02 | 1,434 | 1,443 | 1,433 | 1,433 | 1,500 |
| 2025/07/01 | 1,420 | 1,420 | 1,405 | 1,409 | 700 |
| 2025/06/30 | 1,430 | 1,430 | 1,420 | 1,420 | 200 |
| 2025/06/27 | 1,450 | 1,455 | 1,425 | 1,430 | 1,300 |
| 2025/06/26 | 1,449 | 1,449 | 1,449 | 1,449 | 300 |
| 2025/06/24 | 1,420 | 1,448 | 1,420 | 1,448 | 200 |
| 2025/06/23 | 1,428 | 1,428 | 1,428 | 1,428 | 100 |
| 2025/06/19 | 1,423 | 1,423 | 1,421 | 1,421 | 200 |
| 2025/06/18 | 1,415 | 1,416 | 1,408 | 1,416 | 800 |
| 2025/06/17 | 1,396 | 1,415 | 1,396 | 1,415 | 500 |
| 2025/06/16 | 1,400 | 1,418 | 1,395 | 1,415 | 700 |
| 2025/06/12 | 1,400 | 1,417 | 1,400 | 1,417 | 300 |
| 2025/06/11 | 1,401 | 1,417 | 1,401 | 1,417 | 200 |
| 2025/06/10 | 1,417 | 1,417 | 1,401 | 1,416 | 600 |
| 2025/06/09 | 1,435 | 1,439 | 1,415 | 1,435 | 500 |
| 2025/06/02 | 1,435 | 1,435 | 1,410 | 1,425 | 600 |
| 2025/05/30 | 1,421 | 1,422 | 1,410 | 1,422 | 300 |
| 2025/05/29 | 1,438 | 1,442 | 1,438 | 1,440 | 1,800 |
| 2025/05/28 | 1,408 | 1,408 | 1,408 | 1,408 | 200 |
| 2025/05/27 | 1,413 | 1,416 | 1,383 | 1,415 | 800 |
| 2025/05/26 | 1,416 | 1,443 | 1,386 | 1,443 | 900 |
| 2025/05/23 | 1,390 | 1,405 | 1,360 | 1,405 | 300 |
| 2025/05/22 | 1,405 | 1,405 | 1,405 | 1,405 | 100 |
| 2025/05/14 | 1,404 | 1,405 | 1,344 | 1,405 | 600 |
| 2025/05/12 | 1,405 | 1,405 | 1,405 | 1,405 | 300 |
| 2025/05/09 | 1,385 | 1,411 | 1,385 | 1,411 | 500 |
| 2025/05/08 | 1,420 | 1,420 | 1,360 | 1,383 | 3,100 |
| 2025/05/07 | 1,362 | 1,390 | 1,362 | 1,390 | 500 |
| 2025/05/02 | 1,382 | 1,458 | 1,350 | 1,372 | 12,200 |
| 2025/05/01 | 1,368 | 1,510 | 1,368 | 1,373 | 19,100 |
| 2025/04/30 | 1,420 | 1,434 | 1,420 | 1,428 | 1,100 |
| 2025/04/28 | 1,435 | 1,435 | 1,403 | 1,403 | 700 |
| 2025/04/25 | 1,435 | 1,435 | 1,435 | 1,435 | 100 |
| 2025/04/23 | 1,405 | 1,405 | 1,405 | 1,405 | 200 |
| 2025/04/21 | 1,377 | 1,458 | 1,377 | 1,400 | 7,600 |
| 2025/04/18 | 1,440 | 1,468 | 1,331 | 1,347 | 6,400 |
| 2025/04/14 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2025/04/11 | 1,259 | 1,460 | 1,259 | 1,440 | 12,500 |
| 2025/04/10 | 1,348 | 1,379 | 1,348 | 1,379 | 1,200 |
| 2025/04/09 | 1,339 | 1,339 | 1,309 | 1,309 | 200 |
| 2025/04/08 | 1,390 | 1,390 | 1,360 | 1,360 | 300 |
| 2025/04/07 | 1,338 | 1,338 | 1,270 | 1,270 | 1,800 |
| 2025/04/04 | 1,368 | 1,398 | 1,339 | 1,398 | 300 |
| 2025/04/03 | 1,335 | 1,398 | 1,335 | 1,398 | 700 |
| 2025/04/02 | 1,455 | 1,455 | 1,425 | 1,425 | 300 |
| 2025/04/01 | 1,452 | 1,452 | 1,452 | 1,452 | 400 |
| 2025/03/31 | 1,378 | 1,410 | 1,377 | 1,410 | 300 |
| 2025/03/27 | 1,434 | 1,434 | 1,428 | 1,428 | 200 |
| 2025/03/26 | 1,434 | 1,434 | 1,434 | 1,434 | 700 |
| 2025/03/25 | 1,436 | 1,436 | 1,420 | 1,435 | 700 |
| 2025/03/24 | 1,437 | 1,437 | 1,435 | 1,436 | 700 |
| 2025/03/21 | 1,415 | 1,415 | 1,415 | 1,415 | 100 |
| 2025/03/19 | 1,436 | 1,436 | 1,376 | 1,383 | 700 |
| 2025/03/18 | 1,383 | 1,413 | 1,383 | 1,413 | 400 |
| 2025/03/13 | 1,448 | 1,448 | 1,389 | 1,413 | 4,200 |
| 2025/03/10 | 1,455 | 1,455 | 1,448 | 1,448 | 500 |
| 2025/03/07 | 1,446 | 1,455 | 1,446 | 1,455 | 600 |
| 2025/03/06 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2025/03/05 | 1,468 | 1,468 | 1,468 | 1,468 | 100 |
| 2025/03/04 | 1,465 | 1,467 | 1,435 | 1,467 | 400 |
| 2025/03/03 | 1,464 | 1,466 | 1,464 | 1,466 | 500 |
| 2025/02/28 | 1,453 | 1,453 | 1,453 | 1,453 | 100 |
| 2025/02/27 | 1,421 | 1,451 | 1,410 | 1,451 | 1,000 |
| 2025/02/26 | 1,412 | 1,450 | 1,412 | 1,421 | 2,200 |
| 2025/02/25 | 1,380 | 1,399 | 1,380 | 1,393 | 1,200 |
| 2025/02/21 | 1,366 | 1,366 | 1,366 | 1,366 | 100 |
| 2025/02/17 | 1,366 | 1,367 | 1,336 | 1,366 | 400 |
| 2025/02/14 | 1,365 | 1,396 | 1,365 | 1,396 | 300 |
| 2025/02/13 | 1,381 | 1,395 | 1,378 | 1,395 | 400 |
| 2025/02/12 | 1,391 | 1,408 | 1,365 | 1,408 | 700 |
| 2025/02/10 | 1,421 | 1,421 | 1,421 | 1,421 | 500 |
| 2025/02/06 | 1,363 | 1,380 | 1,362 | 1,380 | 300 |
| 2025/02/03 | 1,320 | 1,378 | 1,320 | 1,378 | 2,300 |
| 2025/01/31 | 1,361 | 1,380 | 1,361 | 1,380 | 300 |
| 2025/01/29 | 1,354 | 1,354 | 1,354 | 1,354 | 100 |
| 2025/01/27 | 1,375 | 1,375 | 1,362 | 1,362 | 700 |
| 2025/01/24 | 1,333 | 1,354 | 1,333 | 1,354 | 300 |
| 2025/01/23 | 1,360 | 1,360 | 1,355 | 1,355 | 800 |
| 2025/01/22 | 1,355 | 1,360 | 1,355 | 1,360 | 900 |
| 2025/01/17 | 1,357 | 1,357 | 1,355 | 1,355 | 200 |
| 2025/01/16 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2025/01/14 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2025/01/10 | 1,388 | 1,388 | 1,388 | 1,388 | 300 |
| 2025/01/09 | 1,387 | 1,389 | 1,360 | 1,389 | 1,200 |
| 2025/01/08 | 1,385 | 1,385 | 1,385 | 1,385 | 100 |
| 2025/01/07 | 1,389 | 1,389 | 1,361 | 1,389 | 700 |
| 2025/01/06 | 1,361 | 1,391 | 1,361 | 1,390 | 2,200 |