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
1984-12-262802802802802,0002,800
1984-12-252802802802802,0002,800
1984-12-242802802802803,0002,800
1984-12-2228028828028810,0002,880
1984-12-1730030029529525,0002,950
1984-12-142652652652655,0002,650
1984-12-1225425425425410,0002,540
1984-12-062742742742745,0002,740
1984-12-032792792792792,0002,790
1984-11-302792792792792,0002,790
1984-11-272852852852852,0002,850
1984-11-262862862852853,0002,850
1984-11-242902902902902,0002,900
1984-11-222902902902905,0002,900
1984-11-192862862862862,0002,860
1984-11-172862862862861,0002,860
1984-11-092852852852851,0002,850
1984-11-082852852852851,0002,850
1984-11-072802802802803,0002,800
1984-11-062802802802804,0002,800
1984-11-052802802802803,0002,800
1984-11-022802802802802,0002,800
1984-11-012802802802801,0002,800
1984-10-302792792792791,0002,790
1984-10-152902902902904,0002,900
1984-10-062852852852853,0002,850
1984-10-052712802712803,0002,800
1984-10-042732732702715,0002,710
1984-09-252652652652651,0002,650
1984-09-222652652652652,0002,650
1984-09-202652652652652,0002,650
1984-09-142692692692691,0002,690
1984-09-122682682682681,0002,680
1984-09-102692692692693,0002,690
1984-09-072702702702705,0002,700
1984-09-052702702702703,0002,700
1984-09-042692702692703,0002,700
1984-09-032702702702702,0002,700
1984-08-292702702702701,0002,700
1984-08-272702702702701,0002,700
1984-08-232702702702701,0002,700
1984-08-212902902902903,0002,900
1984-08-202802812802817,0002,810
1984-08-092512512512511,0002,510
1984-07-272502502502502,0002,500
1984-07-262632632632634,0002,630
1984-07-252632632632633,0002,630
1984-07-232822822822825,0002,820
1984-07-202842842842842,0002,840
1984-07-192842842842841,0002,840
1984-07-162842842842842,0002,840
1984-07-132902902902909,0002,900
1984-07-1228029028029010,0002,900
1984-07-112812812812812,0002,810
1984-07-072802802802802,0002,800
1984-07-042802802802801,0002,800
1984-06-302802802802808,0002,800
1984-06-112852852852852,0002,850
1984-05-182752812752817,0002,810
1984-04-272582632582637,0002,630
1984-04-202792792792791,0002,790
1984-04-162822822822821,0002,820
1984-04-112802802802803,0002,800
1984-04-102812812812812,0002,810
1984-04-042802802802804,0002,800
1984-04-022802802802802,0002,800
1984-03-312802802802805,0002,800
1984-03-282822822822821,0002,820
1984-03-272822822822821,0002,820
1984-03-262832832832831,0002,830
1984-03-242832832832831,0002,830
1984-03-222822822822821,0002,820
1984-03-212812812812813,0002,810
1984-03-192812812812811,0002,810
1984-03-172802812802815,0002,810
1984-03-162802802802801,0002,800
1984-03-1527528127528010,0002,800
1984-03-132742742732734,0002,730
1984-03-122732732732732,0002,730
1984-03-072802802802802,0002,800
1984-03-062802802802804,0002,800
1984-03-032862862862864,0002,860
1984-03-022812812812814,0002,810
1984-03-013063063003008,0003,000
1984-02-2930631530630820,0003,080
1984-02-2828930028930045,0003,000
1984-02-2727228727228730,0002,870
1984-02-252732732732732,0002,730
1984-02-242732732732732,0002,730
1984-02-232722732722739,0002,730
1984-02-202712722712724,0002,720
1984-02-182722722722728,0002,720
1984-02-172702702702701,0002,700
1984-02-162702702702703,0002,700
1984-02-132722722722723,0002,720
1984-02-102732752732753,0002,750
1984-02-092732732732736,0002,730
1984-02-082732752732753,0002,750
1984-02-072702732702732,0002,730
1984-02-062752752722722,0002,720
1984-02-042722722722722,0002,720
1984-02-032702732702735,0002,730
1984-02-022722722712715,0002,710
1984-02-012662702662704,0002,700
1984-01-302612612602609,0002,600
1984-01-2826026026026012,0002,600
1984-01-262602602602603,0002,600
1984-01-252602602602604,0002,600
1984-01-242602602602603,0002,600
1984-01-2326026026026011,0002,600
1984-01-212582582582582,0002,580
1984-01-202512512502508,0002,500
1984-01-172502502502504,0002,500
1984-01-132452452452451,0002,450
1984-01-1224124124124110,0002,410
1984-01-072502602502607,0002,600

分割・併合履歴 : [2017-09-27]1株→0.1株