5905 日本製罐(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	-	-	-	1,317	-	1,317
2023-03-29	1,280	1,317	1,280	1,317	700	1,317
2023-03-28	1,273	1,273	1,273	1,273	100	1,273
2023-03-27	1,320	1,330	1,303	1,303	1,200	1,303
2023-03-24	1,299	1,320	1,299	1,320	800	1,320
2023-03-23	1,299	1,329	1,299	1,329	700	1,329
2023-03-22	1,299	1,299	1,299	1,299	100	1,299
2023-03-20	1,299	1,299	1,299	1,299	100	1,299
2023-03-17	1,299	1,299	1,299	1,299	200	1,299
2023-03-16	1,299	1,299	1,299	1,299	100	1,299
2023-03-15	1,300	1,300	1,299	1,299	1,000	1,299
2023-03-14	1,290	1,319	1,259	1,300	1,600	1,300
2023-03-13	1,322	1,322	1,322	1,322	100	1,322
2023-03-10	1,344	1,344	1,300	1,325	2,700	1,325
2023-03-09	1,335	1,348	1,335	1,348	1,400	1,348
2023-03-08	1,318	1,340	1,318	1,340	1,500	1,340
2023-03-07	1,300	1,320	1,300	1,319	1,300	1,319
2023-03-06	1,292	1,300	1,292	1,300	600	1,300
2023-03-03	1,260	1,279	1,260	1,275	800	1,275
2023-03-02	1,260	1,260	1,230	1,259	700	1,259
2023-03-01	1,250	1,255	1,250	1,255	1,200	1,255
2023-02-28	1,234	1,240	1,233	1,240	1,700	1,240
2023-02-27	1,217	1,234	1,180	1,234	1,500	1,234
2023-02-24	1,198	1,230	1,198	1,205	2,000	1,205
2023-02-22	1,198	1,198	1,198	1,198	200	1,198
2023-02-21	-	-	-	1,184	-	1,184
2023-02-20	-	-	-	1,184	-	1,184
2023-02-17	1,187	1,187	1,174	1,184	300	1,184
2023-02-16	1,199	1,199	1,183	1,183	500	1,183
2023-02-15	-	-	-	1,189	-	1,189
2023-02-14	1,200	1,200	1,189	1,189	900	1,189
2023-02-13	1,198	1,198	1,198	1,198	300	1,198
2023-02-10	1,200	1,200	1,199	1,199	600	1,199
2023-02-09	1,180	1,200	1,180	1,200	1,000	1,200
2023-02-08	1,190	1,190	1,180	1,180	600	1,180
2023-02-07	1,199	1,199	1,190	1,190	700	1,190
2023-02-06	1,200	1,205	1,198	1,199	1,600	1,199
2023-02-03	1,202	1,204	1,177	1,177	1,000	1,177
2023-02-02	1,220	1,220	1,172	1,172	2,600	1,172
2023-02-01	1,170	1,210	1,164	1,210	7,900	1,210
2023-01-31	1,137	1,137	1,137	1,137	400	1,137
2023-01-30	1,137	1,137	1,137	1,137	100	1,137
2023-01-27	1,167	1,167	1,137	1,137	200	1,137
2023-01-26	1,174	1,174	1,144	1,144	500	1,144
2023-01-25	1,145	1,146	1,145	1,146	200	1,146
2023-01-24	-	-	-	1,145	-	1,145
2023-01-23	1,145	1,145	1,145	1,145	100	1,145
2023-01-20	-	-	-	1,136	-	1,136
2023-01-19	1,113	1,136	1,113	1,136	200	1,136
2023-01-18	-	-	-	1,113	-	1,113
2023-01-17	-	-	-	1,113	-	1,113
2023-01-16	-	-	-	1,113	-	1,113
2023-01-13	1,137	1,137	1,108	1,113	1,300	1,113
2023-01-12	-	-	-	1,137	-	1,137
2023-01-11	1,167	1,167	1,137	1,137	200	1,137
2023-01-10	1,157	1,187	1,157	1,165	800	1,165
2023-01-06	1,159	1,165	1,157	1,157	1,800	1,157
2023-01-05	1,158	1,159	1,158	1,159	400	1,159
2023-01-04	1,186	1,186	1,159	1,159	1,900	1,159

分割・併合履歴： [2017-09-27]1株→0.1株