[5905 東証2部] 日本製罐 日足 時系列データ

[5905 東証2部] 日本製罐 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-201248.001267.001245.001266.0031003897100
2017-11-171214.001245.001214.001245.0060007418500
2017-11-161231.001245.001212.001212.0080009853000
2017-11-151267.001267.001231.001231.0043005361100
2017-11-141266.001267.001265.001267.0022002786000
2017-11-131267.001267.001251.001265.0025003153900
2017-11-101264.001264.001241.001260.0036004508800
2017-11-091270.001271.001250.001264.0055006935500
2017-11-081268.001268.001253.001253.008001008600
2017-11-071271.001271.001253.001261.0037004684300
2017-11-061280.001280.001268.001271.0011001399200
2017-11-021270.001270.001266.001266.009001142200
2017-11-011283.001292.001258.001272.00980012543100
2017-10-311237.001244.001237.001244.00700869200
2017-10-301238.001250.001233.001234.0026003231100
2017-10-271258.001268.001230.001230.0047005846700
2017-10-261268.001268.001263.001265.0010001266300
2017-10-251262.001269.001258.001268.0027003418000
2017-10-241256.001268.001251.001255.0021002639200
2017-10-231243.001245.001241.001245.0018002239600
2017-10-201246.001246.001238.001243.0012001490600
2017-10-191253.001253.001253.001253.00100125300
2017-10-181254.001254.001250.001250.0013001628400
2017-10-171250.001250.001247.001247.0010001247300
2017-10-161248.001248.001237.001238.0016001991800
2017-10-131242.001245.001232.001236.0018002223400
2017-10-121258.001258.001232.001232.0050006242700
2017-10-111252.001258.001250.001258.0024003012200
2017-10-101252.001252.001250.001252.0025003127100
2017-10-061260.001260.001248.001254.008001003700
2017-10-051262.001262.001253.001253.0034004275500
2017-10-041279.001279.001261.001261.0043005439200
2017-10-031294.001294.001267.001273.0029003684000
2017-10-021284.001284.001270.001270.0036004583900
2017-09-291288.001288.001270.001284.0023002932500
2017-09-281290.001290.001262.001288.0069008832400
2017-09-271300.001300.001282.001290.0032004128400
2017-09-26126.00134.00125.00127.0031400040464000
2017-09-25126.00126.00125.00126.00640008045000
2017-09-22125.00125.00124.00125.0021500026810000
2017-09-21125.00126.00124.00126.0010000012524000
2017-09-20126.00126.00125.00125.00280003519000
2017-09-19125.00126.00125.00126.00410005154000
2017-09-15125.00125.00124.00125.00310003859000
2017-09-14125.00126.00125.00126.00480006028000
2017-09-13123.00124.00123.00124.00400004954000
2017-09-12123.00124.00122.00123.00250003070000
2017-09-11124.00124.00122.00124.00790009703000
2017-09-08123.00124.00123.00124.00270003324000
2017-09-07123.00124.00123.00123.00200002461000
2017-09-06121.00123.00120.00122.008800010789000
2017-09-05126.00126.00120.00122.00710008611000
2017-09-04126.00126.00123.00126.00350004372000
2017-09-01126.00126.00126.00126.00100001260000
2017-08-31126.00127.00126.00127.00320004049000
2017-08-30127.00127.00126.00127.00520006568000
2017-08-29127.00127.00126.00127.00260003294000
2017-08-28127.00127.00125.00127.00700008859000
2017-08-25125.00126.00125.00126.00140001753000
2017-08-24124.00126.00124.00125.00380004744000
2017-08-23124.00125.00124.00125.008900011057000
2017-08-22125.00126.00125.00125.00360004501000
2017-08-21126.00126.00125.00126.00100001252000
2017-08-18127.00127.00125.00126.00460005759000
2017-08-17127.00127.00127.00127.00110001397000
2017-08-16126.00127.00126.00127.0090001142000
2017-08-15125.00127.00124.00126.00510006395000
2017-08-14128.00128.00125.00125.00260003276000
2017-08-10129.00129.00127.00128.00660008456000
2017-08-09131.00131.00126.00129.0013400017159000
2017-08-08131.00131.00130.00131.00100001307000
2017-08-07130.00131.00129.00130.00270003501000
2017-08-04130.00130.00128.00130.00610007868000
2017-08-03131.00132.00130.00131.00510006658000
2017-08-02129.00132.00129.00132.00430005583000
2017-08-01134.00134.00129.00129.0019100025078000
2017-07-31133.00136.00133.00134.0018600024963000
2017-07-28134.00134.00131.00133.009300012314000
2017-07-27134.00134.00133.00134.00400005357000
2017-07-26134.00134.00133.00134.00610008130000
2017-07-25133.00134.00132.00134.00600007986000
2017-07-24133.00133.00131.00133.0012800016925000
2017-07-21131.00136.00130.00133.0036800048809000
2017-07-20130.00131.00129.00131.0012100015699000
2017-07-19130.00130.00129.00129.00110001429000
2017-07-18130.00130.00129.00130.00420005421000
2017-07-14129.00130.00126.00130.0016300020856000
2017-07-13131.00131.00129.00129.00480006242000
2017-07-12130.00131.00130.00131.00440005735000
2017-07-11131.00131.00129.00130.00470006108000
2017-07-10130.00131.00130.00130.00550007164000
2017-07-07131.00131.00129.00131.0011200014592000
2017-07-06132.00132.00131.00132.00610008005000
2017-07-05132.00132.00131.00132.00250003282000
2017-07-04133.00133.00131.00131.00540007127000
2017-07-03134.00134.00130.00132.0019900026197000
2017-06-30133.00133.00131.00133.0013400017694000
2017-06-29132.00136.00131.00135.0036300048529000
2017-06-28131.00132.00130.00131.00640008339000
2017-06-27133.00133.00130.00133.008600011211000
2017-06-26132.00133.00131.00133.00170002242000
2017-06-23135.00135.00131.00132.00720009559000
2017-06-22132.00136.00132.00133.0010200013621000
2017-06-21132.00132.00130.00132.00540007065000
2017-06-20132.00132.00131.00132.00690009074000
2017-06-19131.00132.00131.00132.00240003145000
2017-06-16130.00130.00129.00130.00310004028000
2017-06-15129.00130.00129.00130.00240003098000
2017-06-14129.00130.00129.00129.00120001550000
2017-06-13130.00130.00129.00129.0090001167000
2017-06-12129.00129.00128.00128.00310003987000
2017-06-09129.00129.00127.00129.00400005116000
2017-06-08128.00129.00127.00129.00400005102000
2017-06-07129.00129.00127.00129.00150001918000
2017-06-06130.00130.00126.00129.0010400013254000
2017-06-05131.00131.00129.00129.00480006235000
2017-06-02131.00131.00130.00131.00370004829000
2017-06-01129.00131.00129.00131.00740009604000
2017-05-31127.00128.00127.00128.00580007393000
2017-05-30126.00127.00126.00126.00310003920000
2017-05-29127.00127.00124.00126.0010000012524000
2017-05-26128.00128.00126.00127.00530006726000
2017-05-25128.00128.00126.00127.00360004569000
2017-05-24129.00129.00127.00128.00430005506000
2017-05-23129.00129.00128.00128.00150001933000
2017-05-22127.00129.00127.00129.00280003570000
2017-05-19128.00128.00126.00128.00280003561000
2017-05-18126.00128.00125.00128.00560007061000
2017-05-17129.00129.00127.00129.00140001797000
2017-05-16128.00130.00128.00130.00250003219000
2017-05-15131.00131.00128.00128.00260003363000
2017-05-12132.00132.00129.00131.0010400013558000
2017-05-11133.00133.00131.00132.00320004227000
2017-05-10133.00133.00131.00133.009500012578000
2017-05-09131.00132.00130.00132.00150001970000
2017-05-08131.00132.00130.00131.0010100013242000
2017-05-02131.00131.00128.00130.0014900019348000
2017-05-01134.00134.00130.00131.0025900034078000
2017-04-28136.00140.00134.00139.0014900020398000
2017-04-27135.00136.00134.00136.00410005534000
2017-04-26136.00143.00135.00136.0029900040898000
2017-04-25130.00131.00128.00131.0014200018462000
2017-04-24131.00131.00127.00130.008100010477000
2017-04-21129.00130.00129.00130.00430005560000
2017-04-20127.00130.00127.00129.00770009886000
2017-04-19123.00128.00123.00127.00360004523000
2017-04-18125.00126.00124.00124.0011000013739000
2017-04-17125.00125.00124.00124.00480005961000
2017-04-14124.00128.00124.00125.00560007028000
2017-04-13124.00126.00123.00126.00350004368000
2017-04-12125.00126.00124.00126.00600007498000
2017-04-11128.00128.00124.00127.00700008879000
2017-04-10127.00129.00124.00127.0010900013779000
2017-04-07126.00128.00121.00127.0022700028442000
2017-04-06132.00132.00122.00125.0036400045655000
2017-04-05135.00135.00132.00134.008500011399000
2017-04-04139.00139.00134.00135.0010100013704000
2017-04-03138.00140.00138.00138.00330004571000
2017-03-31140.00141.00138.00138.00630008763000
2017-03-30140.00141.00139.00140.00410005745000
2017-03-29141.00141.00138.00140.0012600017539000
2017-03-28143.00143.00141.00143.0013100018618000
2017-03-27144.00144.00142.00143.00470006713000
2017-03-24143.00145.00143.00144.009700013918000
2017-03-23146.00147.00144.00144.0011400016582000
2017-03-22148.00148.00145.00146.0025600037422000
2017-03-21150.00151.00149.00151.0020900031372000
2017-03-17156.00156.00152.00152.0041700064082000
2017-03-16156.00159.00154.00158.0054200085192000
2017-03-15160.00161.00157.00159.0048100076215000
2017-03-14155.00160.00154.00160.00726000114554000
2017-03-13154.00156.00154.00156.0045800071176000
2017-03-10153.00154.00152.00153.0012900019763000
2017-03-09153.00155.00153.00154.0012000018428000
2017-03-08153.00153.00151.00152.0046500070736000
2017-03-07152.00154.00152.00153.007200011035000
2017-03-06153.00154.00151.00154.009300014251000
2017-03-03153.00154.00152.00152.0014900022745000
2017-03-02158.00158.00155.00155.0019600030537000
2017-03-01158.00161.00157.00157.00695000110342000
2017-02-28157.00160.00156.00157.00757000120076000
2017-02-27152.00157.00151.00157.00660000102113000
2017-02-24151.00153.00149.00152.0024800037522000
2017-02-23151.00153.00150.00151.0014100021318000
2017-02-22153.00153.00150.00153.0019300029365000
2017-02-21154.00155.00151.00153.0041800064002000
2017-02-20156.00156.00152.00155.0061400094740000
2017-02-17148.00155.00148.00155.00683000104124000
2017-02-16145.00149.00145.00147.0022200032534000
2017-02-15143.00146.00143.00144.0014400020763000
2017-02-14142.00143.00141.00142.007500010674000
2017-02-13142.00143.00141.00141.00440006240000
2017-02-10143.00144.00142.00142.0014400020583000
2017-02-09142.00142.00141.00142.00420005945000
2017-02-08141.00143.00141.00141.00610008639000
2017-02-07140.00141.00139.00140.007700010799000
2017-02-06140.00142.00140.00140.0011700016422000
2017-02-03142.00143.00137.00139.0024700034236000
2017-02-02145.00145.00141.00143.0016000022920000
2017-02-01146.00146.00143.00145.0039000056489000
2017-01-31151.00152.00150.00151.0011800017837000
2017-01-30151.00153.00151.00152.0011200016986000
2017-01-27155.00156.00150.00151.0025400038532000
2017-01-26156.00156.00154.00155.0016500025647000
2017-01-25157.00158.00154.00155.0016400025534000
2017-01-24155.00157.00155.00156.0011000017179000
2017-01-23156.00158.00155.00157.0014700023028000
2017-01-20157.00159.00153.00155.0033600052202000
2017-01-19160.00160.00158.00158.0026000041376000
2017-01-18157.00160.00156.00159.0031400049739000
2017-01-17160.00164.00154.00158.00955000151962000
2017-01-16152.00163.00152.00161.00924000145472000
2017-01-13153.00153.00149.00153.0031600047830000
2017-01-12151.00158.00147.00154.00830000126920000
2017-01-11152.00152.00149.00151.0044500066813000
2017-01-10142.00152.00138.00151.001437000212384000
2017-01-06133.00143.00133.00140.0061000085189000
2017-01-05135.00135.00132.00133.009900013217000
2017-01-04133.00135.00133.00134.0014400019321000
2016-12-30130.00133.00130.00133.00750009871000
2016-12-29132.00133.00131.00132.00700009211000
2016-12-28131.00134.00131.00133.007900010478000
2016-12-27130.00132.00130.00130.00490006411000
2016-12-26134.00135.00130.00130.0015700020654000
2016-12-22135.00135.00133.00135.00650008719000
2016-12-21133.00142.00133.00135.0054100074471000
2016-12-20135.00135.00133.00134.00500006701000
2016-12-19135.00136.00133.00135.008500011437000
2016-12-16138.00138.00133.00136.0019400026236000
2016-12-15139.00139.00136.00138.0022100030492000
2016-12-14143.00143.00139.00141.0016100022631000
2016-12-13144.00144.00141.00143.0011000015672000
2016-12-12145.00145.00143.00144.0020800029986000
2016-12-09145.00145.00143.00145.008700012497000
2016-12-08146.00146.00142.00145.0029100041719000
2016-12-07148.00148.00145.00145.008300012116000
2016-12-06145.00148.00145.00147.0014400021143000
2016-12-05146.00146.00144.00145.0010700015517000
2016-12-02147.00149.00145.00147.0017200025281000
2016-12-01150.00151.00145.00147.0032200047783000
2016-11-30144.00149.00144.00149.0035900052786000
2016-11-29144.00144.00141.00143.0016000022919000
2016-11-28141.00145.00141.00144.0016200023190000
2016-11-25147.00147.00141.00142.0027300039344000
2016-11-24150.00150.00146.00147.0020100029685000
2016-11-22151.00153.00148.00150.0032600048904000
2016-11-21146.00151.00144.00151.0048800072436000
2016-11-18147.00148.00143.00144.0033600048682000
2016-11-17144.00151.00144.00146.001134000166372000
2016-11-16135.00143.00134.00141.0049300068266000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter