1. HOME >
  2. 株価時系列 >
  3. 5905 >
  4. 2019年

5905 日本製罐(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,0211,0281,0211,0269001,026
2019-12-271,0211,0211,0211,0211001,021
2019-12-261,0251,0251,0251,0257001,025
2019-12-251,0101,0101,0001,0023001,002
2019-12-24999999997997300997
2019-12-231,0101,0101,0101,0102001,010
2019-12-201,0091,0109951,0103,0001,010
2019-12-199951,0099951,0093001,009
2019-12-181,0001,0091,0001,0092001,009
2019-12-171,0101,0109901,0071,5001,007
2019-12-161,0081,0081,0081,0081001,008
2019-12-131,0001,000999999300999
2019-12-129961,0079961,0072001,007
2019-12-111,0061,007994994700994
2019-12-101,0091,0099919911,200991
2019-12-091,0021,0091,0021,0094001,009
2019-12-06989999989999500999
2019-12-051,0001,000983983600983
2019-12-041,0241,0249809923,000992
2019-12-031,0061,0261,0061,0249001,024
2019-12-021,0281,0281,0281,0283,7001,028
2019-11-291,0281,0281,0201,0281,3001,028
2019-11-281,0281,0281,0101,0283,3001,028
2019-11-271,0281,0281,0281,0287001,028
2019-11-261,0271,0271,0251,0251,5001,025
2019-11-251,0181,0181,0181,0187001,018
2019-11-221,0171,0171,0151,0155001,015
2019-11-211,0131,0271,0131,0271,4001,027
2019-11-20---1,013-1,013
2019-11-191,0131,0131,0131,0139001,013
2019-11-181,0451,0451,0131,0135001,013
2019-11-151,0101,0111,0101,0113,4001,011
2019-11-141,0101,0101,0101,0102001,010
2019-11-131,0071,0071,0071,0071001,007
2019-11-121,0241,0241,0021,0072,1001,007
2019-11-111,0061,0241,0061,0242,0001,024
2019-11-081,0011,0181,0001,00645,6001,006
2019-11-07998998998998100998
2019-11-06---995-995
2019-11-05991995991995800995
2019-11-011,0051,0059889883,900988
2019-10-31997997985985300985
2019-10-30983997983997700997
2019-10-29979987979979500979
2019-10-289769779769771,200977
2019-10-25982982982982800982
2019-10-249979979829821,300982
2019-10-23997997996996200996
2019-10-21997997997997100997
2019-10-18---987-987
2019-10-17---987-987
2019-10-16---987-987
2019-10-159879879729871,700987
2019-10-11---987-987
2019-10-10987987987987600987
2019-10-09990990987987400987
2019-10-089959959809922,200992
2019-10-071,0221,022992992400992
2019-10-04---1,030-1,030
2019-10-03---1,030-1,030
2019-10-02---1,030-1,030
2019-10-011,0301,0301,0301,0304001,030
2019-09-301,0031,0031,0001,0001,4001,000
2019-09-27---996-996
2019-09-26996996996996600996
2019-09-25981981981981800981
2019-09-24---981-981
2019-09-201,0021,002981981500981
2019-09-19974989974987500987
2019-09-18---989-989
2019-09-17---989-989
2019-09-131,0001,000974989700989
2019-09-12999999999999300999
2019-09-119921,0129921,0001,1001,000
2019-09-101,0331,0341,0331,0347001,034
2019-09-099751,0049751,0045001,004
2019-09-06975975975975100975
2019-09-05---976-976
2019-09-04964976964976200976
2019-09-03984994984994800994
2019-09-02969969969969500969
2019-08-30969969969969200969
2019-08-29969969969969100969
2019-08-28969969969969300969
2019-08-27954970954970900970
2019-08-26999999954954700954
2019-08-23---968-968
2019-08-229689689689684,500968
2019-08-21954968954968400968
2019-08-20968969965969700969
2019-08-19---959-959
2019-08-16---959-959
2019-08-15---959-959
2019-08-14940959940959700959
2019-08-139889929409403,100940
2019-08-09---960-960
2019-08-08960960960960100960
2019-08-07---956-956
2019-08-06---956-956
2019-08-05942956942956200956
2019-08-02956956956956100956
2019-08-019849859849851,100985
2019-07-311,0011,0019849841,000984
2019-07-301,0001,0001,0001,0001001,000
2019-07-29992992992992100992
2019-07-261,0271,0279869861,000986
2019-07-251,0001,0011,0001,0004001,000
2019-07-24---1,000-1,000
2019-07-23---1,000-1,000
2019-07-22---1,000-1,000
2019-07-199821,0009821,0005001,000
2019-07-181,0051,0109719721,000972
2019-07-171,0071,0109991,0099001,009
2019-07-161,0081,0201,0071,0091,5001,009
2019-07-121,0341,0341,0341,0342001,034
2019-07-111,0401,0431,0191,0193,1001,019
2019-07-101,0121,0409881,0392,9001,039
2019-07-099831,0129831,0121,1001,012
2019-07-081,0001,0031,0001,0001,2001,000
2019-07-059981,0269981,0011,9001,001
2019-07-041,0011,0019989981,000998
2019-07-03998998998998100998
2019-07-02997997997997200997
2019-07-01988989987987700987
2019-06-28980985977985500985
2019-06-279609799609775,300977
2019-06-261,0081,0089931,0051,6001,005
2019-06-25985997984997400997
2019-06-241,0011,001985985200985
2019-06-219921,0089921,0021,1001,002
2019-06-20---1,022-1,022
2019-06-19---1,022-1,022
2019-06-181,0331,0331,0221,0223001,022
2019-06-17---997-997
2019-06-14997997997997100997
2019-06-13975983975982900982
2019-06-121,0031,0059459965,100996
2019-06-111,0281,0389911,0032,6001,003
2019-06-101,0301,0301,0001,0171,0001,017
2019-06-071,0001,0001,0001,0008001,000
2019-06-06962980962980500980
2019-06-05947970947962400962
2019-06-04---932-932
2019-06-039459479309321,200932
2019-05-31940950930930800930
2019-05-309399479389471,100947
2019-05-29960960953953400953
2019-05-28960960960960200960
2019-05-279589599579591,800959
2019-05-24945949940949800949
2019-05-239509659459454,300945
2019-05-22---1,008-1,008
2019-05-219891,0159891,0083001,008
2019-05-201,0031,0089831,0082,2001,008
2019-05-179801,0149801,0106001,010
2019-05-169991,0109841,0101,3001,010
2019-05-15969999969999200999
2019-05-14984984984984100984
2019-05-139841,0109841,0034001,003
2019-05-101,0101,0101,0101,0101,1001,010
2019-05-091,0051,0169991,0005001,000
2019-05-089771,0249739982,400998
2019-05-071,0621,0621,0301,0521,3001,052
2019-04-261,0071,0321,0061,0321,8001,032
2019-04-251,0401,0401,0291,0348001,034
2019-04-241,0371,0401,0341,0343001,034
2019-04-231,0391,0391,0341,0345001,034
2019-04-221,0351,0431,0341,0431,6001,043
2019-04-191,0251,0351,0251,0355001,035
2019-04-181,0231,0411,0231,0331,0001,033
2019-04-171,0251,0251,0231,0234001,023
2019-04-161,0101,0281,0101,0256001,025
2019-04-151,0151,0151,0071,0072001,007
2019-04-121,0091,0301,0091,0304001,030
2019-04-111,0141,0431,0131,0275001,027
2019-04-101,0361,0361,0101,0281,1001,028
2019-04-091,0131,0161,0091,0095001,009
2019-04-081,0151,0201,0151,0202001,020
2019-04-051,0051,0061,0041,0063001,006
2019-04-041,0021,0141,0021,0062,0001,006
2019-04-031,0121,0251,0121,0252001,025
2019-04-021,0061,0411,0061,0412001,041
2019-04-011,0221,0221,0061,0066001,006
2019-03-291,0201,0321,0101,0214001,021
2019-03-281,0121,0121,0121,0122001,012
2019-03-271,0121,0121,0121,0121,7001,012
2019-03-261,0491,0491,0381,0387001,038
2019-03-251,0201,0341,0041,0047001,004
2019-03-221,0201,0201,0201,0201001,020
2019-03-201,0191,0231,0191,0236001,023
2019-03-191,0191,0191,0191,0194001,019
2019-03-181,0121,0221,0121,0196001,019
2019-03-151,0361,0361,0361,0366001,036
2019-03-141,0361,0361,0361,0363001,036
2019-03-131,0111,0361,0111,0362001,036
2019-03-121,0161,0361,0161,0362001,036
2019-03-111,0321,0331,0321,0337001,033
2019-03-081,0261,0321,0251,0321,1001,032
2019-03-071,0111,0321,0111,0322001,032
2019-03-061,0031,0331,0031,0334001,033
2019-03-051,0211,0211,0211,0215001,021
2019-03-041,0211,0211,0211,0211001,021
2019-03-011,0371,0371,0361,0367001,036
2019-02-281,0101,0301,0101,0303001,030
2019-02-271,0171,0361,0171,0364,7001,036
2019-02-261,0281,0281,0281,0284001,028
2019-02-251,0081,0149911,0147001,014
2019-02-229881,0099881,0085001,008
2019-02-211,0031,0211,0031,0173001,017
2019-02-209901,0219891,0205001,020
2019-02-199889929889921,000992
2019-02-189911,0069911,0003001,000
2019-02-159921,0039851,0031,7001,003
2019-02-141,0021,0041,0021,0042001,004
2019-02-13---1,006-1,006
2019-02-121,0171,0179911,0062,1001,006
2019-02-089811,004976996800996
2019-02-07984994983994600994
2019-02-06983984983984200984
2019-02-059811,008981983800983
2019-02-049951,009995996300996
2019-02-011,0081,0129959951,400995
2019-01-31980990980981600981
2019-01-30977989977989300989
2019-01-29974984973984400984
2019-01-281,0031,0031,0031,0035001,003
2019-01-251,0031,003994994800994
2019-01-24962982962982400982
2019-01-23934994934993600993
2019-01-22944953944953300953
2019-01-21944957944944800944
2019-01-18941941941941100941
2019-01-17941959941946400946
2019-01-16938957938945700945
2019-01-159559569389382,300938
2019-01-119409539409401,400940
2019-01-109519609459452,700945
2019-01-09955960951951900951
2019-01-08963963960960500960
2019-01-079509929509631,000963
2019-01-04980980980980600980

分割・併合履歴 ： [2017-09-27]1株→0.1株