[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 
2017-04-27135.00136.00134.00136.00410005534000
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
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

   ※ 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