5905 日本製罐(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-26 | 701 | 701 | 701 | 701 | 5,000 | 7,010 |
| 1988-12-24 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1988-12-23 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1988-12-22 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1988-12-20 | 706 | 706 | 700 | 700 | 20,000 | 7,000 |
| 1988-12-19 | 707 | 710 | 707 | 710 | 7,000 | 7,100 |
| 1988-12-15 | 705 | 705 | 705 | 705 | 3,000 | 7,050 |
| 1988-12-14 | 706 | 706 | 705 | 705 | 6,000 | 7,050 |
| 1988-12-13 | 710 | 710 | 710 | 710 | 6,000 | 7,100 |
| 1988-12-12 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1988-12-09 | 706 | 706 | 706 | 706 | 1,000 | 7,060 |
| 1988-12-08 | 706 | 706 | 705 | 705 | 2,000 | 7,050 |
| 1988-12-07 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1988-12-06 | 716 | 716 | 710 | 710 | 6,000 | 7,100 |
| 1988-12-05 | 730 | 730 | 714 | 714 | 2,000 | 7,140 |
| 1988-12-03 | 714 | 714 | 714 | 714 | 1,000 | 7,140 |
| 1988-12-02 | 710 | 710 | 703 | 703 | 3,000 | 7,030 |
| 1988-11-26 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1988-11-24 | 710 | 720 | 707 | 720 | 20,000 | 7,200 |
| 1988-11-22 | 705 | 705 | 701 | 705 | 8,000 | 7,050 |
| 1988-11-17 | 706 | 706 | 706 | 706 | 2,000 | 7,060 |
| 1988-11-16 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1988-11-15 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1988-11-14 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1988-11-10 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1988-11-08 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1988-11-07 | 719 | 719 | 719 | 719 | 2,000 | 7,190 |
| 1988-11-04 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1988-11-01 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1988-10-28 | 702 | 702 | 702 | 702 | 1,000 | 7,020 |
| 1988-10-18 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1988-10-17 | 701 | 701 | 690 | 690 | 3,000 | 6,900 |
| 1988-10-14 | 702 | 702 | 702 | 702 | 4,000 | 7,020 |
| 1988-10-13 | 702 | 702 | 702 | 702 | 2,000 | 7,020 |
| 1988-10-12 | 702 | 705 | 702 | 705 | 4,000 | 7,050 |
| 1988-10-04 | 700 | 705 | 700 | 705 | 4,000 | 7,050 |
| 1988-10-03 | 690 | 705 | 690 | 705 | 4,000 | 7,050 |
| 1988-09-28 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1988-09-27 | 700 | 705 | 700 | 705 | 2,000 | 7,050 |
| 1988-09-20 | 704 | 704 | 690 | 700 | 7,000 | 7,000 |
| 1988-09-19 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1988-09-16 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1988-09-13 | 705 | 705 | 700 | 700 | 4,000 | 7,000 |
| 1988-09-09 | 704 | 704 | 700 | 700 | 3,000 | 7,000 |
| 1988-09-08 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1988-09-07 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1988-09-06 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1988-09-05 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1988-09-02 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1988-08-25 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1988-08-24 | 752 | 752 | 735 | 735 | 2,000 | 7,350 |
| 1988-08-16 | 754 | 754 | 754 | 754 | 2,000 | 7,540 |
| 1988-08-06 | 774 | 774 | 774 | 774 | 2,000 | 7,740 |
| 1988-08-02 | 733 | 733 | 733 | 733 | 2,000 | 7,330 |
| 1988-07-30 | 731 | 731 | 731 | 731 | 3,000 | 7,310 |
| 1988-07-29 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 1988-07-28 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1988-07-26 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1988-07-22 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1988-07-21 | 792 | 792 | 792 | 792 | 6,000 | 7,920 |
| 1988-07-20 | 791 | 795 | 791 | 792 | 12,000 | 7,920 |
| 1988-07-19 | 794 | 795 | 794 | 795 | 8,000 | 7,950 |
| 1988-07-18 | 800 | 800 | 795 | 795 | 14,000 | 7,950 |
| 1988-07-15 | 800 | 800 | 790 | 790 | 6,000 | 7,900 |
| 1988-07-14 | 810 | 810 | 805 | 805 | 5,000 | 8,050 |
| 1988-07-13 | 810 | 810 | 810 | 810 | 4,000 | 8,100 |
| 1988-07-12 | 800 | 810 | 800 | 810 | 21,000 | 8,100 |
| 1988-07-11 | 801 | 805 | 800 | 800 | 23,000 | 8,000 |
| 1988-07-08 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1988-07-05 | 782 | 782 | 782 | 782 | 1,000 | 7,820 |
| 1988-07-02 | 790 | 790 | 781 | 781 | 3,000 | 7,810 |
| 1988-07-01 | 805 | 805 | 800 | 800 | 3,000 | 8,000 |
| 1988-06-28 | 806 | 806 | 806 | 806 | 2,000 | 8,060 |
| 1988-06-27 | 822 | 825 | 820 | 820 | 14,000 | 8,200 |
| 1988-06-24 | 806 | 820 | 806 | 820 | 10,000 | 8,200 |
| 1988-06-23 | 805 | 806 | 805 | 806 | 5,000 | 8,060 |
| 1988-06-22 | 800 | 800 | 795 | 795 | 12,000 | 7,950 |
| 1988-06-21 | 802 | 802 | 800 | 800 | 3,000 | 8,000 |
| 1988-06-20 | 802 | 808 | 802 | 808 | 4,000 | 8,080 |
| 1988-06-17 | 800 | 801 | 800 | 800 | 4,000 | 8,000 |
| 1988-06-16 | 809 | 809 | 795 | 800 | 13,000 | 8,000 |
| 1988-06-15 | 809 | 810 | 800 | 810 | 7,000 | 8,100 |
| 1988-06-13 | 800 | 805 | 800 | 805 | 5,000 | 8,050 |
| 1988-06-10 | 802 | 802 | 800 | 801 | 7,000 | 8,010 |
| 1988-06-09 | 804 | 805 | 800 | 800 | 6,000 | 8,000 |
| 1988-06-08 | 810 | 810 | 802 | 802 | 3,000 | 8,020 |
| 1988-06-07 | 808 | 808 | 805 | 805 | 3,000 | 8,050 |
| 1988-06-06 | 815 | 818 | 815 | 818 | 3,000 | 8,180 |
| 1988-06-04 | 801 | 805 | 800 | 805 | 7,000 | 8,050 |
| 1988-06-03 | 809 | 809 | 800 | 800 | 5,000 | 8,000 |
| 1988-06-02 | 810 | 810 | 809 | 809 | 4,000 | 8,090 |
| 1988-06-01 | 806 | 814 | 806 | 810 | 12,000 | 8,100 |
| 1988-05-31 | 820 | 820 | 806 | 806 | 9,000 | 8,060 |
| 1988-05-30 | 802 | 811 | 802 | 810 | 11,000 | 8,100 |
| 1988-05-28 | 796 | 796 | 796 | 796 | 4,000 | 7,960 |
| 1988-05-27 | 817 | 830 | 815 | 830 | 15,000 | 8,300 |
| 1988-05-26 | 821 | 830 | 810 | 823 | 9,000 | 8,230 |
| 1988-05-25 | 817 | 820 | 815 | 820 | 10,000 | 8,200 |
| 1988-05-24 | 810 | 815 | 805 | 815 | 6,000 | 8,150 |
| 1988-05-23 | 820 | 820 | 805 | 805 | 5,000 | 8,050 |
| 1988-05-20 | 811 | 815 | 800 | 815 | 13,000 | 8,150 |
| 1988-05-19 | 829 | 829 | 810 | 810 | 10,000 | 8,100 |
| 1988-05-18 | 838 | 838 | 837 | 837 | 3,000 | 8,370 |
| 1988-05-17 | 840 | 840 | 836 | 837 | 10,000 | 8,370 |
| 1988-05-16 | 839 | 845 | 839 | 845 | 6,000 | 8,450 |
| 1988-05-13 | 845 | 845 | 840 | 845 | 26,000 | 8,450 |
| 1988-05-12 | 800 | 845 | 800 | 840 | 38,000 | 8,400 |
| 1988-05-11 | 813 | 813 | 813 | 813 | 4,000 | 8,130 |
| 1988-05-10 | 795 | 813 | 795 | 813 | 18,000 | 8,130 |
| 1988-05-09 | 805 | 805 | 800 | 800 | 3,000 | 8,000 |
| 1988-05-07 | 800 | 804 | 800 | 804 | 5,000 | 8,040 |
| 1988-05-06 | 791 | 800 | 791 | 800 | 5,000 | 8,000 |
| 1988-05-02 | 805 | 806 | 805 | 806 | 7,000 | 8,060 |
| 1988-04-30 | 805 | 806 | 805 | 805 | 4,000 | 8,050 |
| 1988-04-28 | 807 | 807 | 795 | 805 | 21,000 | 8,050 |
| 1988-04-27 | 815 | 815 | 807 | 809 | 10,000 | 8,090 |
| 1988-04-26 | 800 | 815 | 800 | 815 | 32,000 | 8,150 |
| 1988-04-25 | 813 | 813 | 802 | 810 | 11,000 | 8,100 |
| 1988-04-23 | 807 | 814 | 807 | 814 | 9,000 | 8,140 |
| 1988-04-22 | 805 | 810 | 802 | 807 | 21,000 | 8,070 |
| 1988-04-21 | 810 | 810 | 800 | 804 | 11,000 | 8,040 |
| 1988-04-20 | 791 | 830 | 791 | 830 | 56,000 | 8,300 |
| 1988-04-19 | 771 | 793 | 771 | 793 | 41,000 | 7,930 |
| 1988-04-18 | 771 | 771 | 770 | 770 | 3,000 | 7,700 |
| 1988-04-15 | 756 | 770 | 756 | 770 | 25,000 | 7,700 |
| 1988-04-14 | 771 | 775 | 770 | 775 | 23,000 | 7,750 |
| 1988-04-13 | 760 | 774 | 760 | 770 | 29,000 | 7,700 |
| 1988-04-12 | 774 | 775 | 772 | 772 | 9,000 | 7,720 |
| 1988-04-11 | 775 | 775 | 774 | 774 | 3,000 | 7,740 |
| 1988-04-08 | 765 | 775 | 750 | 775 | 17,000 | 7,750 |
| 1988-04-07 | 790 | 795 | 780 | 780 | 18,000 | 7,800 |
| 1988-04-06 | 800 | 800 | 785 | 790 | 7,000 | 7,900 |
| 1988-04-05 | 780 | 795 | 765 | 795 | 35,000 | 7,950 |
| 1988-04-04 | 750 | 770 | 745 | 770 | 34,000 | 7,700 |
| 1988-04-02 | 740 | 740 | 730 | 730 | 23,000 | 7,300 |
| 1988-04-01 | 736 | 736 | 720 | 730 | 29,000 | 7,300 |
| 1988-03-31 | 730 | 730 | 730 | 730 | 7,000 | 7,300 |
| 1988-03-30 | 715 | 720 | 715 | 720 | 12,000 | 7,200 |
| 1988-03-29 | 690 | 715 | 690 | 715 | 9,000 | 7,150 |
| 1988-03-26 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1988-03-25 | 708 | 715 | 700 | 700 | 6,000 | 7,000 |
| 1988-03-24 | 716 | 716 | 710 | 710 | 6,000 | 7,100 |
| 1988-03-22 | 716 | 716 | 716 | 716 | 3,000 | 7,160 |
| 1988-03-18 | 726 | 726 | 710 | 711 | 7,000 | 7,110 |
| 1988-03-17 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1988-03-16 | 720 | 720 | 708 | 708 | 3,000 | 7,080 |
| 1988-03-14 | 736 | 737 | 736 | 736 | 8,000 | 7,360 |
| 1988-03-11 | 735 | 736 | 735 | 736 | 2,000 | 7,360 |
| 1988-03-10 | 750 | 750 | 750 | 750 | 6,000 | 7,500 |
| 1988-03-09 | 708 | 720 | 708 | 720 | 6,000 | 7,200 |
| 1988-03-08 | 706 | 706 | 706 | 706 | 2,000 | 7,060 |
| 1988-03-05 | 706 | 706 | 706 | 706 | 2,000 | 7,060 |
| 1988-03-04 | 715 | 715 | 706 | 706 | 5,000 | 7,060 |
| 1988-03-03 | 706 | 715 | 706 | 715 | 2,000 | 7,150 |
| 1988-03-02 | 711 | 713 | 705 | 713 | 6,000 | 7,130 |
| 1988-03-01 | 713 | 713 | 701 | 701 | 2,000 | 7,010 |
| 1988-02-26 | 713 | 713 | 713 | 713 | 1,000 | 7,130 |
| 1988-02-25 | 713 | 713 | 700 | 700 | 17,000 | 7,000 |
| 1988-02-23 | 702 | 705 | 702 | 702 | 5,000 | 7,020 |
| 1988-02-22 | 710 | 710 | 702 | 702 | 10,000 | 7,020 |
| 1988-02-19 | 702 | 702 | 702 | 702 | 2,000 | 7,020 |
| 1988-02-18 | 712 | 712 | 700 | 700 | 11,000 | 7,000 |
| 1988-02-17 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1988-02-16 | 713 | 713 | 700 | 700 | 9,000 | 7,000 |
| 1988-02-15 | 729 | 729 | 712 | 712 | 3,000 | 7,120 |
| 1988-02-12 | 727 | 727 | 727 | 727 | 4,000 | 7,270 |
| 1988-02-10 | 707 | 707 | 707 | 707 | 1,000 | 7,070 |
| 1988-02-09 | 702 | 702 | 702 | 702 | 1,000 | 7,020 |
| 1988-02-08 | 735 | 735 | 700 | 700 | 11,000 | 7,000 |
| 1988-02-05 | 740 | 740 | 735 | 735 | 5,000 | 7,350 |
| 1988-02-04 | 735 | 735 | 735 | 735 | 6,000 | 7,350 |
| 1988-02-03 | 730 | 735 | 701 | 701 | 19,000 | 7,010 |
| 1988-02-02 | 721 | 723 | 721 | 723 | 4,000 | 7,230 |
| 1988-02-01 | 735 | 735 | 735 | 735 | 8,000 | 7,350 |
| 1988-01-30 | 722 | 735 | 722 | 735 | 6,000 | 7,350 |
| 1988-01-29 | 730 | 734 | 730 | 730 | 5,000 | 7,300 |
| 1988-01-28 | 721 | 721 | 711 | 711 | 8,000 | 7,110 |
| 1988-01-27 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1988-01-25 | 734 | 734 | 710 | 710 | 7,000 | 7,100 |
| 1988-01-21 | 734 | 734 | 734 | 734 | 1,000 | 7,340 |
| 1988-01-19 | 735 | 735 | 735 | 735 | 9,000 | 7,350 |
| 1988-01-18 | 720 | 750 | 720 | 750 | 7,000 | 7,500 |
| 1988-01-14 | 700 | 710 | 700 | 710 | 19,000 | 7,100 |
| 1988-01-13 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1988-01-12 | 700 | 700 | 690 | 690 | 5,000 | 6,900 |
| 1988-01-11 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1988-01-08 | 681 | 681 | 680 | 680 | 3,000 | 6,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
