5905 日本製罐(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-24 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1983-12-23 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1983-12-22 | 250 | 260 | 250 | 260 | 16,000 | 2,600 |
| 1983-12-21 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1983-12-20 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1983-12-14 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1983-12-01 | 230 | 231 | 230 | 231 | 3,000 | 2,310 |
| 1983-11-21 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1983-11-18 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1983-11-15 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1983-11-14 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1983-11-11 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1983-11-10 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1983-11-07 | 260 | 265 | 260 | 265 | 3,000 | 2,650 |
| 1983-11-05 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 1983-10-26 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1983-10-25 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1983-10-21 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1983-10-20 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1983-10-19 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1983-10-17 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1983-10-15 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1983-10-12 | 268 | 268 | 260 | 260 | 2,000 | 2,600 |
| 1983-10-11 | 260 | 270 | 260 | 270 | 3,000 | 2,700 |
| 1983-10-04 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 1983-10-01 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 1983-09-30 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 1983-09-29 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1983-09-28 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1983-09-26 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1983-09-20 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1983-09-17 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1983-09-14 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1983-09-13 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1983-09-07 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 1983-09-06 | 250 | 251 | 250 | 251 | 3,000 | 2,510 |
| 1983-09-05 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1983-08-27 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1983-08-23 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1983-08-19 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1983-08-15 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1983-08-12 | 255 | 255 | 250 | 250 | 2,000 | 2,500 |
| 1983-08-09 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1983-08-08 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1983-08-06 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1983-08-05 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 1983-08-03 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1983-08-01 | 259 | 259 | 259 | 259 | 3,000 | 2,590 |
| 1983-07-30 | 257 | 257 | 257 | 257 | 5,000 | 2,570 |
| 1983-07-29 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 1983-07-26 | 264 | 264 | 260 | 260 | 3,000 | 2,600 |
| 1983-07-21 | 251 | 264 | 251 | 264 | 5,000 | 2,640 |
| 1983-07-15 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 1983-07-13 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 1983-07-12 | 265 | 270 | 265 | 270 | 5,000 | 2,700 |
| 1983-07-11 | 263 | 270 | 263 | 270 | 7,000 | 2,700 |
| 1983-07-09 | 252 | 265 | 252 | 265 | 8,000 | 2,650 |
| 1983-07-07 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1983-07-05 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1983-07-04 | 264 | 265 | 264 | 265 | 3,000 | 2,650 |
| 1983-06-30 | 251 | 251 | 251 | 251 | 4,000 | 2,510 |
| 1983-06-29 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1983-06-23 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1983-06-22 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1983-06-20 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 1983-06-17 | 252 | 252 | 250 | 250 | 4,000 | 2,500 |
| 1983-06-16 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1983-06-10 | 251 | 251 | 251 | 251 | 5,000 | 2,510 |
| 1983-06-04 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1983-06-03 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1983-06-02 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1983-06-01 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1983-05-27 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1983-05-26 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 1983-05-19 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 1983-05-18 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 1983-05-17 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1983-05-16 | 251 | 252 | 251 | 252 | 2,000 | 2,520 |
| 1983-05-13 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1983-05-11 | 252 | 252 | 252 | 252 | 3,000 | 2,520 |
| 1983-05-10 | 252 | 252 | 251 | 251 | 4,000 | 2,510 |
| 1983-05-09 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1983-05-07 | 247 | 250 | 247 | 250 | 6,000 | 2,500 |
| 1983-05-04 | 247 | 247 | 245 | 245 | 3,000 | 2,450 |
| 1983-05-02 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1983-04-25 | 243 | 245 | 240 | 240 | 12,000 | 2,400 |
| 1983-04-20 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1983-04-12 | 237 | 237 | 237 | 237 | 4,000 | 2,370 |
| 1983-04-06 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 1983-04-05 | 233 | 233 | 233 | 233 | 5,000 | 2,330 |
| 1983-04-04 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1983-03-30 | 231 | 232 | 231 | 231 | 7,000 | 2,310 |
| 1983-03-29 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 1983-03-28 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 1983-03-26 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 1983-03-23 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1983-03-03 | 232 | 232 | 232 | 232 | 3,000 | 2,320 |
| 1983-02-26 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1983-02-24 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 1983-02-21 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1983-02-15 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1983-02-14 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 1983-02-05 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 1983-01-31 | 231 | 232 | 231 | 232 | 2,000 | 2,320 |
| 1983-01-25 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1983-01-21 | 225 | 225 | 225 | 225 | 6,000 | 2,250 |
| 1983-01-13 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1983-01-12 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1983-01-11 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1983-01-08 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
