5905 日本製罐(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,317 | 1,320 | 1,316 | 1,318 | 1,000 | 1,318 |
| 2024-11-20 | 1,314 | 1,340 | 1,314 | 1,328 | 1,000 | 1,328 |
| 2024-11-19 | 1,321 | 1,327 | 1,321 | 1,326 | 1,000 | 1,326 |
| 2024-11-18 | 1,322 | 1,330 | 1,321 | 1,330 | 1,300 | 1,330 |
| 2024-11-15 | 1,336 | 1,345 | 1,321 | 1,331 | 4,100 | 1,331 |
| 2024-11-14 | 1,335 | 1,350 | 1,335 | 1,350 | 600 | 1,350 |
| 2024-11-13 | 1,383 | 1,383 | 1,335 | 1,335 | 4,500 | 1,335 |
| 2024-11-12 | 1,403 | 1,403 | 1,385 | 1,385 | 2,600 | 1,385 |
| 2024-11-11 | 1,400 | 1,403 | 1,400 | 1,403 | 700 | 1,403 |
| 2024-11-08 | 1,401 | 1,416 | 1,386 | 1,403 | 2,800 | 1,403 |
| 2024-11-07 | 1,458 | 1,458 | 1,380 | 1,398 | 6,100 | 1,398 |
| 2024-11-06 | 1,484 | 1,484 | 1,400 | 1,454 | 10,800 | 1,454 |
| 2024-11-05 | 1,688 | 1,739 | 1,564 | 1,564 | 1,600 | 1,564 |
| 2024-11-01 | 1,608 | 1,611 | 1,608 | 1,611 | 1,000 | 1,611 |
| 2024-10-31 | - | - | - | 1,571 | - | 1,571 |
| 2024-10-30 | 1,610 | 1,610 | 1,570 | 1,571 | 400 | 1,571 |
| 2024-10-29 | 1,602 | 1,602 | 1,602 | 1,602 | 100 | 1,602 |
| 2024-10-28 | 1,518 | 1,558 | 1,518 | 1,558 | 500 | 1,558 |
| 2024-10-25 | - | - | - | 1,518 | - | 1,518 |
| 2024-10-24 | - | - | - | 1,518 | - | 1,518 |
| 2024-10-23 | 1,540 | 1,541 | 1,512 | 1,518 | 700 | 1,518 |
| 2024-10-22 | 1,538 | 1,540 | 1,530 | 1,540 | 800 | 1,540 |
| 2024-10-21 | 1,533 | 1,533 | 1,533 | 1,533 | 300 | 1,533 |
| 2024-10-18 | - | - | - | 1,573 | - | 1,573 |
| 2024-10-17 | - | - | - | 1,573 | - | 1,573 |
| 2024-10-16 | - | - | - | 1,573 | - | 1,573 |
| 2024-10-15 | 1,590 | 1,590 | 1,573 | 1,573 | 500 | 1,573 |
| 2024-10-11 | 1,572 | 1,595 | 1,572 | 1,595 | 800 | 1,595 |
| 2024-10-10 | 1,694 | 1,694 | 1,612 | 1,612 | 2,900 | 1,612 |
| 2024-10-09 | 1,667 | 1,700 | 1,631 | 1,690 | 500 | 1,690 |
| 2024-10-08 | 1,660 | 1,667 | 1,627 | 1,667 | 800 | 1,667 |
| 2024-10-07 | 1,685 | 1,685 | 1,635 | 1,665 | 1,100 | 1,665 |
| 2024-10-04 | - | - | - | 1,706 | - | 1,706 |
| 2024-10-03 | - | - | - | 1,706 | - | 1,706 |
| 2024-10-02 | 1,706 | 1,706 | 1,706 | 1,706 | 300 | 1,706 |
| 2024-10-01 | 1,713 | 1,713 | 1,713 | 1,713 | 200 | 1,713 |
| 2024-09-30 | 1,711 | 1,711 | 1,673 | 1,673 | 200 | 1,673 |
| 2024-09-27 | 1,642 | 1,711 | 1,642 | 1,711 | 1,200 | 1,711 |
| 2024-09-26 | 1,682 | 1,682 | 1,682 | 1,682 | 300 | 1,682 |
| 2024-09-25 | - | - | - | 1,678 | - | 1,678 |
| 2024-09-24 | - | - | - | 1,678 | - | 1,678 |
| 2024-09-20 | - | - | - | 1,678 | - | 1,678 |
| 2024-09-19 | 1,685 | 1,720 | 1,647 | 1,678 | 700 | 1,678 |
| 2024-09-18 | - | - | - | 1,725 | - | 1,725 |
| 2024-09-17 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | 1,725 |
| 2024-09-13 | 1,765 | 1,765 | 1,765 | 1,765 | 400 | 1,765 |
| 2024-09-12 | - | - | - | 1,765 | - | 1,765 |
| 2024-09-11 | - | - | - | 1,765 | - | 1,765 |
| 2024-09-10 | 1,765 | 1,765 | 1,765 | 1,765 | 300 | 1,765 |
| 2024-09-09 | 1,707 | 1,725 | 1,707 | 1,725 | 300 | 1,725 |
| 2024-09-06 | - | - | - | 1,683 | - | 1,683 |
| 2024-09-05 | - | - | - | 1,683 | - | 1,683 |
| 2024-09-04 | - | - | - | 1,683 | - | 1,683 |
| 2024-09-03 | 1,674 | 1,710 | 1,633 | 1,683 | 1,400 | 1,683 |
| 2024-09-02 | 1,770 | 1,770 | 1,708 | 1,708 | 600 | 1,708 |
| 2024-08-30 | 1,725 | 1,770 | 1,725 | 1,770 | 500 | 1,770 |
| 2024-08-29 | 1,751 | 1,751 | 1,751 | 1,751 | 100 | 1,751 |
| 2024-08-28 | - | - | - | 1,760 | - | 1,760 |
| 2024-08-27 | - | - | - | 1,760 | - | 1,760 |
| 2024-08-26 | 1,760 | 1,760 | 1,760 | 1,760 | 300 | 1,760 |
| 2024-08-23 | 1,783 | 1,811 | 1,735 | 1,800 | 1,400 | 1,800 |
| 2024-08-22 | 1,740 | 1,798 | 1,721 | 1,798 | 3,800 | 1,798 |
| 2024-08-21 | 1,768 | 1,769 | 1,740 | 1,740 | 300 | 1,740 |
| 2024-08-20 | 1,770 | 1,778 | 1,733 | 1,770 | 2,400 | 1,770 |
| 2024-08-19 | 1,770 | 1,770 | 1,770 | 1,770 | 400 | 1,770 |
| 2024-08-16 | 1,770 | 1,775 | 1,770 | 1,770 | 600 | 1,770 |
| 2024-08-15 | 1,779 | 1,780 | 1,761 | 1,770 | 2,100 | 1,770 |
| 2024-08-14 | 1,704 | 1,770 | 1,704 | 1,770 | 1,700 | 1,770 |
| 2024-08-13 | 1,797 | 1,808 | 1,770 | 1,808 | 6,500 | 1,808 |
| 2024-08-09 | 1,684 | 1,759 | 1,674 | 1,745 | 3,000 | 1,745 |
| 2024-08-08 | 1,581 | 1,650 | 1,581 | 1,650 | 1,400 | 1,650 |
| 2024-08-07 | 1,520 | 1,599 | 1,520 | 1,580 | 800 | 1,580 |
| 2024-08-06 | 1,495 | 1,600 | 1,473 | 1,600 | 2,100 | 1,600 |
| 2024-08-05 | 1,519 | 1,563 | 1,495 | 1,495 | 3,800 | 1,495 |
| 2024-08-02 | 1,591 | 1,689 | 1,580 | 1,651 | 4,000 | 1,651 |
| 2024-08-01 | 1,654 | 1,654 | 1,635 | 1,649 | 800 | 1,649 |
| 2024-07-31 | 1,650 | 1,680 | 1,650 | 1,680 | 700 | 1,680 |
| 2024-07-30 | 1,688 | 1,688 | 1,648 | 1,648 | 800 | 1,648 |
| 2024-07-29 | - | - | - | 1,678 | - | 1,678 |
| 2024-07-26 | 1,672 | 1,678 | 1,672 | 1,678 | 1,800 | 1,678 |
| 2024-07-25 | 1,645 | 1,665 | 1,645 | 1,665 | 600 | 1,665 |
| 2024-07-24 | 1,685 | 1,720 | 1,662 | 1,670 | 1,500 | 1,670 |
| 2024-07-23 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | 1,701 |
| 2024-07-22 | 1,672 | 1,672 | 1,672 | 1,672 | 100 | 1,672 |
| 2024-07-19 | 1,676 | 1,697 | 1,676 | 1,697 | 300 | 1,697 |
| 2024-07-18 | 1,690 | 1,690 | 1,690 | 1,690 | 400 | 1,690 |
| 2024-07-17 | 1,673 | 1,810 | 1,673 | 1,760 | 13,100 | 1,760 |
| 2024-07-16 | 1,674 | 1,674 | 1,674 | 1,674 | 100 | 1,674 |
| 2024-07-12 | 1,692 | 1,692 | 1,652 | 1,674 | 1,000 | 1,674 |
| 2024-07-11 | 1,700 | 1,700 | 1,699 | 1,699 | 400 | 1,699 |
| 2024-07-10 | 1,687 | 1,699 | 1,687 | 1,698 | 800 | 1,698 |
| 2024-07-09 | 1,695 | 1,695 | 1,683 | 1,683 | 200 | 1,683 |
| 2024-07-08 | 1,699 | 1,699 | 1,664 | 1,695 | 600 | 1,695 |
| 2024-07-05 | 1,700 | 1,700 | 1,699 | 1,699 | 700 | 1,699 |
| 2024-07-04 | 1,674 | 1,700 | 1,637 | 1,700 | 600 | 1,700 |
| 2024-07-03 | 1,672 | 1,672 | 1,672 | 1,672 | 100 | 1,672 |
| 2024-07-02 | 1,669 | 1,671 | 1,669 | 1,671 | 500 | 1,671 |
| 2024-07-01 | 1,705 | 1,705 | 1,664 | 1,669 | 1,600 | 1,669 |
| 2024-06-28 | 1,640 | 1,678 | 1,638 | 1,665 | 900 | 1,665 |
| 2024-06-27 | - | - | - | 1,666 | - | 1,666 |
| 2024-06-26 | 1,666 | 1,666 | 1,626 | 1,666 | 1,600 | 1,666 |
| 2024-06-25 | 1,664 | 1,664 | 1,664 | 1,664 | 100 | 1,664 |
| 2024-06-24 | 1,681 | 1,681 | 1,601 | 1,664 | 1,800 | 1,664 |
| 2024-06-21 | 1,690 | 1,700 | 1,654 | 1,681 | 2,300 | 1,681 |
| 2024-06-20 | 1,705 | 1,705 | 1,665 | 1,690 | 800 | 1,690 |
| 2024-06-19 | 1,705 | 1,705 | 1,663 | 1,705 | 900 | 1,705 |
| 2024-06-18 | 1,709 | 1,710 | 1,705 | 1,705 | 600 | 1,705 |
| 2024-06-17 | - | - | - | 1,709 | - | 1,709 |
| 2024-06-14 | 1,686 | 1,749 | 1,679 | 1,709 | 2,100 | 1,709 |
| 2024-06-13 | - | - | - | 1,725 | - | 1,725 |
| 2024-06-12 | 1,716 | 1,725 | 1,716 | 1,725 | 2,500 | 1,725 |
| 2024-06-11 | 1,689 | 1,720 | 1,683 | 1,713 | 2,600 | 1,713 |
| 2024-06-10 | 1,678 | 1,685 | 1,677 | 1,682 | 2,100 | 1,682 |
| 2024-06-07 | 1,660 | 1,678 | 1,660 | 1,678 | 700 | 1,678 |
| 2024-06-06 | 1,655 | 1,680 | 1,655 | 1,662 | 1,000 | 1,662 |
| 2024-06-05 | 1,650 | 1,655 | 1,648 | 1,655 | 4,100 | 1,655 |
| 2024-06-04 | 1,633 | 1,648 | 1,610 | 1,632 | 1,000 | 1,632 |
| 2024-06-03 | 1,597 | 1,633 | 1,597 | 1,633 | 3,200 | 1,633 |
| 2024-05-31 | 1,615 | 1,637 | 1,610 | 1,637 | 700 | 1,637 |
| 2024-05-30 | 1,615 | 1,615 | 1,615 | 1,615 | 200 | 1,615 |
| 2024-05-29 | 1,617 | 1,617 | 1,614 | 1,614 | 400 | 1,614 |
| 2024-05-28 | 1,623 | 1,625 | 1,617 | 1,617 | 1,100 | 1,617 |
| 2024-05-27 | 1,644 | 1,644 | 1,604 | 1,622 | 1,000 | 1,622 |
| 2024-05-24 | 1,584 | 1,615 | 1,580 | 1,615 | 1,700 | 1,615 |
| 2024-05-23 | 1,611 | 1,611 | 1,567 | 1,604 | 1,200 | 1,604 |
| 2024-05-22 | 1,598 | 1,606 | 1,598 | 1,606 | 1,300 | 1,606 |
| 2024-05-21 | 1,578 | 1,601 | 1,578 | 1,593 | 2,100 | 1,593 |
| 2024-05-20 | 1,578 | 1,598 | 1,576 | 1,576 | 3,600 | 1,576 |
| 2024-05-17 | 1,574 | 1,575 | 1,573 | 1,574 | 1,000 | 1,574 |
| 2024-05-16 | 1,570 | 1,610 | 1,568 | 1,574 | 2,900 | 1,574 |
| 2024-05-15 | 1,582 | 1,617 | 1,564 | 1,570 | 1,900 | 1,570 |
| 2024-05-14 | 1,569 | 1,600 | 1,567 | 1,582 | 3,400 | 1,582 |
| 2024-05-13 | 1,551 | 1,575 | 1,540 | 1,569 | 3,300 | 1,569 |
| 2024-05-10 | 1,592 | 1,595 | 1,550 | 1,550 | 5,700 | 1,550 |
| 2024-05-09 | 1,595 | 1,597 | 1,589 | 1,592 | 2,000 | 1,592 |
| 2024-05-08 | 1,595 | 1,595 | 1,587 | 1,595 | 2,100 | 1,595 |
| 2024-05-07 | 1,638 | 1,638 | 1,575 | 1,600 | 7,200 | 1,600 |
| 2024-05-02 | 1,635 | 1,638 | 1,575 | 1,601 | 10,500 | 1,601 |
| 2024-05-01 | 1,540 | 1,690 | 1,509 | 1,635 | 65,100 | 1,635 |
| 2024-04-30 | 1,900 | 1,900 | 1,821 | 1,866 | 12,100 | 1,866 |
| 2024-04-26 | 1,925 | 1,959 | 1,925 | 1,945 | 4,600 | 1,945 |
| 2024-04-25 | 1,910 | 1,926 | 1,885 | 1,901 | 2,600 | 1,901 |
| 2024-04-24 | 1,928 | 1,945 | 1,921 | 1,945 | 700 | 1,945 |
| 2024-04-23 | 1,893 | 1,914 | 1,893 | 1,913 | 1,200 | 1,913 |
| 2024-04-22 | 1,885 | 1,898 | 1,860 | 1,898 | 1,100 | 1,898 |
| 2024-04-19 | 1,889 | 1,900 | 1,880 | 1,880 | 1,300 | 1,880 |
| 2024-04-18 | 1,888 | 1,929 | 1,888 | 1,929 | 1,100 | 1,929 |
| 2024-04-17 | 1,867 | 1,928 | 1,867 | 1,928 | 900 | 1,928 |
| 2024-04-16 | 1,941 | 1,941 | 1,849 | 1,863 | 7,800 | 1,863 |
| 2024-04-15 | 1,940 | 1,964 | 1,940 | 1,959 | 700 | 1,959 |
| 2024-04-12 | 1,974 | 1,974 | 1,974 | 1,974 | 200 | 1,974 |
| 2024-04-11 | 1,939 | 1,940 | 1,939 | 1,940 | 500 | 1,940 |
| 2024-04-10 | 1,929 | 1,971 | 1,929 | 1,959 | 600 | 1,959 |
| 2024-04-09 | 1,925 | 1,926 | 1,925 | 1,926 | 700 | 1,926 |
| 2024-04-08 | - | - | - | 1,932 | - | 1,932 |
| 2024-04-05 | 1,959 | 1,959 | 1,919 | 1,932 | 600 | 1,932 |
| 2024-04-04 | 1,993 | 1,993 | 1,970 | 1,970 | 1,000 | 1,970 |
| 2024-04-03 | 1,970 | 2,000 | 1,970 | 2,000 | 2,700 | 2,000 |
| 2024-04-02 | 1,988 | 1,990 | 1,971 | 1,987 | 1,000 | 1,987 |
| 2024-04-01 | 1,989 | 1,991 | 1,971 | 1,988 | 1,500 | 1,988 |
| 2024-03-29 | 1,929 | 1,970 | 1,929 | 1,963 | 2,400 | 1,963 |
| 2024-03-28 | 1,906 | 1,959 | 1,893 | 1,928 | 4,600 | 1,928 |
| 2024-03-27 | 2,014 | 2,018 | 1,991 | 1,991 | 3,200 | 1,991 |
| 2024-03-26 | 2,029 | 2,029 | 1,961 | 2,014 | 5,000 | 2,014 |
| 2024-03-25 | 2,024 | 2,034 | 2,000 | 2,022 | 2,100 | 2,022 |
| 2024-03-22 | 1,999 | 2,030 | 1,980 | 2,030 | 3,000 | 2,030 |
| 2024-03-21 | 1,945 | 1,998 | 1,945 | 1,998 | 3,700 | 1,998 |
| 2024-03-19 | 1,975 | 1,977 | 1,959 | 1,959 | 1,100 | 1,959 |
| 2024-03-18 | 1,968 | 1,971 | 1,960 | 1,960 | 1,100 | 1,960 |
| 2024-03-15 | 1,934 | 1,934 | 1,934 | 1,934 | 200 | 1,934 |
| 2024-03-14 | 1,947 | 1,949 | 1,934 | 1,934 | 700 | 1,934 |
| 2024-03-13 | 1,930 | 1,979 | 1,903 | 1,930 | 3,800 | 1,930 |
| 2024-03-12 | 1,914 | 1,914 | 1,883 | 1,893 | 1,200 | 1,893 |
| 2024-03-11 | 1,929 | 1,929 | 1,830 | 1,874 | 2,500 | 1,874 |
| 2024-03-08 | 1,931 | 1,969 | 1,929 | 1,929 | 300 | 1,929 |
| 2024-03-07 | 1,942 | 1,946 | 1,930 | 1,930 | 1,200 | 1,930 |
| 2024-03-06 | 1,912 | 1,925 | 1,912 | 1,925 | 1,400 | 1,925 |
| 2024-03-05 | 1,931 | 1,931 | 1,912 | 1,912 | 1,500 | 1,912 |
| 2024-03-04 | 1,930 | 1,940 | 1,911 | 1,931 | 1,900 | 1,931 |
| 2024-03-01 | 1,937 | 1,937 | 1,927 | 1,930 | 1,000 | 1,930 |
| 2024-02-29 | 1,920 | 1,920 | 1,920 | 1,920 | 300 | 1,920 |
| 2024-02-28 | 1,914 | 1,936 | 1,914 | 1,930 | 1,400 | 1,930 |
| 2024-02-27 | 1,947 | 1,947 | 1,926 | 1,926 | 500 | 1,926 |
| 2024-02-26 | 1,929 | 1,948 | 1,919 | 1,934 | 1,700 | 1,934 |
| 2024-02-22 | 1,890 | 1,910 | 1,873 | 1,907 | 4,500 | 1,907 |
| 2024-02-21 | 1,880 | 1,889 | 1,880 | 1,885 | 800 | 1,885 |
| 2024-02-20 | 1,858 | 1,894 | 1,848 | 1,874 | 1,500 | 1,874 |
| 2024-02-19 | 1,850 | 1,853 | 1,840 | 1,853 | 1,900 | 1,853 |
| 2024-02-16 | 1,841 | 1,845 | 1,821 | 1,845 | 700 | 1,845 |
| 2024-02-15 | 1,853 | 1,853 | 1,814 | 1,844 | 2,200 | 1,844 |
| 2024-02-14 | 1,831 | 1,853 | 1,815 | 1,842 | 2,700 | 1,842 |
| 2024-02-13 | 1,827 | 1,845 | 1,826 | 1,829 | 3,600 | 1,829 |
| 2024-02-09 | 1,818 | 1,822 | 1,814 | 1,821 | 1,400 | 1,821 |
| 2024-02-08 | 1,829 | 1,838 | 1,795 | 1,808 | 7,400 | 1,808 |
| 2024-02-07 | 1,785 | 1,829 | 1,770 | 1,829 | 5,000 | 1,829 |
| 2024-02-06 | 1,850 | 1,850 | 1,823 | 1,825 | 3,100 | 1,825 |
| 2024-02-05 | 1,841 | 1,850 | 1,840 | 1,850 | 900 | 1,850 |
| 2024-02-02 | 1,879 | 1,879 | 1,832 | 1,855 | 5,600 | 1,855 |
| 2024-02-01 | 1,851 | 1,880 | 1,819 | 1,878 | 15,400 | 1,878 |
| 2024-01-31 | 1,903 | 2,070 | 1,890 | 1,960 | 16,800 | 1,960 |
| 2024-01-30 | 1,900 | 1,910 | 1,875 | 1,903 | 6,000 | 1,903 |
| 2024-01-29 | 1,897 | 1,930 | 1,895 | 1,904 | 2,200 | 1,904 |
| 2024-01-26 | 1,846 | 1,889 | 1,839 | 1,873 | 4,400 | 1,873 |
| 2024-01-25 | 1,832 | 1,832 | 1,823 | 1,830 | 2,100 | 1,830 |
| 2024-01-24 | 1,835 | 1,845 | 1,779 | 1,817 | 5,000 | 1,817 |
| 2024-01-23 | 1,824 | 1,832 | 1,817 | 1,828 | 1,000 | 1,828 |
| 2024-01-22 | 1,825 | 1,829 | 1,810 | 1,819 | 3,500 | 1,819 |
| 2024-01-19 | 1,807 | 1,830 | 1,800 | 1,825 | 3,200 | 1,825 |
| 2024-01-18 | 1,787 | 1,813 | 1,787 | 1,790 | 2,200 | 1,790 |
| 2024-01-17 | 1,792 | 1,796 | 1,765 | 1,770 | 2,000 | 1,770 |
| 2024-01-16 | 1,800 | 1,800 | 1,765 | 1,765 | 4,300 | 1,765 |
| 2024-01-15 | 1,786 | 1,800 | 1,780 | 1,797 | 900 | 1,797 |
| 2024-01-12 | 1,767 | 1,783 | 1,765 | 1,770 | 2,900 | 1,770 |
| 2024-01-11 | 1,761 | 1,767 | 1,760 | 1,767 | 1,000 | 1,767 |
| 2024-01-10 | 1,756 | 1,775 | 1,745 | 1,745 | 2,200 | 1,745 |
| 2024-01-09 | 1,778 | 1,787 | 1,760 | 1,760 | 2,700 | 1,760 |
| 2024-01-05 | 1,764 | 1,784 | 1,762 | 1,762 | 4,800 | 1,762 |
| 2024-01-04 | 1,770 | 1,794 | 1,761 | 1,794 | 3,000 | 1,794 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
