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
2023-03-291,2801,3171,2801,3177001,317
2023-03-281,2731,2731,2731,2731001,273
2023-03-271,3201,3301,3031,3031,2001,303
2023-03-241,2991,3201,2991,3208001,320
2023-03-231,2991,3291,2991,3297001,329
2023-03-221,2991,2991,2991,2991001,299
2023-03-201,2991,2991,2991,2991001,299
2023-03-171,2991,2991,2991,2992001,299
2023-03-161,2991,2991,2991,2991001,299
2023-03-151,3001,3001,2991,2991,0001,299
2023-03-141,2901,3191,2591,3001,6001,300
2023-03-131,3221,3221,3221,3221001,322
2023-03-101,3441,3441,3001,3252,7001,325
2023-03-091,3351,3481,3351,3481,4001,348
2023-03-081,3181,3401,3181,3401,5001,340
2023-03-071,3001,3201,3001,3191,3001,319
2023-03-061,2921,3001,2921,3006001,300
2023-03-031,2601,2791,2601,2758001,275
2023-03-021,2601,2601,2301,2597001,259
2023-03-011,2501,2551,2501,2551,2001,255
2023-02-281,2341,2401,2331,2401,7001,240
2023-02-271,2171,2341,1801,2341,5001,234
2023-02-241,1981,2301,1981,2052,0001,205
2023-02-221,1981,1981,1981,1982001,198
2023-02-21---1,184-1,184
2023-02-20---1,184-1,184
2023-02-171,1871,1871,1741,1843001,184
2023-02-161,1991,1991,1831,1835001,183
2023-02-15---1,189-1,189
2023-02-141,2001,2001,1891,1899001,189
2023-02-131,1981,1981,1981,1983001,198
2023-02-101,2001,2001,1991,1996001,199
2023-02-091,1801,2001,1801,2001,0001,200
2023-02-081,1901,1901,1801,1806001,180
2023-02-071,1991,1991,1901,1907001,190
2023-02-061,2001,2051,1981,1991,6001,199
2023-02-031,2021,2041,1771,1771,0001,177
2023-02-021,2201,2201,1721,1722,6001,172
2023-02-011,1701,2101,1641,2107,9001,210
2023-01-311,1371,1371,1371,1374001,137
2023-01-301,1371,1371,1371,1371001,137
2023-01-271,1671,1671,1371,1372001,137
2023-01-261,1741,1741,1441,1445001,144
2023-01-251,1451,1461,1451,1462001,146
2023-01-24---1,145-1,145
2023-01-231,1451,1451,1451,1451001,145
2023-01-20---1,136-1,136
2023-01-191,1131,1361,1131,1362001,136
2023-01-18---1,113-1,113
2023-01-17---1,113-1,113
2023-01-16---1,113-1,113
2023-01-131,1371,1371,1081,1131,3001,113
2023-01-12---1,137-1,137
2023-01-111,1671,1671,1371,1372001,137
2023-01-101,1571,1871,1571,1658001,165
2023-01-061,1591,1651,1571,1571,8001,157
2023-01-051,1581,1591,1581,1594001,159
2023-01-041,1861,1861,1591,1591,9001,159

分割・併合履歴 : [2017-09-27]1株→0.1株