1. HOME >
  2. 株価時系列 >
  3. 5905 >
  4. 2020年

5905 日本製罐(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3301,3691,2501,32823,1001,328
2020-12-291,3551,3921,3551,36012,2001,360
2020-12-281,3921,4041,3631,38521,2001,385
2020-12-251,3751,4591,3751,42219,4001,422
2020-12-241,4331,5001,4001,42543,3001,425
2020-12-231,3201,5251,2901,46358,8001,463
2020-12-221,3591,4001,2811,32953,7001,329
2020-12-211,4501,5991,3271,449232,0001,449
2020-12-181,2771,4501,2251,420170,3001,420
2020-12-171,1801,1901,1571,1572,9001,157
2020-12-161,1211,3001,1211,18919,0001,189
2020-12-151,1491,1491,1151,1453,6001,145
2020-12-141,1401,1451,1301,1387,6001,138
2020-12-111,1361,1521,1351,1351,2001,135
2020-12-101,1201,1481,1101,1366,0001,136
2020-12-091,1491,1501,1141,1507,9001,150
2020-12-081,1101,1441,1101,1443,6001,144
2020-12-071,1051,1461,1051,1406,6001,140
2020-12-041,0851,1101,0561,1055,0001,105
2020-12-031,0311,1001,0311,0855,5001,085
2020-12-021,0651,0701,0551,0554,3001,055
2020-12-011,0571,0701,0571,0707,8001,070
2020-11-301,0581,0701,0541,0588,8001,058
2020-11-271,0401,0671,0401,0597,0001,059
2020-11-261,0351,0501,0331,0505,6001,050
2020-11-251,0401,0401,0101,0356,2001,035
2020-11-241,0301,0401,0001,0404,1001,040
2020-11-201,0251,0401,0001,0003,5001,000
2020-11-191,0161,0161,0161,0161001,016
2020-11-18---1,020-1,020
2020-11-171,0001,0201,0001,0206001,020
2020-11-169781,0009671,0005,2001,000
2020-11-13995995993993500993
2020-11-121,0101,0201,0101,0203001,020
2020-11-11---1,019-1,019
2020-11-101,0291,0301,0191,0191,0001,019
2020-11-091,0171,0201,0171,0202001,020
2020-11-06---1,020-1,020
2020-11-051,0201,0201,0141,0209001,020
2020-11-041,0201,0301,0071,0201,7001,020
2020-11-021,0331,0351,0051,0051,7001,005
2020-10-301,0301,0301,0201,0201,2001,020
2020-10-291,0291,0301,0291,0306001,030
2020-10-281,0301,0301,0301,0308001,030
2020-10-271,0301,0351,0201,0202,0001,020
2020-10-261,0401,0401,0201,0202,1001,020
2020-10-231,0401,0401,0401,0402001,040
2020-10-22---1,040-1,040
2020-10-211,0381,0401,0381,0404001,040
2020-10-209811,0399811,0393001,039
2020-10-191,0101,0399801,0091,9001,009
2020-10-161,0001,0401,0001,0401,2001,040
2020-10-151,0201,0201,0131,0132001,013
2020-10-141,0461,0461,0401,0402001,040
2020-10-13---1,021-1,021
2020-10-121,0401,0481,0211,0211,5001,021
2020-10-091,0221,0401,0221,0408001,040
2020-10-081,0381,0401,0351,0406001,040
2020-10-071,0441,0441,0391,0401,3001,040
2020-10-061,0091,0371,0091,0351,0001,035
2020-10-051,0101,0391,0101,0395001,039
2020-10-021,0201,0451,0201,0401,0001,040
2020-09-301,0581,0601,0471,0501,9001,050
2020-09-291,0461,0581,0451,0581,3001,058
2020-09-281,0641,0641,0101,0161,7001,016
2020-09-251,0601,0751,0591,0751,2001,075
2020-09-241,0451,0701,0451,0703001,070
2020-09-231,0501,0801,0501,0751,6001,075
2020-09-181,0401,0401,0401,0403001,040
2020-09-171,0151,0151,0151,0153001,015
2020-09-161,0151,0151,0151,0152001,015
2020-09-151,0401,0401,0151,0152001,015
2020-09-149951,0459951,0453,9001,045
2020-09-11---978-978
2020-09-10993993978978700978
2020-09-099801,0009759933,700993
2020-09-08975975975975100975
2020-09-07---969-969
2020-09-04977977969969300969
2020-09-03---978-978
2020-09-02955978955978200978
2020-09-019739739709702,200970
2020-08-319699799459451,800945
2020-08-289609609459451,200945
2020-08-27939939938938200938
2020-08-26968968939939600939
2020-08-259599599059581,700958
2020-08-24969969969969100969
2020-08-21959959959959200959
2020-08-20---942-942
2020-08-19---942-942
2020-08-18---942-942
2020-08-17942942942942500942
2020-08-14962962962962500962
2020-08-13---960-960
2020-08-12---960-960
2020-08-119609609609602,000960
2020-08-07935936933933300933
2020-08-069259259229251,900925
2020-08-05---910-910
2020-08-049239239109101,500910
2020-08-03955955940940400940
2020-07-31940940940940100940
2020-07-30---944-944
2020-07-29944944944944100944
2020-07-28944944944944100944
2020-07-279609609609601,200960
2020-07-22930930930930100930
2020-07-21930930930930100930
2020-07-20930930930930100930
2020-07-17---910-910
2020-07-16930930910910500910
2020-07-15914935914922400922
2020-07-14---938-938
2020-07-139499499199381,300938
2020-07-10949949949949600949
2020-07-09910943910943300943
2020-07-088879028879021,200902
2020-07-07887887887887100887
2020-07-06900900900900200900
2020-07-039149288759063,000906
2020-07-02929929929929100929
2020-07-019359359169161,300916
2020-06-30921921920920600920
2020-06-29918945918942600942
2020-06-26978978963963600963
2020-06-25---933-933
2020-06-24933933933933100933
2020-06-23---933-933
2020-06-22933933933933300933
2020-06-19---947-947
2020-06-18---947-947
2020-06-17947947947947100947
2020-06-16884947884947500947
2020-06-15---910-910
2020-06-12885910885910500910
2020-06-11---930-930
2020-06-10910930910930800930
2020-06-09925925925925600925
2020-06-089319329309301,000930
2020-06-05---939-939
2020-06-04942942939939500939
2020-06-03934948934948200948
2020-06-02---949-949
2020-06-01950950935949700949
2020-05-29949950948948400948
2020-05-289299499299493,400949
2020-05-279169289169251,800925
2020-05-269299299009161,300916
2020-05-25912912911911200911
2020-05-22---911-911
2020-05-21---911-911
2020-05-209049119049112,200911
2020-05-198859078859072,000907
2020-05-18900900900900300900
2020-05-159019019019011,000901
2020-05-14---901-901
2020-05-13901901901901100901
2020-05-12---901-901
2020-05-118949018949011,300901
2020-05-088839018809011,700901
2020-05-078718838718832,000883
2020-05-018718718718712,700871
2020-04-30870870850850500850
2020-04-28868868868868200868
2020-04-27870870840870800870
2020-04-24---860-860
2020-04-23---860-860
2020-04-22---860-860
2020-04-21---860-860
2020-04-20---860-860
2020-04-17850860850860200860
2020-04-16---849-849
2020-04-15---849-849
2020-04-14---849-849
2020-04-13---849-849
2020-04-10849849849849900849
2020-04-09817825817825200825
2020-04-08---805-805
2020-04-07805805805805300805
2020-04-067918047918043,300804
2020-04-03804804804804300804
2020-04-02804804804804100804
2020-04-018808808058052,700805
2020-03-317718717568685,500868
2020-03-30834834789801300801
2020-03-277498697498641,600864
2020-03-267277387247301,800730
2020-03-25770770755756600756
2020-03-24725770725770800770
2020-03-23---715-715
2020-03-19730730715715600715
2020-03-186727306727201,800720
2020-03-176457006456721,400672
2020-03-166987056907001,700700
2020-03-136516936406883,100688
2020-03-128208206757009,200700
2020-03-11829830820820400820
2020-03-108598758308304,100830
2020-03-09891891830834800834
2020-03-068768768768761,000876
2020-03-05883887880887600887
2020-03-048818968798832,300883
2020-03-039109108868861,500886
2020-03-029009108929102,600910
2020-02-289039409039273,500927
2020-02-27940940940940100940
2020-02-26950950940940700940
2020-02-259499519499511,400951
2020-02-219829979799791,400979
2020-02-201,0001,000994994300994
2020-02-19994994994994100994
2020-02-18994994990994800994
2020-02-171,0031,0059951,0051,8001,005
2020-02-141,0101,0101,0101,0101001,010
2020-02-131,0201,0201,0031,0037001,003
2020-02-121,0021,0201,0021,0085001,008
2020-02-101,0031,0061,0031,0068001,006
2020-02-071,0331,0351,0201,0208001,020
2020-02-06---1,030-1,030
2020-02-051,0371,0371,0161,0305001,030
2020-02-041,0161,0331,0161,0332001,033
2020-02-031,0411,0411,0001,0161,8001,016
2020-01-311,0061,0151,0061,0151,2001,015
2020-01-301,0101,0101,0101,0105001,010
2020-01-29---1,015-1,015
2020-01-281,0101,0151,0101,0152001,015
2020-01-271,0081,0101,0011,0011,0001,001
2020-01-241,0231,0231,0151,0153001,015
2020-01-23---1,016-1,016
2020-01-221,0211,0391,0151,0163,3001,016
2020-01-21---1,041-1,041
2020-01-201,0441,0441,0411,0412001,041
2020-01-17---1,041-1,041
2020-01-161,0411,0411,0411,0411001,041
2020-01-151,0361,0361,0301,0302001,030
2020-01-14---1,024-1,024
2020-01-101,0641,0641,0241,0248001,024
2020-01-091,0151,0441,0151,0447001,044
2020-01-081,0311,0311,0101,0109001,010
2020-01-07---1,022-1,022
2020-01-061,0281,0801,0021,0222,9001,022

分割・併合履歴 ： [2017-09-27]1株→0.1株