5905 日本製罐(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 452 | 453 | 452 | 453 | 8,000 | 4,530 |
| 1993-12-21 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1993-12-20 | 465 | 465 | 450 | 450 | 12,000 | 4,500 |
| 1993-12-17 | 486 | 486 | 470 | 470 | 12,000 | 4,700 |
| 1993-12-16 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1993-12-15 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1993-12-13 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1993-12-10 | 490 | 510 | 490 | 510 | 8,000 | 5,100 |
| 1993-12-09 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1993-12-08 | 490 | 490 | 490 | 490 | 10,000 | 4,900 |
| 1993-12-03 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1993-11-25 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1993-11-24 | 500 | 500 | 490 | 490 | 2,000 | 4,900 |
| 1993-11-22 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-11-19 | 495 | 495 | 490 | 490 | 6,000 | 4,900 |
| 1993-11-18 | 500 | 500 | 495 | 495 | 7,000 | 4,950 |
| 1993-11-16 | 502 | 502 | 500 | 500 | 2,000 | 5,000 |
| 1993-11-15 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-11-12 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1993-11-05 | 530 | 535 | 530 | 535 | 9,000 | 5,350 |
| 1993-11-02 | 526 | 526 | 520 | 522 | 6,000 | 5,220 |
| 1993-11-01 | 526 | 526 | 526 | 526 | 1,000 | 5,260 |
| 1993-10-28 | 526 | 526 | 526 | 526 | 4,000 | 5,260 |
| 1993-10-22 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1993-10-21 | 530 | 535 | 530 | 535 | 2,000 | 5,350 |
| 1993-10-20 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1993-10-15 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1993-10-14 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1993-10-13 | 530 | 530 | 530 | 530 | 9,000 | 5,300 |
| 1993-10-12 | 550 | 550 | 540 | 540 | 12,000 | 5,400 |
| 1993-10-08 | 550 | 550 | 540 | 540 | 3,000 | 5,400 |
| 1993-10-07 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1993-10-04 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1993-09-29 | 581 | 581 | 580 | 580 | 3,000 | 5,800 |
| 1993-09-07 | 631 | 631 | 631 | 631 | 2,000 | 6,310 |
| 1993-09-03 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1993-09-02 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1993-08-19 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1993-08-17 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1993-08-13 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1993-08-10 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-08-04 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-07-26 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-07-14 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1993-07-09 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1993-07-07 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 1993-07-01 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1993-06-30 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1993-06-29 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1993-06-24 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1993-06-18 | 630 | 630 | 630 | 630 | 5,000 | 6,300 |
| 1993-06-17 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1993-06-16 | 610 | 630 | 610 | 630 | 4,000 | 6,300 |
| 1993-06-15 | 660 | 660 | 640 | 640 | 10,000 | 6,400 |
| 1993-06-10 | 719 | 719 | 700 | 700 | 5,000 | 7,000 |
| 1993-06-08 | 720 | 720 | 701 | 720 | 9,000 | 7,200 |
| 1993-06-07 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1993-06-04 | 672 | 685 | 672 | 685 | 8,000 | 6,850 |
| 1993-06-03 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1993-06-02 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1993-06-01 | 660 | 665 | 655 | 660 | 8,000 | 6,600 |
| 1993-05-31 | 655 | 660 | 655 | 660 | 3,000 | 6,600 |
| 1993-05-28 | 650 | 650 | 650 | 650 | 8,000 | 6,500 |
| 1993-05-27 | 645 | 650 | 645 | 650 | 31,000 | 6,500 |
| 1993-05-26 | 646 | 646 | 645 | 645 | 3,000 | 6,450 |
| 1993-05-25 | 642 | 643 | 642 | 642 | 4,000 | 6,420 |
| 1993-05-24 | 641 | 643 | 630 | 643 | 14,000 | 6,430 |
| 1993-05-21 | 640 | 641 | 640 | 641 | 7,000 | 6,410 |
| 1993-05-20 | 625 | 640 | 625 | 640 | 14,000 | 6,400 |
| 1993-05-19 | 621 | 621 | 621 | 621 | 5,000 | 6,210 |
| 1993-05-18 | 630 | 630 | 613 | 620 | 9,000 | 6,200 |
| 1993-05-17 | 616 | 628 | 610 | 620 | 25,000 | 6,200 |
| 1993-05-14 | 610 | 640 | 610 | 615 | 22,000 | 6,150 |
| 1993-05-13 | 600 | 609 | 599 | 609 | 15,000 | 6,090 |
| 1993-05-12 | 596 | 616 | 596 | 596 | 28,000 | 5,960 |
| 1993-05-11 | 584 | 584 | 579 | 580 | 18,000 | 5,800 |
| 1993-05-10 | 556 | 565 | 556 | 565 | 50,000 | 5,650 |
| 1993-05-07 | 525 | 550 | 525 | 549 | 20,000 | 5,490 |
| 1993-05-06 | 525 | 525 | 525 | 525 | 5,000 | 5,250 |
| 1993-04-30 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1993-04-28 | 511 | 518 | 511 | 515 | 15,000 | 5,150 |
| 1993-04-27 | 515 | 520 | 510 | 510 | 6,000 | 5,100 |
| 1993-04-26 | 520 | 520 | 515 | 515 | 6,000 | 5,150 |
| 1993-04-23 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1993-04-21 | 521 | 521 | 520 | 520 | 4,000 | 5,200 |
| 1993-04-20 | 525 | 530 | 525 | 525 | 10,000 | 5,250 |
| 1993-04-19 | 520 | 521 | 520 | 521 | 7,000 | 5,210 |
| 1993-04-16 | 520 | 520 | 520 | 520 | 15,000 | 5,200 |
| 1993-04-15 | 521 | 530 | 515 | 520 | 12,000 | 5,200 |
| 1993-04-14 | 530 | 536 | 515 | 515 | 16,000 | 5,150 |
| 1993-04-13 | 509 | 530 | 505 | 530 | 28,000 | 5,300 |
| 1993-04-12 | 493 | 500 | 490 | 500 | 41,000 | 5,000 |
| 1993-04-09 | 470 | 479 | 470 | 470 | 20,000 | 4,700 |
| 1993-04-08 | 466 | 469 | 460 | 466 | 8,000 | 4,660 |
| 1993-03-31 | 469 | 469 | 461 | 461 | 13,000 | 4,610 |
| 1993-03-30 | 462 | 469 | 462 | 469 | 7,000 | 4,690 |
| 1993-03-29 | 455 | 456 | 455 | 456 | 2,000 | 4,560 |
| 1993-03-26 | 455 | 455 | 455 | 455 | 6,000 | 4,550 |
| 1993-03-25 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 1993-03-24 | 460 | 460 | 459 | 459 | 2,000 | 4,590 |
| 1993-03-23 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1993-03-22 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1993-03-05 | 450 | 462 | 450 | 462 | 27,000 | 4,620 |
| 1993-03-04 | 455 | 455 | 450 | 450 | 10,000 | 4,500 |
| 1993-03-03 | 462 | 462 | 460 | 460 | 3,000 | 4,600 |
| 1993-03-02 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 1993-03-01 | 462 | 462 | 462 | 462 | 15,000 | 4,620 |
| 1993-02-26 | 462 | 462 | 462 | 462 | 2,000 | 4,620 |
| 1993-02-25 | 460 | 463 | 460 | 460 | 3,000 | 4,600 |
| 1993-02-24 | 455 | 455 | 455 | 455 | 99,000 | 4,550 |
| 1993-02-23 | 440 | 450 | 440 | 450 | 7,000 | 4,500 |
| 1993-02-19 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1993-02-15 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 1993-02-10 | 427 | 430 | 426 | 430 | 4,000 | 4,300 |
| 1993-02-05 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1993-02-04 | 426 | 426 | 426 | 426 | 3,000 | 4,260 |
| 1993-01-26 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1993-01-25 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1993-01-22 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1993-01-21 | 418 | 420 | 418 | 420 | 2,000 | 4,200 |
| 1993-01-20 | 419 | 419 | 419 | 419 | 2,000 | 4,190 |
| 1993-01-19 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1993-01-13 | 415 | 420 | 415 | 420 | 5,000 | 4,200 |
| 1993-01-11 | 416 | 420 | 410 | 410 | 9,000 | 4,100 |
| 1993-01-05 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
