5905 日本製罐(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-26 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1984-12-25 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1984-12-24 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1984-12-22 | 280 | 288 | 280 | 288 | 10,000 | 2,880 |
| 1984-12-17 | 300 | 300 | 295 | 295 | 25,000 | 2,950 |
| 1984-12-14 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
| 1984-12-12 | 254 | 254 | 254 | 254 | 10,000 | 2,540 |
| 1984-12-06 | 274 | 274 | 274 | 274 | 5,000 | 2,740 |
| 1984-12-03 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 1984-11-30 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 1984-11-27 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1984-11-26 | 286 | 286 | 285 | 285 | 3,000 | 2,850 |
| 1984-11-24 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1984-11-22 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1984-11-19 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1984-11-17 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 1984-11-09 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1984-11-08 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1984-11-07 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1984-11-06 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1984-11-05 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1984-11-02 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1984-11-01 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1984-10-30 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1984-10-15 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1984-10-06 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1984-10-05 | 271 | 280 | 271 | 280 | 3,000 | 2,800 |
| 1984-10-04 | 273 | 273 | 270 | 271 | 5,000 | 2,710 |
| 1984-09-25 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1984-09-22 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1984-09-20 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1984-09-14 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1984-09-12 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 1984-09-10 | 269 | 269 | 269 | 269 | 3,000 | 2,690 |
| 1984-09-07 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1984-09-05 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1984-09-04 | 269 | 270 | 269 | 270 | 3,000 | 2,700 |
| 1984-09-03 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1984-08-29 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1984-08-27 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1984-08-23 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1984-08-21 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1984-08-20 | 280 | 281 | 280 | 281 | 7,000 | 2,810 |
| 1984-08-09 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1984-07-27 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1984-07-26 | 263 | 263 | 263 | 263 | 4,000 | 2,630 |
| 1984-07-25 | 263 | 263 | 263 | 263 | 3,000 | 2,630 |
| 1984-07-23 | 282 | 282 | 282 | 282 | 5,000 | 2,820 |
| 1984-07-20 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 1984-07-19 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 1984-07-16 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 1984-07-13 | 290 | 290 | 290 | 290 | 9,000 | 2,900 |
| 1984-07-12 | 280 | 290 | 280 | 290 | 10,000 | 2,900 |
| 1984-07-11 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1984-07-07 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1984-07-04 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1984-06-30 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 1984-06-11 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1984-05-18 | 275 | 281 | 275 | 281 | 7,000 | 2,810 |
| 1984-04-27 | 258 | 263 | 258 | 263 | 7,000 | 2,630 |
| 1984-04-20 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1984-04-16 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1984-04-11 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1984-04-10 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1984-04-04 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1984-04-02 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1984-03-31 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1984-03-28 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1984-03-27 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1984-03-26 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 1984-03-24 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 1984-03-22 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1984-03-21 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 1984-03-19 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1984-03-17 | 280 | 281 | 280 | 281 | 5,000 | 2,810 |
| 1984-03-16 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1984-03-15 | 275 | 281 | 275 | 280 | 10,000 | 2,800 |
| 1984-03-13 | 274 | 274 | 273 | 273 | 4,000 | 2,730 |
| 1984-03-12 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 1984-03-07 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1984-03-06 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1984-03-03 | 286 | 286 | 286 | 286 | 4,000 | 2,860 |
| 1984-03-02 | 281 | 281 | 281 | 281 | 4,000 | 2,810 |
| 1984-03-01 | 306 | 306 | 300 | 300 | 8,000 | 3,000 |
| 1984-02-29 | 306 | 315 | 306 | 308 | 20,000 | 3,080 |
| 1984-02-28 | 289 | 300 | 289 | 300 | 45,000 | 3,000 |
| 1984-02-27 | 272 | 287 | 272 | 287 | 30,000 | 2,870 |
| 1984-02-25 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 1984-02-24 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 1984-02-23 | 272 | 273 | 272 | 273 | 9,000 | 2,730 |
| 1984-02-20 | 271 | 272 | 271 | 272 | 4,000 | 2,720 |
| 1984-02-18 | 272 | 272 | 272 | 272 | 8,000 | 2,720 |
| 1984-02-17 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1984-02-16 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1984-02-13 | 272 | 272 | 272 | 272 | 3,000 | 2,720 |
| 1984-02-10 | 273 | 275 | 273 | 275 | 3,000 | 2,750 |
| 1984-02-09 | 273 | 273 | 273 | 273 | 6,000 | 2,730 |
| 1984-02-08 | 273 | 275 | 273 | 275 | 3,000 | 2,750 |
| 1984-02-07 | 270 | 273 | 270 | 273 | 2,000 | 2,730 |
| 1984-02-06 | 275 | 275 | 272 | 272 | 2,000 | 2,720 |
| 1984-02-04 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 1984-02-03 | 270 | 273 | 270 | 273 | 5,000 | 2,730 |
| 1984-02-02 | 272 | 272 | 271 | 271 | 5,000 | 2,710 |
| 1984-02-01 | 266 | 270 | 266 | 270 | 4,000 | 2,700 |
| 1984-01-30 | 261 | 261 | 260 | 260 | 9,000 | 2,600 |
| 1984-01-28 | 260 | 260 | 260 | 260 | 12,000 | 2,600 |
| 1984-01-26 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1984-01-25 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1984-01-24 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1984-01-23 | 260 | 260 | 260 | 260 | 11,000 | 2,600 |
| 1984-01-21 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 1984-01-20 | 251 | 251 | 250 | 250 | 8,000 | 2,500 |
| 1984-01-17 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1984-01-13 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1984-01-12 | 241 | 241 | 241 | 241 | 10,000 | 2,410 |
| 1984-01-07 | 250 | 260 | 250 | 260 | 7,000 | 2,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
