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