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
2024-07-221,6721,6721,6721,6721001,672
2024-07-191,6761,6971,6761,6973001,697
2024-07-181,6901,6901,6901,6904001,690
2024-07-171,6731,8101,6731,76013,1001,760
2024-07-161,6741,6741,6741,6741001,674
2024-07-121,6921,6921,6521,6741,0001,674
2024-07-111,7001,7001,6991,6994001,699
2024-07-101,6871,6991,6871,6988001,698
2024-07-091,6951,6951,6831,6832001,683
2024-07-081,6991,6991,6641,6956001,695
2024-07-051,7001,7001,6991,6997001,699
2024-07-041,6741,7001,6371,7006001,700
2024-07-031,6721,6721,6721,6721001,672
2024-07-021,6691,6711,6691,6715001,671
2024-07-011,7051,7051,6641,6691,6001,669
2024-06-281,6401,6781,6381,6659001,665
2024-06-27---1,666-1,666
2024-06-261,6661,6661,6261,6661,6001,666
2024-06-251,6641,6641,6641,6641001,664
2024-06-241,6811,6811,6011,6641,8001,664
2024-06-211,6901,7001,6541,6812,3001,681
2024-06-201,7051,7051,6651,6908001,690
2024-06-191,7051,7051,6631,7059001,705
2024-06-181,7091,7101,7051,7056001,705
2024-06-17---1,709-1,709
2024-06-141,6861,7491,6791,7092,1001,709
2024-06-13---1,725-1,725
2024-06-121,7161,7251,7161,7252,5001,725
2024-06-111,6891,7201,6831,7132,6001,713
2024-06-101,6781,6851,6771,6822,1001,682
2024-06-071,6601,6781,6601,6787001,678
2024-06-061,6551,6801,6551,6621,0001,662
2024-06-051,6501,6551,6481,6554,1001,655
2024-06-041,6331,6481,6101,6321,0001,632
2024-06-031,5971,6331,5971,6333,2001,633
2024-05-311,6151,6371,6101,6377001,637
2024-05-301,6151,6151,6151,6152001,615
2024-05-291,6171,6171,6141,6144001,614
2024-05-281,6231,6251,6171,6171,1001,617
2024-05-271,6441,6441,6041,6221,0001,622
2024-05-241,5841,6151,5801,6151,7001,615
2024-05-231,6111,6111,5671,6041,2001,604
2024-05-221,5981,6061,5981,6061,3001,606
2024-05-211,5781,6011,5781,5932,1001,593
2024-05-201,5781,5981,5761,5763,6001,576
2024-05-171,5741,5751,5731,5741,0001,574
2024-05-161,5701,6101,5681,5742,9001,574
2024-05-151,5821,6171,5641,5701,9001,570
2024-05-141,5691,6001,5671,5823,4001,582
2024-05-131,5511,5751,5401,5693,3001,569
2024-05-101,5921,5951,5501,5505,7001,550
2024-05-091,5951,5971,5891,5922,0001,592
2024-05-081,5951,5951,5871,5952,1001,595
2024-05-071,6381,6381,5751,6007,2001,600
2024-05-021,6351,6381,5751,60110,5001,601
2024-05-011,5401,6901,5091,63565,1001,635
2024-04-301,9001,9001,8211,86612,1001,866
2024-04-261,9251,9591,9251,9454,6001,945
2024-04-251,9101,9261,8851,9012,6001,901
2024-04-241,9281,9451,9211,9457001,945
2024-04-231,8931,9141,8931,9131,2001,913
2024-04-221,8851,8981,8601,8981,1001,898
2024-04-191,8891,9001,8801,8801,3001,880
2024-04-181,8881,9291,8881,9291,1001,929
2024-04-171,8671,9281,8671,9289001,928
2024-04-161,9411,9411,8491,8637,8001,863
2024-04-151,9401,9641,9401,9597001,959
2024-04-121,9741,9741,9741,9742001,974
2024-04-111,9391,9401,9391,9405001,940
2024-04-101,9291,9711,9291,9596001,959
2024-04-091,9251,9261,9251,9267001,926
2024-04-08---1,932-1,932
2024-04-051,9591,9591,9191,9326001,932
2024-04-041,9931,9931,9701,9701,0001,970
2024-04-031,9702,0001,9702,0002,7002,000
2024-04-021,9881,9901,9711,9871,0001,987
2024-04-011,9891,9911,9711,9881,5001,988
2024-03-291,9291,9701,9291,9632,4001,963
2024-03-281,9061,9591,8931,9284,6001,928
2024-03-272,0142,0181,9911,9913,2001,991
2024-03-262,0292,0291,9612,0145,0002,014
2024-03-252,0242,0342,0002,0222,1002,022
2024-03-221,9992,0301,9802,0303,0002,030
2024-03-211,9451,9981,9451,9983,7001,998
2024-03-191,9751,9771,9591,9591,1001,959
2024-03-181,9681,9711,9601,9601,1001,960
2024-03-151,9341,9341,9341,9342001,934
2024-03-141,9471,9491,9341,9347001,934
2024-03-131,9301,9791,9031,9303,8001,930
2024-03-121,9141,9141,8831,8931,2001,893
2024-03-111,9291,9291,8301,8742,5001,874
2024-03-081,9311,9691,9291,9293001,929
2024-03-071,9421,9461,9301,9301,2001,930
2024-03-061,9121,9251,9121,9251,4001,925
2024-03-051,9311,9311,9121,9121,5001,912
2024-03-041,9301,9401,9111,9311,9001,931
2024-03-011,9371,9371,9271,9301,0001,930
2024-02-291,9201,9201,9201,9203001,920
2024-02-281,9141,9361,9141,9301,4001,930
2024-02-271,9471,9471,9261,9265001,926
2024-02-261,9291,9481,9191,9341,7001,934
2024-02-221,8901,9101,8731,9074,5001,907
2024-02-211,8801,8891,8801,8858001,885
2024-02-201,8581,8941,8481,8741,5001,874
2024-02-191,8501,8531,8401,8531,9001,853
2024-02-161,8411,8451,8211,8457001,845
2024-02-151,8531,8531,8141,8442,2001,844
2024-02-141,8311,8531,8151,8422,7001,842
2024-02-131,8271,8451,8261,8293,6001,829
2024-02-091,8181,8221,8141,8211,4001,821
2024-02-081,8291,8381,7951,8087,4001,808
2024-02-071,7851,8291,7701,8295,0001,829
2024-02-061,8501,8501,8231,8253,1001,825
2024-02-051,8411,8501,8401,8509001,850
2024-02-021,8791,8791,8321,8555,6001,855
2024-02-011,8511,8801,8191,87815,4001,878
2024-01-311,9032,0701,8901,96016,8001,960
2024-01-301,9001,9101,8751,9036,0001,903
2024-01-291,8971,9301,8951,9042,2001,904
2024-01-261,8461,8891,8391,8734,4001,873
2024-01-251,8321,8321,8231,8302,1001,830
2024-01-241,8351,8451,7791,8175,0001,817
2024-01-231,8241,8321,8171,8281,0001,828
2024-01-221,8251,8291,8101,8193,5001,819
2024-01-191,8071,8301,8001,8253,2001,825
2024-01-181,7871,8131,7871,7902,2001,790
2024-01-171,7921,7961,7651,7702,0001,770
2024-01-161,8001,8001,7651,7654,3001,765
2024-01-151,7861,8001,7801,7979001,797
2024-01-121,7671,7831,7651,7702,9001,770
2024-01-111,7611,7671,7601,7671,0001,767
2024-01-101,7561,7751,7451,7452,2001,745
2024-01-091,7781,7871,7601,7602,7001,760
2024-01-051,7641,7841,7621,7624,8001,762
2024-01-041,7701,7941,7611,7943,0001,794

分割・併合履歴 : [2017-09-27]1株→0.1株