5905 日本製罐(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 660 | 660 | 650 | 650 | 3,000 | 6,500 |
| 1991-12-26 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1991-12-24 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1991-12-20 | 669 | 670 | 669 | 670 | 21,000 | 6,700 |
| 1991-12-18 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1991-12-16 | 640 | 640 | 640 | 640 | 7,000 | 6,400 |
| 1991-12-11 | 660 | 660 | 660 | 660 | 11,000 | 6,600 |
| 1991-12-04 | 630 | 660 | 630 | 660 | 6,000 | 6,600 |
| 1991-12-02 | 631 | 631 | 631 | 631 | 1,000 | 6,310 |
| 1991-11-29 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1991-11-28 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1991-11-26 | 630 | 630 | 630 | 630 | 5,000 | 6,300 |
| 1991-11-18 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1991-11-15 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1991-11-13 | 662 | 662 | 662 | 662 | 1,000 | 6,620 |
| 1991-11-11 | 660 | 660 | 660 | 660 | 7,000 | 6,600 |
| 1991-11-08 | 675 | 675 | 645 | 645 | 13,000 | 6,450 |
| 1991-11-07 | 685 | 685 | 685 | 685 | 6,000 | 6,850 |
| 1991-11-06 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1991-11-01 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1991-10-28 | 700 | 705 | 700 | 705 | 10,000 | 7,050 |
| 1991-10-25 | 705 | 705 | 700 | 700 | 2,000 | 7,000 |
| 1991-10-24 | 701 | 705 | 701 | 705 | 2,000 | 7,050 |
| 1991-10-23 | 700 | 701 | 700 | 700 | 3,000 | 7,000 |
| 1991-10-22 | 719 | 719 | 700 | 700 | 3,000 | 7,000 |
| 1991-10-11 | 749 | 749 | 749 | 749 | 1,000 | 7,490 |
| 1991-10-07 | 745 | 749 | 744 | 749 | 4,000 | 7,490 |
| 1991-10-04 | 744 | 744 | 744 | 744 | 1,000 | 7,440 |
| 1991-10-02 | 745 | 745 | 744 | 744 | 12,000 | 7,440 |
| 1991-10-01 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1991-09-30 | 700 | 700 | 695 | 700 | 8,000 | 7,000 |
| 1991-09-27 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1991-09-25 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-09-24 | 686 | 687 | 686 | 687 | 2,000 | 6,870 |
| 1991-09-18 | 700 | 700 | 680 | 685 | 12,000 | 6,850 |
| 1991-09-17 | 690 | 690 | 680 | 690 | 4,000 | 6,900 |
| 1991-09-11 | 700 | 710 | 700 | 710 | 2,000 | 7,100 |
| 1991-09-10 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-09-09 | 667 | 680 | 660 | 680 | 16,000 | 6,800 |
| 1991-09-06 | 670 | 670 | 666 | 666 | 8,000 | 6,660 |
| 1991-09-05 | 670 | 671 | 670 | 671 | 4,000 | 6,710 |
| 1991-09-04 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1991-09-03 | 679 | 680 | 671 | 671 | 11,000 | 6,710 |
| 1991-09-02 | 690 | 690 | 680 | 681 | 9,000 | 6,810 |
| 1991-08-30 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1991-08-29 | 709 | 709 | 700 | 700 | 6,000 | 7,000 |
| 1991-08-27 | 747 | 747 | 739 | 739 | 6,000 | 7,390 |
| 1991-08-26 | 765 | 765 | 749 | 749 | 5,000 | 7,490 |
| 1991-08-23 | 778 | 778 | 778 | 778 | 3,000 | 7,780 |
| 1991-08-21 | 777 | 777 | 777 | 777 | 1,000 | 7,770 |
| 1991-08-20 | 789 | 789 | 789 | 789 | 2,000 | 7,890 |
| 1991-08-16 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1991-08-13 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1991-08-12 | 815 | 815 | 810 | 810 | 2,000 | 8,100 |
| 1991-08-08 | 820 | 820 | 815 | 815 | 2,000 | 8,150 |
| 1991-08-05 | 839 | 839 | 839 | 839 | 1,000 | 8,390 |
| 1991-07-31 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1991-07-30 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1991-07-26 | 840 | 840 | 840 | 840 | 4,000 | 8,400 |
| 1991-07-25 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1991-07-24 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1991-07-22 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1991-07-19 | 841 | 841 | 840 | 840 | 2,000 | 8,400 |
| 1991-07-12 | 830 | 840 | 830 | 840 | 4,000 | 8,400 |
| 1991-07-03 | 835 | 835 | 830 | 830 | 4,000 | 8,300 |
| 1991-06-28 | 821 | 821 | 815 | 815 | 3,000 | 8,150 |
| 1991-06-26 | 830 | 830 | 815 | 815 | 7,000 | 8,150 |
| 1991-06-25 | 850 | 850 | 830 | 830 | 5,000 | 8,300 |
| 1991-06-21 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1991-06-20 | 885 | 885 | 885 | 885 | 2,000 | 8,850 |
| 1991-06-18 | 885 | 885 | 885 | 885 | 2,000 | 8,850 |
| 1991-06-14 | 884 | 884 | 884 | 884 | 2,000 | 8,840 |
| 1991-06-13 | 874 | 874 | 874 | 874 | 1,000 | 8,740 |
| 1991-06-12 | 870 | 874 | 870 | 874 | 6,000 | 8,740 |
| 1991-06-10 | 871 | 871 | 871 | 871 | 1,000 | 8,710 |
| 1991-06-04 | 870 | 870 | 870 | 870 | 5,000 | 8,700 |
| 1991-05-29 | 874 | 878 | 865 | 870 | 10,000 | 8,700 |
| 1991-05-28 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1991-05-27 | 874 | 875 | 870 | 875 | 10,000 | 8,750 |
| 1991-05-24 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1991-05-23 | 876 | 876 | 876 | 876 | 1,000 | 8,760 |
| 1991-05-20 | 892 | 893 | 892 | 892 | 5,000 | 8,920 |
| 1991-05-17 | 895 | 895 | 892 | 892 | 7,000 | 8,920 |
| 1991-05-16 | 902 | 902 | 895 | 895 | 5,000 | 8,950 |
| 1991-05-15 | 900 | 905 | 900 | 905 | 7,000 | 9,050 |
| 1991-05-14 | 892 | 894 | 892 | 894 | 3,000 | 8,940 |
| 1991-05-13 | 892 | 892 | 891 | 891 | 3,000 | 8,910 |
| 1991-05-10 | 895 | 895 | 891 | 891 | 4,000 | 8,910 |
| 1991-05-07 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1991-05-02 | 895 | 895 | 890 | 890 | 20,000 | 8,900 |
| 1991-05-01 | 900 | 902 | 895 | 895 | 10,000 | 8,950 |
| 1991-04-30 | 930 | 930 | 900 | 900 | 4,000 | 9,000 |
| 1991-04-26 | 941 | 941 | 930 | 930 | 7,000 | 9,300 |
| 1991-04-25 | 950 | 950 | 940 | 940 | 11,000 | 9,400 |
| 1991-04-24 | 950 | 950 | 945 | 945 | 58,000 | 9,450 |
| 1991-04-23 | 940 | 950 | 940 | 950 | 13,000 | 9,500 |
| 1991-04-22 | 960 | 960 | 950 | 950 | 35,000 | 9,500 |
| 1991-04-19 | 960 | 960 | 950 | 960 | 33,000 | 9,600 |
| 1991-04-17 | 960 | 965 | 950 | 960 | 62,000 | 9,600 |
| 1991-04-16 | 951 | 970 | 950 | 950 | 75,000 | 9,500 |
| 1991-04-15 | 950 | 950 | 940 | 950 | 13,000 | 9,500 |
| 1991-04-12 | 951 | 951 | 950 | 950 | 17,000 | 9,500 |
| 1991-04-10 | 940 | 945 | 940 | 945 | 4,000 | 9,450 |
| 1991-04-09 | 950 | 950 | 940 | 940 | 11,000 | 9,400 |
| 1991-04-08 | 950 | 950 | 940 | 945 | 18,000 | 9,450 |
| 1991-04-05 | 950 | 950 | 940 | 945 | 21,000 | 9,450 |
| 1991-04-04 | 975 | 975 | 950 | 950 | 6,000 | 9,500 |
| 1991-04-03 | 979 | 980 | 974 | 975 | 4,000 | 9,750 |
| 1991-04-02 | 979 | 979 | 979 | 979 | 1,000 | 9,790 |
| 1991-03-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1991-03-19 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 10,300 |
| 1991-03-18 | 1,040 | 1,050 | 1,040 | 1,040 | 17,000 | 10,400 |
| 1991-03-15 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1991-03-14 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 | 10,400 |
| 1991-03-13 | 1,020 | 1,040 | 1,020 | 1,040 | 9,000 | 10,400 |
| 1991-03-11 | 940 | 950 | 940 | 940 | 44,000 | 9,400 |
| 1991-03-08 | 950 | 950 | 940 | 940 | 15,000 | 9,400 |
| 1991-03-07 | 950 | 950 | 950 | 950 | 5,000 | 9,500 |
| 1991-03-06 | 951 | 951 | 941 | 946 | 17,000 | 9,460 |
| 1991-03-05 | 962 | 962 | 951 | 951 | 5,000 | 9,510 |
| 1991-03-04 | 980 | 980 | 962 | 962 | 7,000 | 9,620 |
| 1991-02-28 | 1,010 | 1,010 | 999 | 999 | 5,000 | 9,990 |
| 1991-02-26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1991-02-20 | 1,040 | 1,050 | 1,030 | 1,030 | 14,000 | 10,300 |
| 1991-02-19 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 10,400 |
| 1991-02-18 | 1,030 | 1,060 | 1,030 | 1,050 | 15,000 | 10,500 |
| 1991-02-15 | 981 | 1,020 | 981 | 1,020 | 8,000 | 10,200 |
| 1991-02-14 | 975 | 975 | 965 | 975 | 8,000 | 9,750 |
| 1991-02-13 | 950 | 965 | 950 | 965 | 14,000 | 9,650 |
| 1991-02-12 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1991-01-30 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1991-01-29 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 10,800 |
| 1991-01-25 | 1,070 | 1,070 | 1,070 | 1,070 | 53,000 | 10,700 |
| 1991-01-24 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 10,900 |
| 1991-01-22 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1991-01-16 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1991-01-14 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1991-01-10 | 1,170 | 1,170 | 1,170 | 1,170 | 94,000 | 11,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
