5905 日本製罐(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,405 | 1,405 | 1,405 | 1,405 | 200 | 1,405 |
| 2025-04-22 | - | - | - | 1,400 | - | 1,400 |
| 2025-04-21 | 1,377 | 1,458 | 1,377 | 1,400 | 7,600 | 1,400 |
| 2025-04-18 | 1,440 | 1,468 | 1,331 | 1,347 | 6,400 | 1,347 |
| 2025-04-17 | - | - | - | 1,440 | - | 1,440 |
| 2025-04-16 | - | - | - | 1,440 | - | 1,440 |
| 2025-04-15 | - | - | - | 1,440 | - | 1,440 |
| 2025-04-14 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2025-04-11 | 1,259 | 1,460 | 1,259 | 1,440 | 12,500 | 1,440 |
| 2025-04-10 | 1,348 | 1,379 | 1,348 | 1,379 | 1,200 | 1,379 |
| 2025-04-09 | 1,339 | 1,339 | 1,309 | 1,309 | 200 | 1,309 |
| 2025-04-08 | 1,390 | 1,390 | 1,360 | 1,360 | 300 | 1,360 |
| 2025-04-07 | 1,338 | 1,338 | 1,270 | 1,270 | 1,800 | 1,270 |
| 2025-04-04 | 1,368 | 1,398 | 1,339 | 1,398 | 300 | 1,398 |
| 2025-04-03 | 1,335 | 1,398 | 1,335 | 1,398 | 700 | 1,398 |
| 2025-04-02 | 1,455 | 1,455 | 1,425 | 1,425 | 300 | 1,425 |
| 2025-04-01 | 1,452 | 1,452 | 1,452 | 1,452 | 400 | 1,452 |
| 2025-03-31 | 1,378 | 1,410 | 1,377 | 1,410 | 300 | 1,410 |
| 2025-03-28 | - | - | - | 1,428 | - | 1,428 |
| 2025-03-27 | 1,434 | 1,434 | 1,428 | 1,428 | 200 | 1,428 |
| 2025-03-26 | 1,434 | 1,434 | 1,434 | 1,434 | 700 | 1,434 |
| 2025-03-25 | 1,436 | 1,436 | 1,420 | 1,435 | 700 | 1,435 |
| 2025-03-24 | 1,437 | 1,437 | 1,435 | 1,436 | 700 | 1,436 |
| 2025-03-21 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2025-03-19 | 1,436 | 1,436 | 1,376 | 1,383 | 700 | 1,383 |
| 2025-03-18 | 1,383 | 1,413 | 1,383 | 1,413 | 400 | 1,413 |
| 2025-03-17 | - | - | - | 1,413 | - | 1,413 |
| 2025-03-14 | - | - | - | 1,413 | - | 1,413 |
| 2025-03-13 | 1,448 | 1,448 | 1,389 | 1,413 | 4,200 | 1,413 |
| 2025-03-12 | - | - | - | 1,448 | - | 1,448 |
| 2025-03-11 | - | - | - | 1,448 | - | 1,448 |
| 2025-03-10 | 1,455 | 1,455 | 1,448 | 1,448 | 500 | 1,448 |
| 2025-03-07 | 1,446 | 1,455 | 1,446 | 1,455 | 600 | 1,455 |
| 2025-03-06 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2025-03-05 | 1,468 | 1,468 | 1,468 | 1,468 | 100 | 1,468 |
| 2025-03-04 | 1,465 | 1,467 | 1,435 | 1,467 | 400 | 1,467 |
| 2025-03-03 | 1,464 | 1,466 | 1,464 | 1,466 | 500 | 1,466 |
| 2025-02-28 | 1,453 | 1,453 | 1,453 | 1,453 | 100 | 1,453 |
| 2025-02-27 | 1,421 | 1,451 | 1,410 | 1,451 | 1,000 | 1,451 |
| 2025-02-26 | 1,412 | 1,450 | 1,412 | 1,421 | 2,200 | 1,421 |
| 2025-02-25 | 1,380 | 1,399 | 1,380 | 1,393 | 1,200 | 1,393 |
| 2025-02-21 | 1,366 | 1,366 | 1,366 | 1,366 | 100 | 1,366 |
| 2025-02-20 | - | - | - | 1,366 | - | 1,366 |
| 2025-02-19 | - | - | - | 1,366 | - | 1,366 |
| 2025-02-18 | - | - | - | 1,366 | - | 1,366 |
| 2025-02-17 | 1,366 | 1,367 | 1,336 | 1,366 | 400 | 1,366 |
| 2025-02-14 | 1,365 | 1,396 | 1,365 | 1,396 | 300 | 1,396 |
| 2025-02-13 | 1,381 | 1,395 | 1,378 | 1,395 | 400 | 1,395 |
| 2025-02-12 | 1,391 | 1,408 | 1,365 | 1,408 | 700 | 1,408 |
| 2025-02-10 | 1,421 | 1,421 | 1,421 | 1,421 | 500 | 1,421 |
| 2025-02-07 | - | - | - | 1,380 | - | 1,380 |
| 2025-02-06 | 1,363 | 1,380 | 1,362 | 1,380 | 300 | 1,380 |
| 2025-02-05 | - | - | - | 1,378 | - | 1,378 |
| 2025-02-04 | - | - | - | 1,378 | - | 1,378 |
| 2025-02-03 | 1,320 | 1,378 | 1,320 | 1,378 | 2,300 | 1,378 |
| 2025-01-31 | 1,361 | 1,380 | 1,361 | 1,380 | 300 | 1,380 |
| 2025-01-30 | - | - | - | 1,354 | - | 1,354 |
| 2025-01-29 | 1,354 | 1,354 | 1,354 | 1,354 | 100 | 1,354 |
| 2025-01-28 | - | - | - | 1,362 | - | 1,362 |
| 2025-01-27 | 1,375 | 1,375 | 1,362 | 1,362 | 700 | 1,362 |
| 2025-01-24 | 1,333 | 1,354 | 1,333 | 1,354 | 300 | 1,354 |
| 2025-01-23 | 1,360 | 1,360 | 1,355 | 1,355 | 800 | 1,355 |
| 2025-01-22 | 1,355 | 1,360 | 1,355 | 1,360 | 900 | 1,360 |
| 2025-01-21 | - | - | - | 1,355 | - | 1,355 |
| 2025-01-20 | - | - | - | 1,355 | - | 1,355 |
| 2025-01-17 | 1,357 | 1,357 | 1,355 | 1,355 | 200 | 1,355 |
| 2025-01-16 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2025-01-15 | - | - | - | 1,390 | - | 1,390 |
| 2025-01-14 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2025-01-10 | 1,388 | 1,388 | 1,388 | 1,388 | 300 | 1,388 |
| 2025-01-09 | 1,387 | 1,389 | 1,360 | 1,389 | 1,200 | 1,389 |
| 2025-01-08 | 1,385 | 1,385 | 1,385 | 1,385 | 100 | 1,385 |
| 2025-01-07 | 1,389 | 1,389 | 1,361 | 1,389 | 700 | 1,389 |
| 2025-01-06 | 1,361 | 1,391 | 1,361 | 1,390 | 2,200 | 1,390 |
分割・併合履歴 ： [2017-09-27]1株→0.1株