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
1992-12-244214214214212,0004,210
1992-12-224224224224221,0004,220
1992-12-174104104104103,0004,100
1992-12-154154154154151,0004,150
1992-12-104064064064062,0004,060
1992-12-084164164164163,0004,160
1992-12-074164164164162,0004,160
1992-12-044154154154151,0004,150
1992-12-034204204204202,0004,200
1992-12-024204204204202,0004,200
1992-11-304104104104102,0004,100
1992-11-264054054054051,0004,050
1992-11-064094094044043,0004,040
1992-11-054044044044043,0004,040
1992-10-304394394394391,0004,390
1992-10-214484484484481,0004,480
1992-10-204494494494491,0004,490
1992-10-154624624624622,0004,620
1992-10-144624624624623,0004,620
1992-10-134674674674673,0004,670
1992-10-124674674674672,0004,670
1992-10-064774774774771,0004,770
1992-10-054794794794792,0004,790
1992-10-014784784784781,0004,780
1992-09-304804804794793,0004,790
1992-09-254804804804804,0004,800
1992-09-244844844794793,0004,790
1992-09-224814814804802,0004,800
1992-09-214714714714712,0004,710
1992-09-174764764764762,0004,760
1992-09-114774774774772,0004,770
1992-09-094674674674671,0004,670
1992-09-084774804774806,0004,800
1992-09-044574574574571,0004,570
1992-09-034534534534534,0004,530
1992-09-024574574534533,0004,530
1992-08-3143243243043226,0004,320
1992-08-2638938938638722,0003,870
1992-08-2539539539039021,0003,900
1992-08-2439539539039013,0003,900
1992-08-213803923793927,0003,920
1992-08-203803803803802,0003,800
1992-08-143823823823821,0003,820
1992-08-133893893893891,0003,890
1992-08-054094094094091,0004,090
1992-08-044274274104104,0004,100
1992-08-034294294294291,0004,290
1992-07-314294294294291,0004,290
1992-07-304294294294291,0004,290
1992-07-294294294294291,0004,290
1992-07-244494494494491,0004,490
1992-07-174544544544542,0004,540
1992-07-164564564554556,0004,550
1992-07-144554554554553,0004,550
1992-07-134614614614612,0004,610
1992-07-104614614614613,0004,610
1992-07-084614614614612,0004,610
1992-07-064614614614611,0004,610
1992-07-034604604604602,0004,600
1992-07-024604614604607,0004,600
1992-07-014514514514511,0004,510
1992-06-304704704704701,0004,700
1992-06-294604754604705,0004,700
1992-06-254754754754751,0004,750
1992-06-234774774774772,0004,770
1992-06-194774774774771,0004,770
1992-06-184804804804802,0004,800
1992-06-164804804804801,0004,800
1992-06-124814814814811,0004,810
1992-06-114804804804803,0004,800
1992-06-094804804804803,0004,800
1992-06-084974974804809,0004,800
1992-06-054824974824973,0004,970
1992-06-044814814814814,0004,810
1992-06-034884884824827,0004,820
1992-06-025005005005001,0005,000
1992-06-014924924924921,0004,920
1992-05-295005005005003,0005,000
1992-05-285095095005002,0005,000
1992-05-275105105005005,0005,000
1992-05-265005005005002,0005,000
1992-05-255105105005003,0005,000
1992-05-225195205105204,0005,200
1992-05-215105105105101,0005,100
1992-05-205205205205204,0005,200
1992-05-1552052451052014,0005,200
1992-05-1453054052052132,0005,210
1992-05-1350152050152045,0005,200
1992-05-1249149149049124,0004,910
1992-05-1150050048648666,0004,860
1992-05-084954964954957,0004,950
1992-05-075005004954952,0004,950
1992-05-064954954954951,0004,950
1992-05-014954954954951,0004,950
1992-04-304984994954953,0004,950
1992-04-284994994994992,0004,990
1992-04-275005005005001,0005,000
1992-04-205005005005001,0005,000
1992-04-104994994994992,0004,990
1992-04-095095095095092,0005,090
1992-03-305905905905901,0005,900
1992-03-255905905905903,0005,900
1992-03-236006005805806,0005,800
1992-03-196006006006003,0006,000
1992-03-186106106106102,0006,100
1992-03-166206206106104,0006,100
1992-03-126206206206202,0006,200
1992-03-106206206206201,0006,200
1992-03-036306306206204,0006,200
1992-02-286306306206209,0006,200
1992-02-256306306206203,0006,200
1992-02-246306306306301,0006,300
1992-02-206406406406402,0006,400
1992-02-186356356306304,0006,300
1992-02-176306306256252,0006,250
1992-02-136356356356351,0006,350
1992-02-1263563562563511,0006,350
1992-02-0763563563063515,0006,350
1992-02-066356366356358,0006,350
1992-02-046356356306308,0006,300
1992-02-036416416356354,0006,350
1992-01-316406406406407,0006,400
1992-01-236406406406401,0006,400
1992-01-226406406406401,0006,400
1992-01-176556556556551,0006,550
1992-01-136706706706702,0006,700
1992-01-106706706706702,0006,700
1992-01-086756756756752,0006,750
1992-01-076706756706752,0006,750

分割・併合履歴 : [2017-09-27]1株→0.1株