5905 日本製罐(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-121,0831,0851,0831,0854001,085
2022-08-101,1841,1841,0981,0984,0001,098
2022-08-091,1361,1501,1281,1501,1001,150
2022-08-081,1101,1201,1101,1203001,120
2022-08-051,1121,1131,1001,1009001,100
2022-08-041,0881,1111,0881,1119001,111
2022-08-031,1391,1391,0821,0824001,082
2022-08-021,1141,1141,1111,1118001,111
2022-08-011,1401,1421,1131,1421,6001,142
2022-07-291,1001,1401,1001,1406001,140
2022-07-281,1001,1001,1001,1002001,100
2022-07-271,1001,1001,0841,0843001,084
2022-07-261,1691,1691,1061,1104,3001,110
2022-07-251,0801,0801,0791,0805001,080
2022-07-221,0571,0571,0391,0468001,046
2022-07-211,0621,0621,0541,0541,0001,054
2022-07-201,0491,0631,0491,0621,1001,062
2022-07-191,0731,0751,0711,0713001,071
2022-07-151,0651,0651,0651,0657001,065
2022-07-141,0371,0371,0361,0362001,036
2022-07-131,0321,0691,0321,0661,0001,066
2022-07-121,0511,0591,0501,0591,4001,059
2022-07-111,0541,0541,0421,0451,6001,045
2022-07-081,0261,0421,0261,0421,2001,042
2022-07-071,0331,0341,0241,0346001,034
2022-07-061,0461,0461,0341,0345001,034
2022-07-051,0471,0471,0341,0345001,034
2022-07-041,0461,0461,0451,0456001,045
2022-07-011,0471,0591,0411,0461,4001,046
2022-06-301,0391,0471,0381,0471,0001,047
2022-06-291,0451,0451,0181,0451,1001,045
2022-06-281,0401,0461,0231,0452,2001,045
2022-06-271,0291,0291,0221,0228001,022
2022-06-241,0001,0211,0001,0091,4001,009
2022-06-231,0271,0381,0161,0166001,016
2022-06-221,0271,0271,0271,0271001,027
2022-06-211,0201,0431,0201,0433001,043
2022-06-201,0461,0461,0171,0251,0001,025
2022-06-171,0481,0481,0481,0481001,048
2022-06-161,0431,0431,0211,0334001,033
2022-06-151,0371,0541,0301,0301,1001,030
2022-06-141,0321,0321,0321,0321001,032
2022-06-131,0271,0301,0151,0301,4001,030
2022-06-101,0141,0381,0141,0381,8001,038
2022-06-091,0101,0141,0101,0141,0001,014
2022-06-081,0011,0101,0011,0105001,010
2022-06-079991,0019991,0013001,001
2022-06-06999999984999400999
2022-06-039901,0009909991,000999
2022-06-021,0001,000996996500996
2022-06-011,0141,0149821,0072,8001,007
2022-05-319819969739961,900996
2022-05-30974989974981700981
2022-05-27998998973973800973
2022-05-26998998996997900997
2022-05-25993993993993600993
2022-05-249909909789811,300981
2022-05-23971971971971100971
2022-05-20966967966967700967
2022-05-19970976962976300976
2022-05-18979979973973300973
2022-05-179609759609641,200964
2022-05-16979980975975500975
2022-05-139599699599651,100965
2022-05-129489839479565,100956
2022-05-111,0001,0089939934,500993
2022-05-101,0471,0471,0201,0202,3001,020
2022-05-091,0601,0631,0501,0512,4001,051
2022-05-061,1001,1001,0521,0538,5001,053
2022-05-021,1421,1421,1111,1309,0001,130
2022-04-281,1251,1441,1121,1125,2001,112
2022-04-271,1331,1471,1101,1458,0001,145
2022-04-261,1671,1671,1391,1392,8001,139
2022-04-251,1691,1731,1691,1737001,173
2022-04-221,1711,1731,1711,1736001,173
2022-04-211,1721,1841,1711,1721,7001,172
2022-04-201,1751,1751,1751,1754001,175
2022-04-191,1661,1901,1661,1903001,190
2022-04-181,1671,1671,1661,1666001,166
2022-04-151,1731,1731,1671,1679001,167
2022-04-141,1731,1731,1651,17313,4001,173
2022-04-131,1721,1761,1721,1732,8001,173
2022-04-121,1981,1981,1851,1852,1001,185
2022-04-111,2441,2441,1981,1985,6001,198
2022-04-08---1,216-1,216
2022-04-071,1901,2161,1901,2168001,216
2022-04-061,2151,2151,2151,2158001,215
2022-04-051,2011,2151,2011,2152,8001,215
2022-04-04---1,217-1,217
2022-04-011,2461,2461,2171,2179001,217
2022-03-311,2101,2331,2101,2205001,220
2022-03-301,2311,2311,2191,2192001,219
2022-03-291,2311,2311,2311,2312001,231
2022-03-281,2351,2351,2341,2345001,234
2022-03-251,2091,2091,2091,2092001,209
2022-03-241,2041,2341,2041,2104001,210
2022-03-231,1901,2221,1901,2108001,210
2022-03-221,2161,2161,2161,2163001,216
2022-03-181,2181,2181,2151,2154001,215
2022-03-171,2151,2151,2151,2159001,215
2022-03-161,2351,2351,2051,2157001,215
2022-03-151,2351,2351,2351,2357001,235
2022-03-141,2251,2251,2251,2251001,225
2022-03-111,2251,2251,2251,2252001,225
2022-03-101,2391,2391,2251,2257001,225
2022-03-091,2131,2131,2051,2094001,209
2022-03-081,1731,2131,1661,2131,1001,213
2022-03-071,2501,2501,2331,2334001,233
2022-03-041,2101,2501,2101,2508001,250
2022-03-031,2101,2101,2101,2102001,210
2022-03-021,2161,2161,2101,2102001,210
2022-03-011,2401,2411,2001,2202,9001,220
2022-02-28---1,227-1,227
2022-02-251,2501,2501,2271,2279001,227
2022-02-241,2331,2331,2271,2276001,227
2022-02-221,2491,2591,2491,2592001,259
2022-02-21---1,240-1,240
2022-02-181,2401,2401,2401,2402001,240
2022-02-171,2401,2401,2401,2406001,240
2022-02-161,2401,2401,2391,2401,2001,240
2022-02-151,2401,2431,2401,2401,0001,240
2022-02-141,2531,2531,2141,2407001,240
2022-02-101,2791,2791,2701,2707001,270
2022-02-091,2601,2721,2601,2722,1001,272
2022-02-081,2501,2601,2501,2603001,260
2022-02-071,2601,2801,2501,2511,4001,251
2022-02-041,2281,2381,2281,2305001,230
2022-02-031,2301,2301,2281,2288001,228
2022-02-021,2561,2561,1961,2308001,230
2022-02-011,2901,2901,2301,25036,1001,250
2022-01-311,2501,2501,2201,2305,7001,230
2022-01-281,1151,1601,1111,1607,7001,160
2022-01-271,1301,1601,1301,16027,8001,160
2022-01-261,1891,1891,1591,1596001,159
2022-01-251,1811,1871,1811,1872001,187
2022-01-241,1551,2011,1551,1904001,190
2022-01-211,1331,1351,1331,1351,1001,135
2022-01-201,1701,1701,1611,1612001,161
2022-01-191,1701,1701,1701,1701001,170
2022-01-181,1601,1941,1601,1949001,194
2022-01-171,2161,2161,1901,1901,5001,190
2022-01-141,2251,2251,1951,1956001,195
2022-01-13---1,221-1,221
2022-01-121,2101,2211,2101,2214001,221
2022-01-111,2191,2591,2021,2132,0001,213
2022-01-071,2481,2791,2061,2791,6001,279
2022-01-061,1661,2851,1441,24834,7001,248
2022-01-051,1641,1801,1641,1808001,180
2022-01-041,1861,1861,1551,1643,4001,164

分割・併合履歴 : [2017-09-27]1株→0.1株