5905 日本製罐(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-24 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1992-12-22 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1992-12-17 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1992-12-15 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1992-12-10 | 406 | 406 | 406 | 406 | 2,000 | 4,060 |
| 1992-12-08 | 416 | 416 | 416 | 416 | 3,000 | 4,160 |
| 1992-12-07 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 1992-12-04 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1992-12-03 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1992-12-02 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1992-11-30 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1992-11-26 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1992-11-06 | 409 | 409 | 404 | 404 | 3,000 | 4,040 |
| 1992-11-05 | 404 | 404 | 404 | 404 | 3,000 | 4,040 |
| 1992-10-30 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1992-10-21 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 1992-10-20 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1992-10-15 | 462 | 462 | 462 | 462 | 2,000 | 4,620 |
| 1992-10-14 | 462 | 462 | 462 | 462 | 3,000 | 4,620 |
| 1992-10-13 | 467 | 467 | 467 | 467 | 3,000 | 4,670 |
| 1992-10-12 | 467 | 467 | 467 | 467 | 2,000 | 4,670 |
| 1992-10-06 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1992-10-05 | 479 | 479 | 479 | 479 | 2,000 | 4,790 |
| 1992-10-01 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 1992-09-30 | 480 | 480 | 479 | 479 | 3,000 | 4,790 |
| 1992-09-25 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1992-09-24 | 484 | 484 | 479 | 479 | 3,000 | 4,790 |
| 1992-09-22 | 481 | 481 | 480 | 480 | 2,000 | 4,800 |
| 1992-09-21 | 471 | 471 | 471 | 471 | 2,000 | 4,710 |
| 1992-09-17 | 476 | 476 | 476 | 476 | 2,000 | 4,760 |
| 1992-09-11 | 477 | 477 | 477 | 477 | 2,000 | 4,770 |
| 1992-09-09 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 1992-09-08 | 477 | 480 | 477 | 480 | 6,000 | 4,800 |
| 1992-09-04 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 1992-09-03 | 453 | 453 | 453 | 453 | 4,000 | 4,530 |
| 1992-09-02 | 457 | 457 | 453 | 453 | 3,000 | 4,530 |
| 1992-08-31 | 432 | 432 | 430 | 432 | 26,000 | 4,320 |
| 1992-08-26 | 389 | 389 | 386 | 387 | 22,000 | 3,870 |
| 1992-08-25 | 395 | 395 | 390 | 390 | 21,000 | 3,900 |
| 1992-08-24 | 395 | 395 | 390 | 390 | 13,000 | 3,900 |
| 1992-08-21 | 380 | 392 | 379 | 392 | 7,000 | 3,920 |
| 1992-08-20 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1992-08-14 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1992-08-13 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1992-08-05 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1992-08-04 | 427 | 427 | 410 | 410 | 4,000 | 4,100 |
| 1992-08-03 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1992-07-31 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1992-07-30 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1992-07-29 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1992-07-24 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1992-07-17 | 454 | 454 | 454 | 454 | 2,000 | 4,540 |
| 1992-07-16 | 456 | 456 | 455 | 455 | 6,000 | 4,550 |
| 1992-07-14 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1992-07-13 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 1992-07-10 | 461 | 461 | 461 | 461 | 3,000 | 4,610 |
| 1992-07-08 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 1992-07-06 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1992-07-03 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1992-07-02 | 460 | 461 | 460 | 460 | 7,000 | 4,600 |
| 1992-07-01 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1992-06-30 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1992-06-29 | 460 | 475 | 460 | 470 | 5,000 | 4,700 |
| 1992-06-25 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1992-06-23 | 477 | 477 | 477 | 477 | 2,000 | 4,770 |
| 1992-06-19 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1992-06-18 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-06-16 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-06-12 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1992-06-11 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1992-06-09 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1992-06-08 | 497 | 497 | 480 | 480 | 9,000 | 4,800 |
| 1992-06-05 | 482 | 497 | 482 | 497 | 3,000 | 4,970 |
| 1992-06-04 | 481 | 481 | 481 | 481 | 4,000 | 4,810 |
| 1992-06-03 | 488 | 488 | 482 | 482 | 7,000 | 4,820 |
| 1992-06-02 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1992-06-01 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 1992-05-29 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1992-05-28 | 509 | 509 | 500 | 500 | 2,000 | 5,000 |
| 1992-05-27 | 510 | 510 | 500 | 500 | 5,000 | 5,000 |
| 1992-05-26 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1992-05-25 | 510 | 510 | 500 | 500 | 3,000 | 5,000 |
| 1992-05-22 | 519 | 520 | 510 | 520 | 4,000 | 5,200 |
| 1992-05-21 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1992-05-20 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1992-05-15 | 520 | 524 | 510 | 520 | 14,000 | 5,200 |
| 1992-05-14 | 530 | 540 | 520 | 521 | 32,000 | 5,210 |
| 1992-05-13 | 501 | 520 | 501 | 520 | 45,000 | 5,200 |
| 1992-05-12 | 491 | 491 | 490 | 491 | 24,000 | 4,910 |
| 1992-05-11 | 500 | 500 | 486 | 486 | 66,000 | 4,860 |
| 1992-05-08 | 495 | 496 | 495 | 495 | 7,000 | 4,950 |
| 1992-05-07 | 500 | 500 | 495 | 495 | 2,000 | 4,950 |
| 1992-05-06 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1992-05-01 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1992-04-30 | 498 | 499 | 495 | 495 | 3,000 | 4,950 |
| 1992-04-28 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1992-04-27 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1992-04-20 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1992-04-10 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1992-04-09 | 509 | 509 | 509 | 509 | 2,000 | 5,090 |
| 1992-03-30 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1992-03-25 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1992-03-23 | 600 | 600 | 580 | 580 | 6,000 | 5,800 |
| 1992-03-19 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1992-03-18 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1992-03-16 | 620 | 620 | 610 | 610 | 4,000 | 6,100 |
| 1992-03-12 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1992-03-10 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1992-03-03 | 630 | 630 | 620 | 620 | 4,000 | 6,200 |
| 1992-02-28 | 630 | 630 | 620 | 620 | 9,000 | 6,200 |
| 1992-02-25 | 630 | 630 | 620 | 620 | 3,000 | 6,200 |
| 1992-02-24 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1992-02-20 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1992-02-18 | 635 | 635 | 630 | 630 | 4,000 | 6,300 |
| 1992-02-17 | 630 | 630 | 625 | 625 | 2,000 | 6,250 |
| 1992-02-13 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1992-02-12 | 635 | 635 | 625 | 635 | 11,000 | 6,350 |
| 1992-02-07 | 635 | 635 | 630 | 635 | 15,000 | 6,350 |
| 1992-02-06 | 635 | 636 | 635 | 635 | 8,000 | 6,350 |
| 1992-02-04 | 635 | 635 | 630 | 630 | 8,000 | 6,300 |
| 1992-02-03 | 641 | 641 | 635 | 635 | 4,000 | 6,350 |
| 1992-01-31 | 640 | 640 | 640 | 640 | 7,000 | 6,400 |
| 1992-01-23 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1992-01-22 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1992-01-17 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1992-01-13 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1992-01-10 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1992-01-08 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1992-01-07 | 670 | 675 | 670 | 675 | 2,000 | 6,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
