5905 日本製罐(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 1985-12-26 | 365 | 365 | 365 | 365 | 9,000 | 3,650 |
| 1985-12-24 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1985-12-23 | 375 | 375 | 374 | 375 | 4,000 | 3,750 |
| 1985-12-21 | 374 | 375 | 374 | 375 | 3,000 | 3,750 |
| 1985-12-20 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
| 1985-12-19 | 374 | 374 | 374 | 374 | 6,000 | 3,740 |
| 1985-12-17 | 390 | 400 | 390 | 397 | 24,000 | 3,970 |
| 1985-12-16 | 380 | 380 | 380 | 380 | 17,000 | 3,800 |
| 1985-12-13 | 346 | 355 | 346 | 355 | 3,000 | 3,550 |
| 1985-12-11 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1985-12-10 | 341 | 345 | 341 | 345 | 2,000 | 3,450 |
| 1985-12-09 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1985-12-06 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1985-12-03 | 340 | 340 | 336 | 336 | 3,000 | 3,360 |
| 1985-12-02 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1985-11-29 | 350 | 350 | 336 | 336 | 3,000 | 3,360 |
| 1985-11-27 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1985-11-22 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1985-11-20 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1985-11-19 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1985-11-16 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1985-11-15 | 377 | 377 | 374 | 374 | 2,000 | 3,740 |
| 1985-11-14 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1985-11-13 | 379 | 380 | 379 | 379 | 7,000 | 3,790 |
| 1985-11-11 | 379 | 379 | 375 | 375 | 9,000 | 3,750 |
| 1985-11-08 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 1985-11-07 | 370 | 380 | 370 | 380 | 17,000 | 3,800 |
| 1985-11-06 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1985-11-02 | 361 | 361 | 361 | 361 | 4,000 | 3,610 |
| 1985-11-01 | 371 | 371 | 370 | 370 | 3,000 | 3,700 |
| 1985-10-31 | 373 | 373 | 371 | 371 | 2,000 | 3,710 |
| 1985-10-30 | 371 | 377 | 371 | 373 | 16,000 | 3,730 |
| 1985-10-29 | 374 | 374 | 371 | 371 | 17,000 | 3,710 |
| 1985-10-28 | 378 | 378 | 374 | 374 | 25,000 | 3,740 |
| 1985-10-26 | 379 | 380 | 379 | 380 | 5,000 | 3,800 |
| 1985-10-25 | 378 | 380 | 378 | 380 | 7,000 | 3,800 |
| 1985-10-24 | 375 | 380 | 375 | 380 | 13,000 | 3,800 |
| 1985-10-23 | 370 | 380 | 370 | 380 | 17,000 | 3,800 |
| 1985-10-22 | 375 | 379 | 370 | 370 | 6,000 | 3,700 |
| 1985-10-21 | 369 | 380 | 369 | 380 | 23,000 | 3,800 |
| 1985-10-19 | 365 | 370 | 360 | 370 | 17,000 | 3,700 |
| 1985-10-18 | 360 | 362 | 360 | 362 | 13,000 | 3,620 |
| 1985-10-16 | 355 | 365 | 355 | 360 | 12,000 | 3,600 |
| 1985-10-15 | 340 | 355 | 340 | 355 | 24,000 | 3,550 |
| 1985-10-14 | 335 | 340 | 335 | 340 | 3,000 | 3,400 |
| 1985-10-09 | 340 | 350 | 340 | 350 | 6,000 | 3,500 |
| 1985-10-07 | 340 | 345 | 340 | 345 | 3,000 | 3,450 |
| 1985-10-04 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 1985-10-02 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1985-10-01 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1985-09-24 | 326 | 326 | 326 | 326 | 5,000 | 3,260 |
| 1985-09-20 | 326 | 326 | 326 | 326 | 3,000 | 3,260 |
| 1985-09-11 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1985-09-06 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1985-09-05 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1985-08-28 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1985-08-19 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1985-08-13 | 340 | 340 | 340 | 340 | 10,000 | 3,400 |
| 1985-08-05 | 341 | 341 | 340 | 340 | 3,000 | 3,400 |
| 1985-08-03 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1985-08-02 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1985-08-01 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1985-07-27 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1985-07-26 | 347 | 347 | 345 | 346 | 8,000 | 3,460 |
| 1985-07-25 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 1985-07-24 | 348 | 350 | 348 | 350 | 4,000 | 3,500 |
| 1985-07-23 | 347 | 347 | 347 | 347 | 3,000 | 3,470 |
| 1985-07-22 | 346 | 346 | 346 | 346 | 6,000 | 3,460 |
| 1985-07-20 | 345 | 345 | 345 | 345 | 8,000 | 3,450 |
| 1985-07-18 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1985-07-15 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1985-07-12 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1985-07-11 | 332 | 332 | 332 | 332 | 6,000 | 3,320 |
| 1985-07-10 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1985-07-09 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1985-07-08 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1985-07-06 | 339 | 340 | 339 | 340 | 3,000 | 3,400 |
| 1985-07-05 | 339 | 339 | 339 | 339 | 2,000 | 3,390 |
| 1985-07-04 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1985-07-03 | 350 | 350 | 345 | 345 | 27,000 | 3,450 |
| 1985-07-02 | 325 | 331 | 325 | 331 | 22,000 | 3,310 |
| 1985-07-01 | 314 | 314 | 314 | 314 | 4,000 | 3,140 |
| 1985-06-21 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 1985-06-19 | 326 | 326 | 326 | 326 | 4,000 | 3,260 |
| 1985-06-17 | 328 | 328 | 326 | 326 | 2,000 | 3,260 |
| 1985-06-13 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1985-06-12 | 332 | 332 | 330 | 330 | 22,000 | 3,300 |
| 1985-06-11 | 311 | 330 | 310 | 330 | 24,000 | 3,300 |
| 1985-06-10 | 311 | 311 | 310 | 310 | 4,000 | 3,100 |
| 1985-06-05 | 308 | 310 | 308 | 310 | 3,000 | 3,100 |
| 1985-06-03 | 305 | 310 | 305 | 307 | 12,000 | 3,070 |
| 1985-05-31 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1985-05-24 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1985-05-15 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 1985-05-10 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 1985-05-08 | 306 | 307 | 306 | 307 | 6,000 | 3,070 |
| 1985-05-04 | 307 | 307 | 307 | 307 | 4,000 | 3,070 |
| 1985-05-01 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 1985-04-15 | 307 | 307 | 301 | 307 | 4,000 | 3,070 |
| 1985-04-12 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 1985-04-11 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1985-04-08 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1985-04-05 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1985-04-01 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1985-03-27 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1985-03-26 | 301 | 301 | 300 | 300 | 2,000 | 3,000 |
| 1985-03-25 | 302 | 302 | 301 | 301 | 2,000 | 3,010 |
| 1985-03-19 | 301 | 301 | 301 | 301 | 5,000 | 3,010 |
| 1985-03-18 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 1985-03-13 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1985-03-12 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1985-03-08 | 303 | 315 | 303 | 315 | 6,000 | 3,150 |
| 1985-03-07 | 300 | 303 | 300 | 303 | 9,000 | 3,030 |
| 1985-03-06 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1985-03-04 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 1985-03-02 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1985-03-01 | 300 | 300 | 300 | 300 | 15,000 | 3,000 |
| 1985-02-28 | 299 | 300 | 299 | 300 | 9,000 | 3,000 |
| 1985-02-26 | 299 | 299 | 299 | 299 | 4,000 | 2,990 |
| 1985-02-25 | 290 | 300 | 290 | 300 | 4,000 | 3,000 |
| 1985-02-23 | 283 | 283 | 283 | 283 | 3,000 | 2,830 |
| 1985-02-22 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1985-02-21 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 1985-02-16 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1985-02-12 | 284 | 284 | 284 | 284 | 4,000 | 2,840 |
| 1985-02-05 | 277 | 277 | 277 | 277 | 3,000 | 2,770 |
| 1985-02-04 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1985-01-30 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 1985-01-29 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 1985-01-26 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 1985-01-25 | 277 | 277 | 277 | 277 | 4,000 | 2,770 |
| 1985-01-24 | 280 | 280 | 276 | 276 | 6,000 | 2,760 |
| 1985-01-22 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1985-01-21 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1985-01-05 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
