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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
