[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 
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
2016-11-15137.00137.00134.00135.0026100035258000
2016-11-14137.00139.00131.00138.0042400057364000
2016-11-11139.00140.00134.00136.0039000053603000
2016-11-10144.00147.00138.00138.00821000116144000
2016-11-09155.00155.00128.00138.001500000209082000
2016-11-08152.00160.00149.00153.001790000276758000
2016-11-07148.00168.00145.00150.005570000882485000
2016-11-04150.00151.00139.00142.001026000148109000
2016-11-02167.00168.00149.00159.001889000300091000
2016-11-01165.00176.00155.00170.005424000902373000
2016-10-31134.00174.00133.00169.00138110002170543000
2016-10-28131.00135.00124.00129.001748000226339000
2016-10-27142.00154.00124.00126.0084780001200624000
2016-10-26107.00107.00103.00107.0013900014549000
2016-10-25107.00107.00105.00106.0014100014962000
2016-10-24107.00107.00106.00107.009600010234000
2016-10-21108.00108.00106.00107.0012100012953000
2016-10-20108.00110.00106.00108.0017900019369000
2016-10-19115.00115.00108.00108.001065000118658000
2016-10-18102.00110.00101.00107.0039400041972000
2016-10-17102.00102.00100.00101.00690006965000
2016-10-14101.00102.00100.00101.00510005135000
2016-10-13102.00102.00101.00102.00650006586000
2016-10-12101.00103.00101.00102.00460004697000
2016-10-11102.00103.00101.00102.00770007830000
2016-10-07100.00102.00100.00101.00540005450000
2016-10-06101.00101.0099.00100.00830008333000
2016-10-05100.00102.00100.00101.00510005161000
2016-10-04100.00100.0099.00100.00190001898000
2016-10-03101.00101.00100.00100.00410004123000
2016-09-30100.00101.00100.00100.00300003010000
2016-09-29101.00101.0099.00101.00480004783000
2016-09-28101.00102.00100.00100.00370003722000
2016-09-27100.00101.00100.00101.00200002005000
2016-09-26102.00102.00100.00102.00440004424000
2016-09-23100.00102.00100.00101.00240002409000
2016-09-21101.00102.0099.00100.00740007423000
2016-09-2099.00100.0098.00100.00240002385000
2016-09-1699.00100.0098.00100.00160001581000
2016-09-1597.0099.0097.0099.005000489000
2016-09-1499.0099.0099.0099.00100099000
2016-09-1398.0099.0097.0099.00130001268000
2016-09-12100.00100.0098.0099.00220002191000
2016-09-0998.00104.0098.00100.0014400014840000
2016-09-0899.0099.0093.0098.00130001242000
2016-09-0798.0098.0097.0097.007000681000
2016-09-0699.0099.0093.0096.007000675000
2016-09-0500
2016-09-0200
2016-09-0199.0099.0099.0099.004000396000
2016-08-3198.0098.0098.0098.00190001862000
2016-08-3098.0098.0095.0098.005000484000
2016-08-2998.0098.0095.0097.005000483000
2016-08-2699.0099.0097.0097.003000295000
2016-08-2597.0097.0097.0097.002000194000
2016-08-2497.0097.0097.0097.002000194000
2016-08-2399.0099.0095.0096.00370003589000
2016-08-2200
2016-08-1998.0098.0098.0098.00100098000
2016-08-1899.0099.0099.0099.00170001683000
2016-08-1799.0099.0099.0099.00120001188000
2016-08-1698.0098.0098.0098.00100098000
2016-08-1500
2016-08-1299.0099.0099.0099.003000297000
2016-08-1099.0099.0099.0099.00130001287000
2016-08-0997.0097.0097.0097.008000776000
2016-08-0897.0097.0097.0097.002000194000
2016-08-0598.0098.0098.0098.00100098000
2016-08-0499.0099.0099.0099.00100099000
2016-08-0300
2016-08-0298.0098.0098.0098.003000294000
2016-08-01101.00101.00101.00101.00110001111000
2016-07-2998.00101.0097.00101.00180001772000
2016-07-2899.00101.0099.0099.00130001293000
2016-07-27100.00102.00100.00100.00130001312000
2016-07-26101.00101.00100.00100.00100001008000
2016-07-2500
2016-07-22100.00101.00100.00101.006000601000
2016-07-21100.00101.00100.00100.00100001001000
2016-07-20100.00100.0099.0099.008000798000
2016-07-19100.00100.0099.0099.003000299000
2016-07-1597.00101.0097.00101.00120001204000
2016-07-1496.00100.0096.0098.00170001680000
2016-07-1396.0096.0096.0096.003000288000
2016-07-1200
2016-07-11100.00100.0099.0099.00260002583000
2016-07-0898.0099.0098.0099.006000590000
2016-07-0798.0098.0098.0098.003000294000
2016-07-0699.0099.0098.0098.00130001281000
2016-07-0598.0099.0098.0099.00490004826000
2016-07-0400
2016-07-0194.0096.0093.0093.00130001230000
2016-06-3093.0093.0091.0092.00210001935000
2016-06-2985.0099.0085.0092.00720006668000
2016-06-2879.0085.0079.0085.00410003272000
2016-06-2785.0085.0084.0084.006000509000
2016-06-2491.0091.0082.0082.00210001809000
2016-06-2389.0090.0089.0089.00130001162000
2016-06-2292.0094.0090.0090.007000644000
2016-06-2194.0094.0094.0094.007000658000
2016-06-2094.0094.0094.0094.003000282000
2016-06-1790.0093.0090.0093.004000367000
2016-06-1694.0095.0091.0091.009000838000
2016-06-1592.0092.0092.0092.002000184000
2016-06-1495.0095.0092.0092.00160001491000
2016-06-1395.0096.0095.0095.00170001616000
2016-06-1099.0099.0099.0099.005000495000
2016-06-0997.0097.0097.0097.00100097000
2016-06-0800
2016-06-0700
2016-06-0696.0097.0096.0097.004000386000
2016-06-0396.0098.0096.0098.002000194000
2016-06-0299.0099.0096.0097.00110001068000
2016-06-01100.00100.0099.0099.00130001289000
2016-05-3199.00100.0099.0099.008000794000
2016-05-3099.0099.0099.0099.00270002673000
2016-05-2799.0099.0099.0099.004000396000
2016-05-2699.0099.0097.0097.004000392000
2016-05-2500
2016-05-2499.0099.0099.0099.00100099000
2016-05-2399.0099.0098.0098.005000492000
2016-05-2096.0097.0096.0097.005000481000
2016-05-1996.0097.0096.0097.003000289000
2016-05-1896.0097.0096.0096.004000386000
2016-05-1799.0099.0099.0099.002000198000
2016-05-1698.0098.0097.0097.00110001077000
2016-05-1399.0099.0099.0099.006000594000
2016-05-12100.00100.0099.0099.004000399000
2016-05-11102.00102.0097.00100.00170001692000
2016-05-10102.00102.00101.00102.00110001121000
2016-05-0999.00101.0099.00101.00130001300000
2016-05-0698.0099.0098.0099.004000393000
2016-05-0299.0099.0097.0097.00210002070000
2016-04-28103.00103.00100.00101.00220002224000
2016-04-27101.00103.00101.00103.00470004781000
2016-04-26105.00105.00104.00105.00200002098000
2016-04-25105.00106.00104.00104.00130001362000
2016-04-22103.00104.00103.00104.00260002700000
2016-04-21102.00103.00102.00103.00300003080000
2016-04-20101.00101.00100.00101.008000807000
2016-04-1999.00101.0099.00100.00140001390000
2016-04-1899.0099.0099.0099.00150001485000
2016-04-1599.0099.0097.0099.004000392000
2016-04-1498.0098.0098.0098.0010000980000
2016-04-1396.0097.0096.0097.003000290000
2016-04-1200
2016-04-1196.0096.0095.0096.007000671000
2016-04-0893.0095.0092.0095.00120001121000
2016-04-0792.0094.0092.0094.005000468000
2016-04-0691.0092.0091.0092.004000365000
2016-04-0596.0096.0090.0091.00390003583000
2016-04-0494.0096.0094.0096.002000190000
2016-04-01100.00100.0098.0098.00150001485000
2016-03-31100.00100.0099.00100.00180001785000
2016-03-3000
2016-03-2999.00100.0099.00100.002000199000
2016-03-28101.00101.00101.00101.003000303000
2016-03-2500
2016-03-24100.00100.00100.00100.003000300000
2016-03-23100.00100.0097.00100.00130001284000
2016-03-22101.00101.0097.0099.00580005742000
2016-03-18101.00101.00100.00100.00200002019000
2016-03-17105.00105.00102.00102.00100001027000
2016-03-16105.00105.00104.00104.007000730000
2016-03-15103.00104.00103.00103.007000723000
2016-03-14103.00103.00101.00102.00400004084000
2016-03-11102.00114.00102.00102.0024000025518000
2016-03-1098.0099.0097.0099.00120001174000
2016-03-0997.0098.0093.0098.00160001526000
2016-03-0899.0099.0097.0097.007000689000
2016-03-07101.00101.0099.00100.00110001097000
2016-03-0499.00100.0098.00100.00130001290000
2016-03-0399.0099.0099.0099.007000693000
2016-03-0298.0099.0097.0097.00150001470000
2016-03-0198.0098.0096.0097.00190001835000
2016-02-2995.0098.0095.0098.0010000970000
2016-02-2693.0098.0093.0095.00700006774000
2016-02-2591.0092.0091.0092.0010000918000
2016-02-2492.0092.0089.0089.008000728000
2016-02-2392.0093.0092.0092.00190001762000
2016-02-2289.0091.0089.0091.007000631000
2016-02-1989.0089.0088.0089.00120001067000
2016-02-1891.0091.0086.0089.00820007130000
2016-02-1790.0090.0087.0088.00150001319000
2016-02-1688.0090.0087.0090.00140001229000
2016-02-1588.0089.0085.0087.00420003627000
2016-02-1291.0091.0084.0085.00350003065000
2016-02-1096.0096.0089.0089.00170001571000
2016-02-0994.0094.0092.0094.009000840000
2016-02-0899.0099.0099.0099.00100099000
2016-02-05100.00100.0097.0097.00190001871000
2016-02-04102.00102.0097.00100.00130001288000
2016-02-03101.00101.0099.00100.00190001888000
2016-02-02102.00102.00100.00101.00210002125000
2016-02-01100.00101.0099.00100.00440004386000
2016-01-2995.0096.0093.0096.00550005221000
2016-01-2893.0093.0093.0093.002000186000
2016-01-2792.0093.0092.0093.00120001114000
2016-01-2691.0091.0091.0091.00200001820000
2016-01-2591.0092.0090.0091.00230002089000
2016-01-2286.0090.0086.0090.00600005281000
2016-01-2191.0091.0085.0085.0023300020699000
2016-01-2000
2016-01-1993.0096.0093.0096.006000564000
2016-01-1892.0094.0090.0094.00150001375000
2016-01-1598.0098.0096.0096.00110001061000
2016-01-1499.0099.0096.0097.00240002340000
2016-01-1399.00101.0099.0099.00130001295000
2016-01-12103.00103.0098.0099.00200002005000
2016-01-08101.00103.0099.00102.00150001508000
2016-01-07104.00104.00101.00101.00100001021000
2016-01-06103.00104.00103.00104.005000516000
2016-01-05102.00104.00102.00102.00110001133000
2016-01-04104.00104.00104.00104.006000624000
2015-12-30103.00104.00102.00104.00240002477000
2015-12-29103.00103.00102.00103.00240002458000
2015-12-28101.00102.00100.00102.00430004339000
2015-12-25106.00106.0099.00100.009800010260000
2015-12-24104.00107.00104.00104.009900010417000
2015-12-22105.00106.00104.00104.00790008276000
2015-12-21109.00109.00109.00109.001000109000
2015-12-18112.00113.00110.00113.00350003859000
2015-12-17112.00113.00109.00112.00170001895000
2015-12-16108.00113.00108.00111.009000991000
2015-12-15113.00116.00110.00113.00120001358000
2015-12-14115.00115.00113.00115.00100001146000
2015-12-11119.00120.00116.00116.00110001296000
2015-12-10119.00119.00116.00116.00110001293000
2015-12-09117.00119.00117.00119.003000353000
2015-12-08120.00121.00120.00120.00390004714000
2015-12-07120.00122.00120.00121.00680008247000
2015-12-0400
2015-12-03120.00122.00120.00122.008000965000
2015-12-02120.00120.00120.00120.00120001440000
2015-12-01121.00121.00119.00120.00480005778000

   ※ 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。 

s7db.com Twitter Blog