5905 日本製罐(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-11 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1990-11-26 | 1,390 | 1,390 | 1,390 | 1,390 | 51,000 | 13,900 |
| 1990-11-22 | 1,380 | 1,400 | 1,380 | 1,400 | 8,000 | 14,000 |
| 1990-11-20 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1990-11-13 | 1,390 | 1,400 | 1,390 | 1,400 | 6,000 | 14,000 |
| 1990-11-08 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 13,800 |
| 1990-11-07 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 14,000 |
| 1990-11-06 | 1,280 | 1,420 | 1,280 | 1,380 | 14,000 | 13,800 |
| 1990-10-29 | 1,380 | 1,380 | 1,370 | 1,370 | 3,000 | 13,700 |
| 1990-10-24 | 1,360 | 1,400 | 1,360 | 1,400 | 4,000 | 14,000 |
| 1990-10-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1990-10-09 | 1,440 | 1,460 | 1,440 | 1,460 | 2,000 | 14,600 |
| 1990-10-05 | 1,410 | 1,460 | 1,410 | 1,460 | 6,000 | 14,600 |
| 1990-10-04 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 | 14,100 |
| 1990-10-03 | 1,300 | 1,400 | 1,300 | 1,400 | 12,000 | 14,000 |
| 1990-10-01 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1990-09-27 | 1,490 | 1,490 | 1,470 | 1,480 | 16,000 | 14,800 |
| 1990-09-20 | 1,550 | 1,580 | 1,550 | 1,570 | 5,000 | 15,700 |
| 1990-09-19 | 1,470 | 1,540 | 1,470 | 1,540 | 23,000 | 15,400 |
| 1990-09-14 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1990-09-13 | 1,580 | 1,580 | 1,550 | 1,550 | 6,000 | 15,500 |
| 1990-09-12 | 1,550 | 1,550 | 1,550 | 1,550 | 32,000 | 15,500 |
| 1990-09-10 | 1,580 | 1,620 | 1,550 | 1,550 | 5,000 | 15,500 |
| 1990-08-31 | 1,470 | 1,590 | 1,470 | 1,590 | 13,000 | 15,900 |
| 1990-08-28 | 1,590 | 1,610 | 1,590 | 1,610 | 5,000 | 16,100 |
| 1990-08-23 | 1,660 | 1,680 | 1,660 | 1,680 | 5,000 | 16,800 |
| 1990-08-22 | 1,680 | 1,690 | 1,660 | 1,680 | 10,000 | 16,800 |
| 1990-08-21 | 1,680 | 1,700 | 1,670 | 1,680 | 63,000 | 16,800 |
| 1990-08-15 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 16,800 |
| 1990-08-09 | 1,700 | 1,730 | 1,700 | 1,730 | 16,000 | 17,300 |
| 1990-08-08 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 17,000 |
| 1990-08-01 | 1,660 | 1,690 | 1,660 | 1,690 | 5,000 | 16,900 |
| 1990-07-27 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 17,200 |
| 1990-07-25 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 17,300 |
| 1990-07-24 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 17,500 |
| 1990-07-23 | 1,730 | 1,740 | 1,730 | 1,740 | 4,000 | 17,400 |
| 1990-07-20 | 1,740 | 1,790 | 1,740 | 1,760 | 43,000 | 17,600 |
| 1990-07-17 | 1,740 | 1,740 | 1,740 | 1,740 | 46,000 | 17,400 |
| 1990-07-16 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 17,600 |
| 1990-07-13 | 1,770 | 1,770 | 1,770 | 1,770 | 7,000 | 17,700 |
| 1990-07-11 | 1,770 | 1,840 | 1,770 | 1,800 | 31,000 | 18,000 |
| 1990-07-10 | 1,750 | 1,800 | 1,750 | 1,800 | 18,000 | 18,000 |
| 1990-07-09 | 1,750 | 1,770 | 1,750 | 1,770 | 19,000 | 17,700 |
| 1990-07-04 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 17,600 |
| 1990-07-03 | 1,770 | 1,770 | 1,760 | 1,760 | 2,000 | 17,600 |
| 1990-07-02 | 1,780 | 1,800 | 1,780 | 1,800 | 7,000 | 18,000 |
| 1990-06-29 | 1,770 | 1,800 | 1,770 | 1,800 | 14,000 | 18,000 |
| 1990-06-28 | 1,770 | 1,800 | 1,770 | 1,770 | 21,000 | 17,700 |
| 1990-06-27 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 17,600 |
| 1990-06-25 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 17,700 |
| 1990-06-22 | 1,790 | 1,800 | 1,770 | 1,800 | 18,000 | 18,000 |
| 1990-06-21 | 1,730 | 1,800 | 1,730 | 1,790 | 22,000 | 17,900 |
| 1990-06-20 | 1,770 | 1,770 | 1,750 | 1,750 | 5,000 | 17,500 |
| 1990-06-19 | 1,730 | 1,780 | 1,730 | 1,780 | 12,000 | 17,800 |
| 1990-06-18 | 1,650 | 1,700 | 1,650 | 1,700 | 11,000 | 17,000 |
| 1990-06-15 | 1,640 | 1,680 | 1,640 | 1,670 | 13,000 | 16,700 |
| 1990-06-14 | 1,620 | 1,650 | 1,620 | 1,650 | 3,000 | 16,500 |
| 1990-06-12 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 16,800 |
| 1990-06-11 | 1,680 | 1,700 | 1,680 | 1,680 | 6,000 | 16,800 |
| 1990-06-07 | 1,730 | 1,740 | 1,730 | 1,740 | 3,000 | 17,400 |
| 1990-06-06 | 1,670 | 1,710 | 1,670 | 1,710 | 5,000 | 17,100 |
| 1990-06-05 | 1,740 | 1,760 | 1,740 | 1,760 | 54,000 | 17,600 |
| 1990-06-01 | 1,660 | 1,660 | 1,660 | 1,660 | 15,000 | 16,600 |
| 1990-05-30 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 17,800 |
| 1990-05-28 | 1,770 | 1,810 | 1,770 | 1,810 | 5,000 | 18,100 |
| 1990-05-25 | 1,820 | 1,820 | 1,800 | 1,800 | 85,000 | 18,000 |
| 1990-05-23 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 18,400 |
| 1990-05-22 | 1,800 | 1,850 | 1,790 | 1,840 | 37,000 | 18,400 |
| 1990-05-21 | 1,820 | 1,820 | 1,820 | 1,820 | 22,000 | 18,200 |
| 1990-05-18 | 1,790 | 1,850 | 1,790 | 1,800 | 22,000 | 18,000 |
| 1990-05-17 | 1,750 | 1,800 | 1,740 | 1,790 | 50,000 | 17,900 |
| 1990-05-16 | 1,680 | 1,700 | 1,650 | 1,700 | 73,000 | 17,000 |
| 1990-05-10 | 1,660 | 1,660 | 1,650 | 1,650 | 14,000 | 16,500 |
| 1990-05-08 | 1,600 | 1,660 | 1,600 | 1,660 | 14,000 | 16,600 |
| 1990-05-07 | 1,580 | 1,580 | 1,580 | 1,580 | 7,000 | 15,800 |
| 1990-05-02 | 1,580 | 1,600 | 1,580 | 1,580 | 21,000 | 15,800 |
| 1990-04-27 | 1,550 | 1,630 | 1,540 | 1,580 | 36,000 | 15,800 |
| 1990-04-26 | 1,450 | 1,540 | 1,450 | 1,540 | 9,000 | 15,400 |
| 1990-04-25 | 1,300 | 1,410 | 1,300 | 1,410 | 14,000 | 14,100 |
| 1990-04-24 | 1,340 | 1,360 | 1,340 | 1,340 | 5,000 | 13,400 |
| 1990-04-20 | 1,420 | 1,420 | 1,400 | 1,400 | 6,000 | 14,000 |
| 1990-04-19 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1990-04-16 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1990-04-12 | 1,560 | 1,570 | 1,560 | 1,570 | 22,000 | 15,700 |
| 1990-04-11 | 1,500 | 1,570 | 1,500 | 1,570 | 26,000 | 15,700 |
| 1990-04-06 | 1,520 | 1,700 | 1,520 | 1,640 | 96,000 | 16,400 |
| 1990-04-04 | 1,640 | 1,640 | 1,640 | 1,640 | 13,000 | 16,400 |
| 1990-04-03 | 1,600 | 1,670 | 1,580 | 1,670 | 47,000 | 16,700 |
| 1990-04-02 | 1,560 | 1,630 | 1,560 | 1,630 | 22,000 | 16,300 |
| 1990-03-30 | 1,690 | 1,690 | 1,650 | 1,650 | 6,000 | 16,500 |
| 1990-03-29 | 1,650 | 1,700 | 1,650 | 1,700 | 17,000 | 17,000 |
| 1990-03-28 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 17,000 |
| 1990-03-27 | 1,630 | 1,660 | 1,630 | 1,660 | 2,000 | 16,600 |
| 1990-03-26 | 1,650 | 1,660 | 1,640 | 1,660 | 16,000 | 16,600 |
| 1990-03-23 | 1,650 | 1,680 | 1,650 | 1,680 | 31,000 | 16,800 |
| 1990-03-22 | 1,680 | 1,680 | 1,680 | 1,680 | 37,000 | 16,800 |
| 1990-03-20 | 1,860 | 1,860 | 1,780 | 1,800 | 13,000 | 18,000 |
| 1990-03-16 | 1,850 | 1,900 | 1,850 | 1,900 | 6,000 | 19,000 |
| 1990-03-15 | 1,900 | 1,910 | 1,850 | 1,850 | 14,000 | 18,500 |
| 1990-03-14 | 1,850 | 1,870 | 1,830 | 1,870 | 12,000 | 18,700 |
| 1990-03-13 | 1,890 | 1,890 | 1,860 | 1,860 | 36,000 | 18,600 |
| 1990-03-12 | 1,930 | 1,940 | 1,910 | 1,940 | 10,000 | 19,400 |
| 1990-03-09 | 1,830 | 2,020 | 1,800 | 1,950 | 141,000 | 19,500 |
| 1990-03-08 | 1,760 | 1,840 | 1,760 | 1,840 | 64,000 | 18,400 |
| 1990-03-07 | 1,770 | 1,770 | 1,740 | 1,740 | 31,000 | 17,400 |
| 1990-03-06 | 1,790 | 1,820 | 1,760 | 1,760 | 126,000 | 17,600 |
| 1990-03-05 | 1,750 | 1,850 | 1,690 | 1,760 | 84,000 | 17,600 |
| 1990-03-02 | 1,700 | 1,800 | 1,700 | 1,770 | 42,000 | 17,700 |
| 1990-03-01 | 1,740 | 1,740 | 1,690 | 1,700 | 45,000 | 17,000 |
| 1990-02-28 | 1,640 | 1,770 | 1,640 | 1,760 | 250,000 | 17,600 |
| 1990-02-27 | 1,490 | 1,640 | 1,490 | 1,640 | 68,000 | 16,400 |
| 1990-02-26 | 1,600 | 1,600 | 1,490 | 1,490 | 29,000 | 14,900 |
| 1990-02-23 | 1,540 | 1,570 | 1,530 | 1,570 | 20,000 | 15,700 |
| 1990-02-22 | 1,570 | 1,580 | 1,540 | 1,540 | 14,000 | 15,400 |
| 1990-02-21 | 1,570 | 1,650 | 1,570 | 1,570 | 45,000 | 15,700 |
| 1990-02-20 | 1,620 | 1,620 | 1,570 | 1,570 | 2,000 | 15,700 |
| 1990-02-19 | 1,630 | 1,640 | 1,630 | 1,640 | 8,000 | 16,400 |
| 1990-02-16 | 1,500 | 1,650 | 1,500 | 1,650 | 58,000 | 16,500 |
| 1990-02-15 | 1,540 | 1,540 | 1,490 | 1,490 | 16,000 | 14,900 |
| 1990-02-14 | 1,600 | 1,600 | 1,550 | 1,550 | 22,000 | 15,500 |
| 1990-02-13 | 1,610 | 1,650 | 1,610 | 1,610 | 81,000 | 16,100 |
| 1990-02-09 | 1,580 | 1,620 | 1,560 | 1,610 | 95,000 | 16,100 |
| 1990-02-08 | 1,560 | 1,590 | 1,560 | 1,570 | 33,000 | 15,700 |
| 1990-02-07 | 1,530 | 1,590 | 1,530 | 1,590 | 77,000 | 15,900 |
| 1990-02-06 | 1,520 | 1,530 | 1,490 | 1,500 | 10,000 | 15,000 |
| 1990-02-05 | 1,480 | 1,530 | 1,480 | 1,530 | 57,000 | 15,300 |
| 1990-02-02 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1990-02-01 | 1,500 | 1,500 | 1,470 | 1,470 | 18,000 | 14,700 |
| 1990-01-31 | 1,440 | 1,500 | 1,440 | 1,500 | 37,000 | 15,000 |
| 1990-01-30 | 1,510 | 1,520 | 1,460 | 1,460 | 45,000 | 14,600 |
| 1990-01-29 | 1,470 | 1,530 | 1,470 | 1,510 | 122,000 | 15,100 |
| 1990-01-26 | 1,400 | 1,500 | 1,400 | 1,500 | 85,000 | 15,000 |
| 1990-01-25 | 1,400 | 1,420 | 1,380 | 1,380 | 36,000 | 13,800 |
| 1990-01-24 | 1,400 | 1,400 | 1,360 | 1,400 | 44,000 | 14,000 |
| 1990-01-23 | 1,290 | 1,400 | 1,290 | 1,400 | 94,000 | 14,000 |
| 1990-01-22 | 1,300 | 1,340 | 1,280 | 1,330 | 21,000 | 13,300 |
| 1990-01-19 | 1,240 | 1,240 | 1,240 | 1,240 | 13,000 | 12,400 |
| 1990-01-18 | 1,360 | 1,360 | 1,280 | 1,280 | 21,000 | 12,800 |
| 1990-01-17 | 1,250 | 1,300 | 1,250 | 1,300 | 16,000 | 13,000 |
| 1990-01-16 | 1,260 | 1,260 | 1,250 | 1,250 | 6,000 | 12,500 |
| 1990-01-12 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 | 12,800 |
| 1990-01-10 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1990-01-09 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 11,900 |
| 1990-01-08 | 1,200 | 1,240 | 1,190 | 1,240 | 10,000 | 12,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
