1. HOME >
  2. 株価時系列 >
  3. 5905 >
  4. 2021年

5905 日本製罐(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1601,1701,1451,1522,1001,152
2021-12-291,1741,1741,1611,1646001,164
2021-12-281,1731,1801,1501,1801,4001,180
2021-12-271,2001,2001,1751,1752,4001,175
2021-12-241,2011,2011,1951,1958001,195
2021-12-231,2061,2061,2031,2049001,204
2021-12-221,2061,2061,2021,2025001,202
2021-12-211,2101,2101,2041,2059001,205
2021-12-201,2191,2191,2101,2107001,210
2021-12-171,2421,2421,2201,2201,2001,220
2021-12-161,2301,2381,2211,2371,9001,237
2021-12-151,2321,2321,2301,2301,1001,230
2021-12-141,2451,2451,2281,2321,5001,232
2021-12-131,2671,2671,2451,2456001,245
2021-12-101,2561,2571,2521,2521,7001,252
2021-12-091,2521,2571,2321,2561,9001,256
2021-12-081,2521,2521,2521,2528001,252
2021-12-071,2451,2541,2451,2521,4001,252
2021-12-061,2451,2451,2451,2456001,245
2021-12-031,2501,2501,2451,2455001,245
2021-12-021,2491,2491,2261,2267001,226
2021-12-011,2691,2691,2221,2492,0001,249
2021-11-301,2371,2741,2371,2499001,249
2021-11-291,2491,2741,2361,2362,7001,236
2021-11-261,2851,2851,2491,2492,1001,249
2021-11-251,2771,2781,2631,2788,0001,278
2021-11-241,2791,2791,2521,2769001,276
2021-11-221,2631,2691,2631,2697001,269
2021-11-19---1,263-1,263
2021-11-181,2631,2631,2631,2631001,263
2021-11-171,2711,2711,2541,2639001,263
2021-11-161,2401,2601,2401,2605001,260
2021-11-151,2481,2491,2481,2496001,249
2021-11-121,2421,2481,2371,2374001,237
2021-11-111,2571,2571,2011,2483,8001,248
2021-11-101,2541,2541,2471,2471,0001,247
2021-11-091,2741,2741,2621,2653,5001,265
2021-11-081,2761,2801,2501,2791,6001,279
2021-11-051,2621,2771,2621,2771,1001,277
2021-11-041,2771,2921,2671,2923,1001,292
2021-11-021,2721,3181,2251,3009,4001,300
2021-11-011,3241,3591,2211,2815,3001,281
2021-10-291,2991,2991,2601,2863,4001,286
2021-10-281,2501,3491,2501,3038,5001,303
2021-10-271,2541,2541,2451,2491,6001,249
2021-10-261,2411,2501,2411,2501,0001,250
2021-10-251,2201,2331,2191,2331,3001,233
2021-10-221,2061,2291,2061,2173,1001,217
2021-10-211,2361,2371,2311,2327001,232
2021-10-201,2461,2461,2301,2426001,242
2021-10-191,2311,2531,2311,2311,4001,231
2021-10-181,2341,2401,2331,2341,4001,234
2021-10-151,2401,2581,2251,22512,0001,225
2021-10-141,2141,2351,2141,23516,7001,235
2021-10-131,2201,2201,2051,2195001,219
2021-10-121,2151,2261,2151,2264001,226
2021-10-111,2151,2221,2151,2221,1001,222
2021-10-081,2271,2371,2221,2221,6001,222
2021-10-071,2191,2321,2161,2252,2001,225
2021-10-061,2211,2211,2111,2195001,219
2021-10-051,2251,2251,1951,2191,9001,219
2021-10-041,2351,2401,2301,2401,0001,240
2021-10-011,2311,2641,2201,2218,1001,221
2021-09-301,2281,2451,2271,2273,9001,227
2021-09-291,2301,2301,2141,2221,3001,222
2021-09-281,2221,2231,2111,2152,9001,215
2021-09-271,2151,2251,2131,2223,2001,222
2021-09-241,2271,2271,2011,2071,6001,207
2021-09-221,2471,2471,1831,2027,8001,202
2021-09-211,2241,2491,2241,2384,2001,238
2021-09-171,2211,2501,2201,2508001,250
2021-09-161,2291,2781,2181,2304,0001,230
2021-09-151,2521,2521,2331,2332,3001,233
2021-09-141,2371,2771,2341,2524,5001,252
2021-09-131,2901,2901,2591,2602,8001,260
2021-09-101,2481,2891,2321,27513,0001,275
2021-09-091,1821,1881,1701,1882,6001,188
2021-09-081,1831,1831,1831,1831001,183
2021-09-071,1771,1841,1701,1842,0001,184
2021-09-061,1771,1771,1661,1672,3001,167
2021-09-031,1711,1711,1701,1716001,171
2021-09-021,1781,1801,1511,1511,8001,151
2021-09-011,1651,1821,1571,1707,2001,170
2021-08-311,1461,1501,1351,1421,8001,142
2021-08-301,1301,1351,1061,1352,3001,135
2021-08-271,1221,1251,1091,1095001,109
2021-08-261,1291,1291,1221,1228001,122
2021-08-251,1041,1191,1041,1081,5001,108
2021-08-241,1101,1271,0971,1031,4001,103
2021-08-231,1001,1201,0801,1206001,120
2021-08-201,0661,1001,0641,1004001,100
2021-08-191,0521,1001,0521,0962,0001,096
2021-08-181,0591,0881,0501,0696,0001,069
2021-08-171,1071,1071,0941,0943001,094
2021-08-161,1201,1201,0951,0953,6001,095
2021-08-131,1121,1391,0901,0907,8001,090
2021-08-121,1201,1201,0931,1201,9001,120
2021-08-111,1481,1481,1301,1303,2001,130
2021-08-101,1741,1741,1011,1268,1001,126
2021-08-061,1401,1401,1401,1402001,140
2021-08-051,1181,1481,1001,1206,9001,120
2021-08-041,1161,1161,1161,1161001,116
2021-08-031,1481,1661,1301,1465,5001,146
2021-08-021,1601,1601,1471,1481,5001,148
2021-07-301,1361,1441,1201,1302,3001,130
2021-07-291,1121,1491,0801,1495,6001,149
2021-07-281,1111,1111,1111,1113001,111
2021-07-271,1121,1221,1121,1225001,122
2021-07-261,1521,1521,1221,1221,2001,122
2021-07-211,1181,1331,1171,1331,4001,133
2021-07-201,1061,1291,1061,1271,3001,127
2021-07-191,1351,1351,1351,1351001,135
2021-07-161,1351,1351,1351,1351001,135
2021-07-15---1,145-1,145
2021-07-141,1241,1451,1241,1458001,145
2021-07-131,1601,1601,1451,1453001,145
2021-07-121,1601,1631,1591,1603,3001,160
2021-07-091,1071,1301,1001,1301,7001,130
2021-07-081,1181,1371,1081,1371,7001,137
2021-07-071,1361,1361,1341,1344001,134
2021-07-061,1531,1671,1531,1551,5001,155
2021-07-051,1501,1551,1021,1382,8001,138
2021-07-021,1571,1631,1461,1462,1001,146
2021-07-011,1641,1641,1641,1643001,164
2021-06-301,1491,1691,1491,1647001,164
2021-06-291,1551,1711,1521,1521,0001,152
2021-06-281,1861,1861,1571,1571,0001,157
2021-06-251,1651,1691,1651,1681,5001,168
2021-06-241,1621,1661,1611,1611,7001,161
2021-06-231,1661,1661,1651,1657001,165
2021-06-221,1701,1701,1471,1651,7001,165
2021-06-211,1741,1741,1461,1664,9001,166
2021-06-181,1851,1891,1801,1803,5001,180
2021-06-171,1881,1971,1831,1971,0001,197
2021-06-161,1921,1921,1841,1851,8001,185
2021-06-151,1901,2081,1811,1911,6001,191
2021-06-141,1771,2101,1751,2023,6001,202
2021-06-111,1851,1891,1761,1812,3001,181
2021-06-101,1911,1911,1811,1892,1001,189
2021-06-091,1831,1931,1741,1936,5001,193
2021-06-081,2021,2041,1551,18712,4001,187
2021-06-071,2101,2101,2001,2076,6001,207
2021-06-041,2251,2291,2001,2104,2001,210
2021-06-031,2151,2211,1921,2143,7001,214
2021-06-021,2421,2421,2161,2211,3001,221
2021-06-011,2441,2441,2271,2308001,230
2021-05-311,2491,2491,2261,2361,2001,236
2021-05-281,2251,2251,2231,2233001,223
2021-05-271,2461,2471,2001,2214,9001,221
2021-05-261,2701,2701,2381,2403,0001,240
2021-05-251,2621,2671,2451,2671,3001,267
2021-05-241,2391,2621,2341,2628001,262
2021-05-211,2581,2631,2441,2552,5001,255
2021-05-201,2261,2511,2261,2512,4001,251
2021-05-191,2051,2251,2051,2251,0001,225
2021-05-181,2081,2301,2031,2251,9001,225
2021-05-171,2231,2261,1821,21310,0001,213
2021-05-141,2321,2411,2201,2265,4001,226
2021-05-131,2381,2591,2241,2486,1001,248
2021-05-121,2561,2751,2341,2594,0001,259
2021-05-111,2811,2941,2101,28417,9001,284
2021-05-101,3271,3271,2771,2945,9001,294
2021-05-071,2731,3211,2631,29717,7001,297
2021-05-061,2471,3051,2221,27316,2001,273
2021-04-301,3421,3701,3301,3676,7001,367
2021-04-281,3401,3401,3041,3363,5001,336
2021-04-271,3221,3321,3111,3322,0001,332
2021-04-261,3211,3521,3101,33611,6001,336
2021-04-231,3901,3901,3141,33834,7001,338
2021-04-221,4031,4501,3511,366114,4001,366
2021-04-211,1801,2001,1621,1933,7001,193
2021-04-201,1831,2371,1821,2016,4001,201
2021-04-191,2281,2301,2031,2132,1001,213
2021-04-161,2351,2411,2101,2243,3001,224
2021-04-151,2661,2721,2211,2252,8001,225
2021-04-141,3041,3041,2511,2608,8001,260
2021-04-131,3001,3201,2941,3105,3001,310
2021-04-121,3131,3131,2911,3005,5001,300
2021-04-091,3021,3151,3011,3131,5001,313
2021-04-081,3101,3251,2811,2998,8001,299
2021-04-071,3051,3281,3051,3103,1001,310
2021-04-061,3511,3511,3011,3014,0001,301
2021-04-051,3391,3601,3311,3503,0001,350
2021-04-021,3891,3891,3221,3404,6001,340
2021-04-011,3781,3781,3781,3785001,378
2021-03-311,3161,3641,3161,3642,4001,364
2021-03-301,3311,3311,3121,3141,8001,314
2021-03-291,3461,3541,3301,3303,2001,330
2021-03-261,3641,3641,3361,3464,4001,346
2021-03-251,3251,3511,3251,3493,3001,349
2021-03-241,3681,3681,3371,3376,0001,337
2021-03-231,3471,3761,3361,3574,1001,357
2021-03-221,3601,3601,3311,3408,5001,340
2021-03-191,3901,3901,3511,3793,8001,379
2021-03-181,3861,4081,3421,3949,9001,394
2021-03-171,3611,3941,3611,3882,4001,388
2021-03-161,3161,3951,3161,36016,5001,360
2021-03-151,3171,3281,3101,3159,2001,315
2021-03-121,3291,3291,3141,3162,7001,316
2021-03-111,3421,3421,3021,3142,3001,314
2021-03-101,3521,3521,3231,3441,6001,344
2021-03-091,3341,3491,3251,3498001,349
2021-03-081,3211,3391,3131,3391,6001,339
2021-03-051,3181,3421,3131,3141,8001,314
2021-03-041,3261,3511,3201,3423,5001,342
2021-03-031,3181,3481,3001,3264,0001,326
2021-03-021,3651,3651,3131,3483,3001,348
2021-03-011,3071,3751,2861,3359,3001,335
2021-02-261,3701,3701,2901,3139,9001,313
2021-02-251,4131,4131,3701,3704,1001,370
2021-02-241,4181,4451,3671,38318,7001,383
2021-02-221,4601,4601,4291,4344,9001,434
2021-02-191,4101,4511,4001,43014,0001,430
2021-02-181,4601,4881,4181,43515,7001,435
2021-02-171,4001,4891,4001,46533,9001,465
2021-02-161,4641,5001,3831,38335,4001,383
2021-02-151,4951,4951,4261,47130,6001,471
2021-02-121,5001,5071,4701,48418,1001,484
2021-02-101,4761,5191,4751,49720,1001,497
2021-02-091,4651,5471,4581,50342,9001,503
2021-02-081,4651,5051,4251,46538,8001,465
2021-02-051,4461,5501,4001,44174,4001,441
2021-02-041,3811,4451,3651,44240,8001,442
2021-02-031,3751,3901,3501,37518,5001,375
2021-02-021,3161,3761,3081,35330,6001,353
2021-02-011,3101,3851,3001,37629,8001,376
2021-01-291,3621,3901,3001,32529,1001,325
2021-01-281,3441,3931,3211,36244,4001,362
2021-01-271,4421,4461,3771,40439,8001,404
2021-01-261,3951,4541,3421,44695,6001,446
2021-01-251,2931,4221,2931,38494,6001,384
2021-01-221,2401,3111,2331,28939,6001,289
2021-01-211,1781,2941,1701,23353,0001,233
2021-01-201,1651,1941,1651,1878,9001,187
2021-01-191,1611,2031,1611,17412,1001,174
2021-01-181,1721,1871,1601,1808,1001,180
2021-01-151,1721,1891,1601,1899,5001,189
2021-01-141,1861,2001,1721,18011,1001,180
2021-01-131,1811,2121,1801,20611,5001,206
2021-01-121,2001,2351,1761,19915,1001,199
2021-01-081,2501,2661,1671,17839,9001,178
2021-01-071,3011,3161,2801,28014,8001,280
2021-01-061,3091,3371,3091,3098,7001,309
2021-01-051,3231,3541,3121,3399,8001,339
2021-01-041,3081,3901,3081,35316,8001,353

分割・併合履歴 ： [2017-09-27]1株→0.1株