1. HOME >
  2. 株価時系列 >
  3. 5905 >
  4. 1987年

5905 日本製罐(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-286806806806801,0006,800
1987-12-266856856806802,0006,800
1987-12-257007006936935,0006,930
1987-12-2368970068969214,0006,920
1987-12-187307307307302,0007,300
1987-12-177307307307302,0007,300
1987-12-167317317307306,0007,300
1987-12-157497497317316,0007,310
1987-12-1476276273175930,0007,590
1987-12-096746746716714,0006,710
1987-12-086746746746741,0006,740
1987-12-076746746746741,0006,740
1987-12-046746746746744,0006,740
1987-12-036746746746741,0006,740
1987-12-026856856856851,0006,850
1987-11-277257257257251,0007,250
1987-11-267357357357353,0007,350
1987-11-257497497387385,0007,380
1987-11-247297497297497,0007,490
1987-11-207307307307306,0007,300
1987-11-1970074570073016,0007,300
1987-11-186807056707058,0007,050
1987-11-1768569068569019,0006,900
1987-11-166216406216404,0006,400
1987-11-125805805805806,0005,800
1987-11-106306306206205,0006,200
1987-11-096506506506502,0006,500
1987-11-076506506506501,0006,500
1987-11-066906906806804,0006,800
1987-11-057007006856905,0006,900
1987-11-047157157067063,0007,060
1987-11-027297297157155,0007,150
1987-10-317007007007004,0007,000
1987-10-307197307007009,0007,000
1987-10-2972073072072024,0007,200
1987-10-2869973069972022,0007,200
1987-10-2769870069869816,0006,980
1987-10-267397397397392,0007,390
1987-10-2281881878878918,0007,890
1987-10-2176081176081117,0008,110
1987-10-1981082580181528,0008,150
1987-10-1683586183483892,0008,380
1987-10-1581582979982994,0008,290
1987-10-1475982075782068,0008,200
1987-10-1374576074075835,0007,580
1987-10-1275076675075525,0007,550
1987-10-0972575072075051,0007,500
1987-10-0871672571072545,0007,250
1987-10-0768070868070835,0007,080
1987-10-0665071065071017,0007,100
1987-10-056366366356353,0006,350
1987-10-036306306306301,0006,300
1987-09-296116116116111,0006,110
1987-09-286156156116112,0006,110
1987-09-266156156156151,0006,150
1987-09-256306306156155,0006,150
1987-09-216206306206302,0006,300
1987-09-186306306306303,0006,300
1987-09-176306306306302,0006,300
1987-09-166406406406401,0006,400
1987-09-146406506406454,0006,450
1987-09-1166066064564511,0006,450
1987-09-096656656606602,0006,600
1987-09-086656656656654,0006,650
1987-09-056666666656654,0006,650
1987-09-046656656656656,0006,650
1987-09-036776776776771,0006,770
1987-09-026756806726809,0006,800
1987-09-0166267565567515,0006,750
1987-08-316676676616617,0006,610
1987-08-296506746506706,0006,700
1987-08-2865065065065037,0006,500
1987-08-276366496366456,0006,450
1987-08-266316356316353,0006,350
1987-08-256206306206306,0006,300
1987-08-246206306206302,0006,300
1987-08-226116116116114,0006,110
1987-08-216066066066065,0006,060
1987-08-206296296266262,0006,260
1987-08-196306306306305,0006,300
1987-08-186256256046066,0006,060
1987-08-136346346256255,0006,250
1987-08-126346346346342,0006,340
1987-08-116346346346342,0006,340
1987-08-106356356346343,0006,340
1987-08-076356356356357,0006,350
1987-08-066206396206357,0006,350
1987-08-056296306296304,0006,300
1987-08-046216306216303,0006,300
1987-08-036206216206213,0006,210
1987-08-016356356346343,0006,340
1987-07-316216216206213,0006,210
1987-07-3063963962062015,0006,200
1987-07-296306306306308,0006,300
1987-07-286106206106209,0006,200
1987-07-276056056056053,0006,050
1987-07-256056106056106,0006,100
1987-07-216006006006001,0006,000
1987-07-176096106096106,0006,100
1987-07-1662162961161112,0006,110
1987-07-156106156106154,0006,150
1987-07-135906105906094,0006,090
1987-07-095905905905903,0005,900
1987-07-086096096096091,0006,090
1987-07-076156156106104,0006,100
1987-07-066196196156153,0006,150
1987-07-046206206206201,0006,200
1987-07-036406406156158,0006,150
1987-07-026306356306353,0006,350
1987-07-016206206186208,0006,200
1987-06-306486486206207,0006,200
1987-06-296256506256509,0006,500
1987-06-276186186186182,0006,180
1987-06-266106106106103,0006,100
1987-06-255905905905906,0005,900
1987-06-186506506496493,0006,490
1987-06-176526526506505,0006,500
1987-06-1665165165065026,0006,500
1987-06-156206206206206,0006,200
1987-06-1167067064165028,0006,500
1987-06-1070070067067031,0006,700
1987-06-0964068064068023,0006,800
1987-06-0863563563563510,0006,350
1987-06-066166256166258,0006,250
1987-06-056006116006118,0006,110
1987-06-0456758556758018,0005,800
1987-06-0355056855056823,0005,680
1987-06-0258558557057838,0005,780
1987-05-274774804774804,0004,800
1987-05-254724724724721,0004,720
1987-05-214704704704708,0004,700
1987-05-155005005005001,0005,000
1987-05-145105105095099,0005,090
1987-05-084554554554553,0004,550
1987-05-074544544544541,0004,540
1987-05-064654654654653,0004,650
1987-04-244694694654652,0004,650
1987-04-204844844844844,0004,840
1987-04-144894894894892,0004,890
1987-04-094904904904901,0004,900
1987-04-074804904804906,0004,900
1987-04-064804804804801,0004,800
1987-04-044804804804805,0004,800
1987-04-025105105105109,0005,100
1987-03-2645046045046013,0004,600
1987-03-244444454444456,0004,450
1987-03-194404414354359,0004,350
1987-03-1843644143044111,0004,410
1987-03-174414414414414,0004,410
1987-03-164404404404401,0004,400
1987-03-124604604514517,0004,510
1987-03-114604604554557,0004,550
1987-03-094564604504606,0004,600
1987-03-074514514514511,0004,510
1987-03-064514514514512,0004,510
1987-03-054514514514516,0004,510
1987-03-044544544534534,0004,530
1987-03-034604604554552,0004,550
1987-02-264404604404607,0004,600
1987-02-2543943943843810,0004,380
1987-02-244454454384383,0004,380
1987-02-234384384384388,0004,380
1987-02-204384384374384,0004,380
1987-02-194354354344344,0004,340
1987-02-184304314304316,0004,310
1987-02-174304304304304,0004,300
1987-02-164354354304303,0004,300
1987-02-134454464354359,0004,350
1987-02-104504504454453,0004,450
1987-02-0646746743543513,0004,350
1987-02-024514574514576,0004,570
1987-01-314454454454452,0004,450
1987-01-304424434424434,0004,430
1987-01-284394394394393,0004,390
1987-01-274354354354353,0004,350
1987-01-224334334334332,0004,330
1987-01-214404404404401,0004,400
1987-01-094654654654656,0004,650

分割・併合履歴 ： [2017-09-27]1株→0.1株