5905 日本製罐(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 510 | 510 | 490 | 490 | 4,000 | 4,900 |
| 1986-12-22 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1986-12-05 | 508 | 520 | 508 | 520 | 14,000 | 5,200 |
| 1986-12-03 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 1986-12-01 | 519 | 519 | 519 | 519 | 2,000 | 5,190 |
| 1986-11-25 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1986-11-22 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1986-11-21 | 490 | 500 | 490 | 500 | 3,000 | 5,000 |
| 1986-11-20 | 480 | 490 | 480 | 490 | 5,000 | 4,900 |
| 1986-11-14 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1986-11-13 | 479 | 479 | 479 | 479 | 3,000 | 4,790 |
| 1986-11-11 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1986-11-10 | 465 | 470 | 465 | 470 | 3,000 | 4,700 |
| 1986-11-05 | 455 | 455 | 445 | 445 | 3,000 | 4,450 |
| 1986-10-30 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 1986-10-27 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1986-10-25 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1986-10-21 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1986-10-15 | 440 | 440 | 430 | 430 | 5,000 | 4,300 |
| 1986-10-13 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1986-10-08 | 450 | 450 | 440 | 440 | 6,000 | 4,400 |
| 1986-10-07 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1986-09-30 | 460 | 460 | 458 | 458 | 4,000 | 4,580 |
| 1986-09-27 | 480 | 480 | 470 | 470 | 3,000 | 4,700 |
| 1986-09-25 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1986-09-06 | 570 | 580 | 570 | 571 | 4,000 | 5,710 |
| 1986-09-05 | 531 | 571 | 530 | 571 | 19,000 | 5,710 |
| 1986-09-04 | 520 | 530 | 520 | 524 | 5,000 | 5,240 |
| 1986-09-03 | 515 | 515 | 515 | 515 | 10,000 | 5,150 |
| 1986-08-28 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1986-08-27 | 452 | 452 | 445 | 451 | 16,000 | 4,510 |
| 1986-08-26 | 451 | 451 | 450 | 451 | 6,000 | 4,510 |
| 1986-08-25 | 460 | 460 | 450 | 450 | 7,000 | 4,500 |
| 1986-08-22 | 471 | 471 | 465 | 465 | 11,000 | 4,650 |
| 1986-08-21 | 466 | 471 | 465 | 471 | 5,000 | 4,710 |
| 1986-08-20 | 470 | 470 | 465 | 465 | 8,000 | 4,650 |
| 1986-08-19 | 480 | 480 | 470 | 470 | 6,000 | 4,700 |
| 1986-08-18 | 490 | 490 | 480 | 480 | 2,000 | 4,800 |
| 1986-08-15 | 510 | 510 | 500 | 500 | 5,000 | 5,000 |
| 1986-08-14 | 520 | 520 | 510 | 510 | 8,000 | 5,100 |
| 1986-08-13 | 521 | 521 | 520 | 520 | 3,000 | 5,200 |
| 1986-08-12 | 515 | 520 | 515 | 520 | 9,000 | 5,200 |
| 1986-08-11 | 518 | 518 | 515 | 515 | 4,000 | 5,150 |
| 1986-08-08 | 520 | 520 | 518 | 518 | 10,000 | 5,180 |
| 1986-08-07 | 521 | 525 | 521 | 525 | 4,000 | 5,250 |
| 1986-08-06 | 531 | 531 | 520 | 520 | 17,000 | 5,200 |
| 1986-08-05 | 531 | 531 | 529 | 531 | 8,000 | 5,310 |
| 1986-08-04 | 530 | 531 | 530 | 531 | 3,000 | 5,310 |
| 1986-07-31 | 601 | 601 | 580 | 580 | 7,000 | 5,800 |
| 1986-07-28 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1986-07-21 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1986-07-19 | 640 | 660 | 640 | 660 | 4,000 | 6,600 |
| 1986-07-18 | 636 | 640 | 635 | 640 | 12,000 | 6,400 |
| 1986-07-17 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1986-07-16 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 1986-07-14 | 631 | 633 | 630 | 630 | 10,000 | 6,300 |
| 1986-07-11 | 630 | 631 | 630 | 631 | 7,000 | 6,310 |
| 1986-07-10 | 654 | 654 | 620 | 620 | 7,000 | 6,200 |
| 1986-07-07 | 658 | 665 | 658 | 665 | 4,000 | 6,650 |
| 1986-07-04 | 684 | 684 | 658 | 658 | 16,000 | 6,580 |
| 1986-07-03 | 650 | 658 | 650 | 658 | 12,000 | 6,580 |
| 1986-07-02 | 622 | 622 | 620 | 621 | 7,000 | 6,210 |
| 1986-07-01 | 611 | 622 | 611 | 622 | 11,000 | 6,220 |
| 1986-06-30 | 640 | 650 | 630 | 630 | 9,000 | 6,300 |
| 1986-06-28 | 660 | 660 | 660 | 660 | 7,000 | 6,600 |
| 1986-06-26 | 650 | 650 | 630 | 630 | 12,000 | 6,300 |
| 1986-06-25 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1986-06-24 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1986-06-23 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1986-06-21 | 690 | 690 | 690 | 690 | 6,000 | 6,900 |
| 1986-06-20 | 699 | 720 | 690 | 720 | 22,000 | 7,200 |
| 1986-06-19 | 680 | 698 | 679 | 698 | 24,000 | 6,980 |
| 1986-06-18 | 669 | 669 | 640 | 640 | 26,000 | 6,400 |
| 1986-06-17 | 613 | 620 | 612 | 620 | 22,000 | 6,200 |
| 1986-06-16 | 632 | 633 | 611 | 612 | 27,000 | 6,120 |
| 1986-06-13 | 686 | 686 | 635 | 635 | 28,000 | 6,350 |
| 1986-06-12 | 670 | 676 | 670 | 676 | 33,000 | 6,760 |
| 1986-06-11 | 684 | 700 | 670 | 670 | 27,000 | 6,700 |
| 1986-06-10 | 655 | 710 | 653 | 700 | 75,000 | 7,000 |
| 1986-06-09 | 750 | 750 | 745 | 746 | 17,000 | 7,460 |
| 1986-06-07 | 748 | 759 | 748 | 758 | 73,000 | 7,580 |
| 1986-06-06 | 829 | 829 | 819 | 819 | 156,000 | 8,190 |
| 1986-06-05 | 676 | 769 | 675 | 769 | 204,000 | 7,690 |
| 1986-06-04 | 680 | 686 | 660 | 669 | 256,000 | 6,690 |
| 1986-06-03 | 645 | 645 | 645 | 645 | 117,000 | 6,450 |
| 1986-06-02 | 509 | 545 | 509 | 545 | 45,000 | 5,450 |
| 1986-05-31 | 499 | 510 | 498 | 510 | 35,000 | 5,100 |
| 1986-05-30 | 510 | 510 | 493 | 493 | 25,000 | 4,930 |
| 1986-05-29 | 488 | 510 | 488 | 510 | 23,000 | 5,100 |
| 1986-05-28 | 461 | 480 | 461 | 480 | 28,000 | 4,800 |
| 1986-05-27 | 456 | 465 | 456 | 460 | 19,000 | 4,600 |
| 1986-05-26 | 456 | 463 | 456 | 460 | 21,000 | 4,600 |
| 1986-05-24 | 455 | 455 | 455 | 455 | 10,000 | 4,550 |
| 1986-05-23 | 420 | 435 | 420 | 435 | 26,000 | 4,350 |
| 1986-05-22 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1986-05-21 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1986-05-20 | 421 | 421 | 421 | 421 | 3,000 | 4,210 |
| 1986-05-19 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1986-05-17 | 422 | 422 | 421 | 421 | 4,000 | 4,210 |
| 1986-05-16 | 428 | 428 | 421 | 421 | 4,000 | 4,210 |
| 1986-05-15 | 429 | 429 | 428 | 428 | 3,000 | 4,280 |
| 1986-05-14 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1986-05-13 | 426 | 426 | 422 | 422 | 6,000 | 4,220 |
| 1986-05-12 | 426 | 429 | 426 | 426 | 16,000 | 4,260 |
| 1986-05-09 | 421 | 421 | 421 | 421 | 8,000 | 4,210 |
| 1986-05-08 | 416 | 418 | 415 | 418 | 3,000 | 4,180 |
| 1986-05-07 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1986-05-02 | 410 | 415 | 410 | 415 | 8,000 | 4,150 |
| 1986-05-01 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1986-04-30 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1986-04-28 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1986-04-26 | 405 | 410 | 405 | 410 | 11,000 | 4,100 |
| 1986-04-25 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1986-04-23 | 403 | 405 | 403 | 405 | 2,000 | 4,050 |
| 1986-04-22 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1986-04-21 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1986-04-19 | 403 | 410 | 403 | 410 | 3,000 | 4,100 |
| 1986-04-17 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1986-04-16 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1986-04-15 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1986-04-11 | 396 | 398 | 396 | 398 | 9,000 | 3,980 |
| 1986-04-10 | 396 | 396 | 396 | 396 | 3,000 | 3,960 |
| 1986-04-09 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1986-04-08 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1986-04-07 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 1986-04-04 | 396 | 396 | 395 | 395 | 3,000 | 3,950 |
| 1986-04-03 | 395 | 396 | 395 | 396 | 7,000 | 3,960 |
| 1986-04-02 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1986-04-01 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1986-03-31 | 406 | 406 | 405 | 405 | 6,000 | 4,050 |
| 1986-03-29 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1986-03-28 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1986-03-18 | 425 | 425 | 425 | 425 | 7,000 | 4,250 |
| 1986-03-15 | 420 | 425 | 420 | 425 | 3,000 | 4,250 |
| 1986-03-14 | 429 | 429 | 425 | 425 | 14,000 | 4,250 |
| 1986-03-13 | 414 | 430 | 414 | 429 | 16,000 | 4,290 |
| 1986-03-12 | 402 | 410 | 402 | 410 | 3,000 | 4,100 |
| 1986-03-11 | 410 | 410 | 402 | 402 | 11,000 | 4,020 |
| 1986-03-07 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1986-03-05 | 432 | 432 | 430 | 430 | 6,000 | 4,300 |
| 1986-03-04 | 436 | 437 | 433 | 433 | 29,000 | 4,330 |
| 1986-03-03 | 418 | 437 | 418 | 435 | 39,000 | 4,350 |
| 1986-03-01 | 410 | 411 | 409 | 410 | 17,000 | 4,100 |
| 1986-02-28 | 392 | 410 | 392 | 410 | 24,000 | 4,100 |
| 1986-02-27 | 390 | 392 | 390 | 392 | 3,000 | 3,920 |
| 1986-02-26 | 390 | 390 | 385 | 385 | 6,000 | 3,850 |
| 1986-02-25 | 392 | 392 | 390 | 392 | 5,000 | 3,920 |
| 1986-02-24 | 393 | 393 | 392 | 392 | 3,000 | 3,920 |
| 1986-02-22 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1986-02-21 | 385 | 390 | 385 | 390 | 9,000 | 3,900 |
| 1986-02-20 | 380 | 384 | 378 | 384 | 11,000 | 3,840 |
| 1986-02-19 | 375 | 380 | 375 | 380 | 9,000 | 3,800 |
| 1986-02-18 | 376 | 376 | 375 | 375 | 3,000 | 3,750 |
| 1986-02-17 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1986-02-14 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1986-02-13 | 374 | 375 | 373 | 375 | 6,000 | 3,750 |
| 1986-02-12 | 372 | 373 | 372 | 373 | 5,000 | 3,730 |
| 1986-02-10 | 375 | 375 | 373 | 373 | 3,000 | 3,730 |
| 1986-02-07 | 368 | 368 | 367 | 368 | 3,000 | 3,680 |
| 1986-02-06 | 369 | 369 | 367 | 367 | 2,000 | 3,670 |
| 1986-02-04 | 370 | 370 | 369 | 369 | 4,000 | 3,690 |
| 1986-01-31 | 370 | 370 | 365 | 365 | 12,000 | 3,650 |
| 1986-01-30 | 367 | 368 | 367 | 368 | 4,000 | 3,680 |
| 1986-01-29 | 366 | 367 | 366 | 367 | 6,000 | 3,670 |
| 1986-01-28 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1986-01-27 | 387 | 390 | 386 | 390 | 9,000 | 3,900 |
| 1986-01-25 | 386 | 386 | 386 | 386 | 16,000 | 3,860 |
| 1986-01-24 | 386 | 386 | 386 | 386 | 3,000 | 3,860 |
| 1986-01-22 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1986-01-21 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1986-01-20 | 365 | 365 | 365 | 365 | 7,000 | 3,650 |
| 1986-01-18 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1986-01-17 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1986-01-16 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1986-01-14 | 368 | 368 | 368 | 368 | 6,000 | 3,680 |
| 1986-01-06 | 368 | 368 | 368 | 368 | 3,000 | 3,680 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
