5905 日本製罐(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1989-12-27 | 1,330 | 1,330 | 1,310 | 1,310 | 2,000 | 13,100 |
| 1989-12-26 | 1,320 | 1,340 | 1,320 | 1,340 | 2,000 | 13,400 |
| 1989-12-25 | 1,380 | 1,380 | 1,320 | 1,320 | 21,000 | 13,200 |
| 1989-12-22 | 1,400 | 1,400 | 1,310 | 1,390 | 72,000 | 13,900 |
| 1989-12-21 | 1,210 | 1,410 | 1,210 | 1,410 | 115,000 | 14,100 |
| 1989-12-20 | 1,140 | 1,210 | 1,140 | 1,210 | 11,000 | 12,100 |
| 1989-12-19 | 1,120 | 1,130 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1989-12-18 | 1,140 | 1,150 | 1,110 | 1,110 | 13,000 | 11,100 |
| 1989-12-15 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 11,400 |
| 1989-12-14 | 1,160 | 1,160 | 1,140 | 1,140 | 8,000 | 11,400 |
| 1989-12-13 | 1,140 | 1,190 | 1,140 | 1,160 | 6,000 | 11,600 |
| 1989-12-12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1989-12-11 | 1,220 | 1,220 | 1,190 | 1,200 | 8,000 | 12,000 |
| 1989-12-08 | 1,180 | 1,210 | 1,180 | 1,210 | 21,000 | 12,100 |
| 1989-12-07 | 1,130 | 1,210 | 1,130 | 1,200 | 10,000 | 12,000 |
| 1989-12-06 | 1,150 | 1,150 | 1,120 | 1,120 | 9,000 | 11,200 |
| 1989-12-05 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 11,500 |
| 1989-12-04 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1989-12-01 | 1,290 | 1,290 | 1,220 | 1,220 | 13,000 | 12,200 |
| 1989-11-30 | 1,270 | 1,270 | 1,250 | 1,250 | 12,000 | 12,500 |
| 1989-11-29 | 1,270 | 1,300 | 1,270 | 1,300 | 9,000 | 13,000 |
| 1989-11-28 | 1,200 | 1,250 | 1,160 | 1,250 | 32,000 | 12,500 |
| 1989-11-27 | 1,150 | 1,200 | 1,150 | 1,200 | 15,000 | 12,000 |
| 1989-11-24 | 1,210 | 1,210 | 1,200 | 1,200 | 17,000 | 12,000 |
| 1989-11-22 | 1,290 | 1,290 | 1,240 | 1,250 | 35,000 | 12,500 |
| 1989-11-21 | 1,320 | 1,320 | 1,270 | 1,300 | 81,000 | 13,000 |
| 1989-11-20 | 1,250 | 1,420 | 1,250 | 1,340 | 101,000 | 13,400 |
| 1989-11-17 | 1,120 | 1,250 | 1,120 | 1,240 | 114,000 | 12,400 |
| 1989-11-16 | 1,070 | 1,120 | 1,070 | 1,100 | 68,000 | 11,000 |
| 1989-11-15 | 1,040 | 1,070 | 1,020 | 1,050 | 96,000 | 10,500 |
| 1989-11-14 | 970 | 1,020 | 970 | 1,020 | 28,000 | 10,200 |
| 1989-11-13 | 952 | 952 | 951 | 951 | 6,000 | 9,510 |
| 1989-11-10 | 970 | 970 | 950 | 950 | 2,000 | 9,500 |
| 1989-11-09 | 960 | 960 | 950 | 950 | 8,000 | 9,500 |
| 1989-11-08 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1989-11-06 | 970 | 985 | 970 | 970 | 7,000 | 9,700 |
| 1989-11-02 | 985 | 985 | 985 | 985 | 3,000 | 9,850 |
| 1989-11-01 | 951 | 960 | 951 | 960 | 3,000 | 9,600 |
| 1989-10-31 | 951 | 951 | 951 | 951 | 3,000 | 9,510 |
| 1989-10-30 | 935 | 935 | 935 | 935 | 6,000 | 9,350 |
| 1989-10-27 | 960 | 990 | 960 | 990 | 31,000 | 9,900 |
| 1989-10-26 | 970 | 970 | 950 | 950 | 13,000 | 9,500 |
| 1989-10-25 | 960 | 960 | 960 | 960 | 4,000 | 9,600 |
| 1989-10-24 | 930 | 979 | 930 | 960 | 15,000 | 9,600 |
| 1989-10-23 | 920 | 930 | 916 | 930 | 7,000 | 9,300 |
| 1989-10-20 | 925 | 925 | 910 | 910 | 14,000 | 9,100 |
| 1989-10-19 | 927 | 927 | 927 | 927 | 3,000 | 9,270 |
| 1989-10-18 | 921 | 928 | 921 | 928 | 4,000 | 9,280 |
| 1989-10-17 | 911 | 911 | 911 | 911 | 3,000 | 9,110 |
| 1989-10-16 | 950 | 950 | 939 | 950 | 5,000 | 9,500 |
| 1989-10-13 | 965 | 965 | 950 | 950 | 3,000 | 9,500 |
| 1989-10-12 | 977 | 977 | 975 | 975 | 5,000 | 9,750 |
| 1989-10-11 | 971 | 990 | 971 | 985 | 6,000 | 9,850 |
| 1989-10-09 | 965 | 975 | 965 | 970 | 19,000 | 9,700 |
| 1989-10-06 | 940 | 960 | 935 | 960 | 18,000 | 9,600 |
| 1989-10-05 | 911 | 940 | 910 | 940 | 20,000 | 9,400 |
| 1989-10-04 | 910 | 911 | 910 | 911 | 12,000 | 9,110 |
| 1989-10-03 | 908 | 910 | 899 | 910 | 11,000 | 9,100 |
| 1989-10-02 | 900 | 908 | 900 | 908 | 9,000 | 9,080 |
| 1989-09-28 | 857 | 857 | 857 | 857 | 2,000 | 8,570 |
| 1989-09-27 | 897 | 897 | 867 | 867 | 4,000 | 8,670 |
| 1989-09-26 | 889 | 897 | 879 | 897 | 6,000 | 8,970 |
| 1989-09-25 | 898 | 898 | 898 | 898 | 1,000 | 8,980 |
| 1989-09-22 | 885 | 899 | 885 | 899 | 3,000 | 8,990 |
| 1989-09-21 | 900 | 900 | 900 | 900 | 8,000 | 9,000 |
| 1989-09-20 | 900 | 900 | 900 | 900 | 12,000 | 9,000 |
| 1989-09-19 | 885 | 898 | 885 | 885 | 9,000 | 8,850 |
| 1989-09-18 | 866 | 885 | 855 | 885 | 16,000 | 8,850 |
| 1989-09-14 | 865 | 865 | 865 | 865 | 4,000 | 8,650 |
| 1989-09-13 | 860 | 870 | 860 | 866 | 15,000 | 8,660 |
| 1989-09-12 | 861 | 861 | 860 | 860 | 3,000 | 8,600 |
| 1989-09-11 | 872 | 872 | 861 | 861 | 12,000 | 8,610 |
| 1989-09-08 | 870 | 885 | 870 | 880 | 22,000 | 8,800 |
| 1989-09-07 | 870 | 870 | 867 | 870 | 25,000 | 8,700 |
| 1989-09-06 | 849 | 870 | 849 | 870 | 15,000 | 8,700 |
| 1989-09-05 | 835 | 840 | 831 | 831 | 4,000 | 8,310 |
| 1989-09-04 | 850 | 850 | 845 | 845 | 3,000 | 8,450 |
| 1989-09-01 | 845 | 845 | 845 | 845 | 1,000 | 8,450 |
| 1989-08-31 | 849 | 850 | 835 | 850 | 22,000 | 8,500 |
| 1989-08-30 | 840 | 850 | 840 | 850 | 4,000 | 8,500 |
| 1989-08-29 | 845 | 845 | 840 | 840 | 7,000 | 8,400 |
| 1989-08-28 | 845 | 845 | 845 | 845 | 3,000 | 8,450 |
| 1989-08-25 | 855 | 855 | 845 | 845 | 20,000 | 8,450 |
| 1989-08-24 | 845 | 860 | 845 | 850 | 19,000 | 8,500 |
| 1989-08-23 | 840 | 850 | 830 | 830 | 24,000 | 8,300 |
| 1989-08-22 | 830 | 841 | 828 | 830 | 17,000 | 8,300 |
| 1989-08-21 | 825 | 830 | 825 | 830 | 8,000 | 8,300 |
| 1989-08-18 | 800 | 811 | 800 | 811 | 6,000 | 8,110 |
| 1989-08-17 | 812 | 812 | 802 | 802 | 4,000 | 8,020 |
| 1989-08-16 | 816 | 820 | 810 | 810 | 9,000 | 8,100 |
| 1989-08-14 | 820 | 820 | 815 | 815 | 2,000 | 8,150 |
| 1989-08-11 | 815 | 815 | 815 | 815 | 2,000 | 8,150 |
| 1989-08-10 | 824 | 830 | 824 | 830 | 10,000 | 8,300 |
| 1989-08-04 | 825 | 825 | 825 | 825 | 5,000 | 8,250 |
| 1989-08-03 | 811 | 825 | 811 | 825 | 3,000 | 8,250 |
| 1989-08-02 | 811 | 825 | 811 | 811 | 4,000 | 8,110 |
| 1989-08-01 | 811 | 811 | 811 | 811 | 2,000 | 8,110 |
| 1989-07-28 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1989-07-27 | 810 | 812 | 810 | 812 | 7,000 | 8,120 |
| 1989-07-26 | 812 | 812 | 812 | 812 | 1,000 | 8,120 |
| 1989-07-20 | 802 | 802 | 802 | 802 | 1,000 | 8,020 |
| 1989-07-18 | 782 | 782 | 782 | 782 | 1,000 | 7,820 |
| 1989-07-14 | 781 | 781 | 781 | 781 | 1,000 | 7,810 |
| 1989-07-13 | 795 | 795 | 795 | 795 | 2,000 | 7,950 |
| 1989-07-12 | 825 | 825 | 815 | 815 | 5,000 | 8,150 |
| 1989-07-11 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1989-07-10 | 829 | 829 | 829 | 829 | 2,000 | 8,290 |
| 1989-07-06 | 800 | 830 | 800 | 830 | 5,000 | 8,300 |
| 1989-07-05 | 800 | 800 | 799 | 800 | 9,000 | 8,000 |
| 1989-07-04 | 790 | 800 | 790 | 800 | 9,000 | 8,000 |
| 1989-07-03 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1989-06-30 | 768 | 769 | 768 | 769 | 4,000 | 7,690 |
| 1989-06-28 | 768 | 768 | 767 | 767 | 3,000 | 7,670 |
| 1989-06-27 | 764 | 764 | 764 | 764 | 1,000 | 7,640 |
| 1989-06-26 | 763 | 763 | 763 | 763 | 3,000 | 7,630 |
| 1989-06-23 | 762 | 762 | 762 | 762 | 1,000 | 7,620 |
| 1989-06-22 | 761 | 761 | 761 | 761 | 1,000 | 7,610 |
| 1989-06-21 | 770 | 770 | 760 | 760 | 8,000 | 7,600 |
| 1989-06-19 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1989-06-16 | 795 | 797 | 795 | 797 | 10,000 | 7,970 |
| 1989-06-14 | 785 | 785 | 785 | 785 | 3,000 | 7,850 |
| 1989-06-13 | 790 | 799 | 780 | 799 | 5,000 | 7,990 |
| 1989-06-12 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 1989-06-09 | 795 | 795 | 795 | 795 | 5,000 | 7,950 |
| 1989-06-08 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 1989-06-07 | 795 | 795 | 795 | 795 | 4,000 | 7,950 |
| 1989-06-06 | 796 | 796 | 795 | 795 | 2,000 | 7,950 |
| 1989-06-02 | 799 | 799 | 795 | 795 | 5,000 | 7,950 |
| 1989-06-01 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 1989-05-29 | 800 | 800 | 795 | 795 | 6,000 | 7,950 |
| 1989-05-25 | 781 | 781 | 781 | 781 | 1,000 | 7,810 |
| 1989-05-24 | 798 | 798 | 780 | 780 | 5,000 | 7,800 |
| 1989-05-22 | 799 | 800 | 799 | 799 | 4,000 | 7,990 |
| 1989-05-18 | 780 | 790 | 770 | 790 | 9,000 | 7,900 |
| 1989-05-17 | 790 | 794 | 790 | 790 | 4,000 | 7,900 |
| 1989-05-16 | 790 | 790 | 790 | 790 | 9,000 | 7,900 |
| 1989-05-15 | 792 | 792 | 792 | 792 | 2,000 | 7,920 |
| 1989-05-12 | 765 | 765 | 762 | 762 | 23,000 | 7,620 |
| 1989-05-11 | 752 | 770 | 752 | 762 | 26,000 | 7,620 |
| 1989-05-10 | 799 | 799 | 790 | 790 | 3,000 | 7,900 |
| 1989-05-09 | 795 | 800 | 790 | 800 | 14,000 | 8,000 |
| 1989-04-28 | 745 | 745 | 745 | 745 | 2,000 | 7,450 |
| 1989-04-26 | 731 | 735 | 730 | 735 | 8,000 | 7,350 |
| 1989-04-19 | 731 | 731 | 731 | 731 | 3,000 | 7,310 |
| 1989-04-18 | 740 | 740 | 730 | 730 | 40,000 | 7,300 |
| 1989-04-14 | 735 | 736 | 735 | 736 | 4,000 | 7,360 |
| 1989-04-13 | 735 | 736 | 735 | 736 | 6,000 | 7,360 |
| 1989-04-11 | 735 | 735 | 735 | 735 | 3,000 | 7,350 |
| 1989-04-10 | 740 | 740 | 735 | 735 | 2,000 | 7,350 |
| 1989-04-07 | 733 | 733 | 733 | 733 | 2,000 | 7,330 |
| 1989-04-06 | 731 | 731 | 731 | 731 | 2,000 | 7,310 |
| 1989-04-04 | 750 | 750 | 730 | 730 | 2,000 | 7,300 |
| 1989-04-03 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1989-03-30 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1989-03-27 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1989-03-24 | 740 | 740 | 735 | 735 | 6,000 | 7,350 |
| 1989-03-23 | 742 | 742 | 741 | 741 | 2,000 | 7,410 |
| 1989-03-22 | 743 | 743 | 743 | 743 | 1,000 | 7,430 |
| 1989-03-17 | 760 | 760 | 740 | 742 | 5,000 | 7,420 |
| 1989-03-16 | 769 | 769 | 760 | 760 | 2,000 | 7,600 |
| 1989-03-14 | 757 | 757 | 757 | 757 | 4,000 | 7,570 |
| 1989-03-13 | 769 | 769 | 769 | 769 | 2,000 | 7,690 |
| 1989-03-10 | 767 | 767 | 767 | 767 | 1,000 | 7,670 |
| 1989-03-08 | 772 | 772 | 772 | 772 | 3,000 | 7,720 |
| 1989-03-07 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1989-03-03 | 776 | 776 | 771 | 771 | 9,000 | 7,710 |
| 1989-02-20 | 771 | 771 | 771 | 771 | 3,000 | 7,710 |
| 1989-02-17 | 771 | 771 | 770 | 771 | 6,000 | 7,710 |
| 1989-02-14 | 770 | 770 | 768 | 768 | 2,000 | 7,680 |
| 1989-02-10 | 770 | 770 | 770 | 770 | 8,000 | 7,700 |
| 1989-02-08 | 771 | 780 | 771 | 780 | 2,000 | 7,800 |
| 1989-02-07 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1989-02-06 | 780 | 780 | 760 | 780 | 7,000 | 7,800 |
| 1989-02-02 | 811 | 811 | 810 | 810 | 4,000 | 8,100 |
| 1989-02-01 | 820 | 820 | 811 | 811 | 4,000 | 8,110 |
| 1989-01-31 | 825 | 825 | 810 | 810 | 6,000 | 8,100 |
| 1989-01-30 | 830 | 840 | 825 | 825 | 22,000 | 8,250 |
| 1989-01-28 | 799 | 827 | 799 | 825 | 26,000 | 8,250 |
| 1989-01-27 | 770 | 795 | 770 | 795 | 16,000 | 7,950 |
| 1989-01-26 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1989-01-25 | 765 | 765 | 765 | 765 | 4,000 | 7,650 |
| 1989-01-24 | 740 | 749 | 740 | 745 | 7,000 | 7,450 |
| 1989-01-23 | 730 | 744 | 730 | 744 | 2,000 | 7,440 |
| 1989-01-20 | 720 | 720 | 720 | 720 | 7,000 | 7,200 |
| 1989-01-19 | 718 | 720 | 718 | 718 | 6,000 | 7,180 |
| 1989-01-18 | 715 | 718 | 715 | 718 | 10,000 | 7,180 |
| 1989-01-17 | 715 | 715 | 690 | 690 | 24,000 | 6,900 |
| 1989-01-13 | 710 | 713 | 710 | 713 | 8,000 | 7,130 |
| 1989-01-12 | 703 | 710 | 703 | 710 | 2,000 | 7,100 |
| 1989-01-11 | 701 | 702 | 700 | 700 | 7,000 | 7,000 |
| 1989-01-10 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1989-01-09 | 722 | 722 | 722 | 722 | 2,000 | 7,220 |
| 1989-01-05 | 702 | 702 | 702 | 702 | 1,000 | 7,020 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
