5905 日本製罐(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 810 | 830 | 810 | 816 | 13,000 | 8,160 |
| 1994-12-29 | 831 | 831 | 812 | 822 | 8,000 | 8,220 |
| 1994-12-28 | 830 | 830 | 819 | 821 | 31,000 | 8,210 |
| 1994-12-27 | 860 | 860 | 850 | 850 | 15,000 | 8,500 |
| 1994-12-26 | 835 | 888 | 830 | 886 | 44,000 | 8,860 |
| 1994-12-22 | 809 | 835 | 790 | 835 | 22,000 | 8,350 |
| 1994-12-21 | 827 | 840 | 824 | 824 | 12,000 | 8,240 |
| 1994-12-20 | 845 | 845 | 834 | 844 | 11,000 | 8,440 |
| 1994-12-19 | 898 | 898 | 875 | 875 | 8,000 | 8,750 |
| 1994-12-16 | 860 | 910 | 860 | 896 | 42,000 | 8,960 |
| 1994-12-15 | 850 | 863 | 850 | 860 | 48,000 | 8,600 |
| 1994-12-13 | 940 | 945 | 919 | 919 | 28,000 | 9,190 |
| 1994-12-09 | 1,000 | 1,000 | 980 | 990 | 46,000 | 9,900 |
| 1994-12-08 | 1,040 | 1,050 | 999 | 999 | 66,000 | 9,990 |
| 1994-12-07 | 990 | 1,050 | 985 | 1,050 | 170,000 | 10,500 |
| 1994-12-06 | 990 | 1,000 | 970 | 990 | 64,000 | 9,900 |
| 1994-12-05 | 1,050 | 1,100 | 991 | 1,010 | 372,000 | 10,100 |
| 1994-12-02 | 950 | 1,030 | 950 | 1,030 | 410,000 | 10,300 |
| 1994-12-01 | 880 | 888 | 879 | 880 | 106,000 | 8,800 |
| 1994-11-30 | 880 | 890 | 871 | 880 | 59,000 | 8,800 |
| 1994-11-29 | 871 | 889 | 870 | 870 | 51,000 | 8,700 |
| 1994-11-28 | 900 | 905 | 881 | 881 | 55,000 | 8,810 |
| 1994-11-25 | 875 | 920 | 875 | 880 | 61,000 | 8,800 |
| 1994-11-24 | 899 | 899 | 870 | 875 | 21,000 | 8,750 |
| 1994-11-22 | 907 | 929 | 900 | 929 | 73,000 | 9,290 |
| 1994-11-21 | 925 | 930 | 915 | 927 | 56,000 | 9,270 |
| 1994-11-18 | 878 | 935 | 860 | 928 | 137,000 | 9,280 |
| 1994-11-17 | 879 | 880 | 839 | 879 | 65,000 | 8,790 |
| 1994-11-16 | 888 | 910 | 880 | 899 | 216,000 | 8,990 |
| 1994-11-15 | 810 | 850 | 810 | 850 | 118,000 | 8,500 |
| 1994-11-14 | 769 | 769 | 749 | 750 | 6,000 | 7,500 |
| 1994-11-11 | 769 | 770 | 769 | 769 | 6,000 | 7,690 |
| 1994-11-10 | 752 | 752 | 752 | 752 | 17,000 | 7,520 |
| 1994-11-09 | 837 | 839 | 795 | 798 | 61,000 | 7,980 |
| 1994-11-08 | 800 | 828 | 800 | 828 | 44,000 | 8,280 |
| 1994-11-07 | 838 | 838 | 800 | 810 | 39,000 | 8,100 |
| 1994-11-04 | 796 | 839 | 796 | 829 | 82,000 | 8,290 |
| 1994-11-02 | 755 | 800 | 741 | 797 | 106,000 | 7,970 |
| 1994-11-01 | 770 | 770 | 739 | 765 | 25,000 | 7,650 |
| 1994-10-31 | 750 | 765 | 742 | 760 | 39,000 | 7,600 |
| 1994-10-28 | 719 | 740 | 697 | 740 | 77,000 | 7,400 |
| 1994-10-27 | 779 | 780 | 745 | 745 | 79,000 | 7,450 |
| 1994-10-26 | 780 | 784 | 771 | 784 | 224,000 | 7,840 |
| 1994-10-25 | 661 | 740 | 661 | 740 | 136,000 | 7,400 |
| 1994-10-24 | 611 | 658 | 605 | 658 | 46,000 | 6,580 |
| 1994-10-21 | 620 | 620 | 606 | 620 | 30,000 | 6,200 |
| 1994-10-20 | 584 | 620 | 584 | 620 | 49,000 | 6,200 |
| 1994-10-19 | 580 | 585 | 580 | 585 | 47,000 | 5,850 |
| 1994-10-18 | 560 | 570 | 560 | 570 | 5,000 | 5,700 |
| 1994-10-14 | 518 | 521 | 518 | 520 | 8,000 | 5,200 |
| 1994-10-03 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1994-09-29 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-09-28 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-09-27 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1994-09-16 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1994-09-13 | 550 | 550 | 540 | 540 | 3,000 | 5,400 |
| 1994-09-06 | 551 | 555 | 550 | 555 | 8,000 | 5,550 |
| 1994-08-30 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1994-08-26 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1994-08-19 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1994-08-03 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1994-07-29 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1994-07-28 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1994-07-26 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 1994-07-21 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1994-07-20 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1994-07-19 | 590 | 610 | 590 | 610 | 2,000 | 6,100 |
| 1994-07-18 | 591 | 591 | 591 | 591 | 1,000 | 5,910 |
| 1994-07-14 | 586 | 586 | 570 | 570 | 9,000 | 5,700 |
| 1994-07-13 | 600 | 600 | 586 | 586 | 3,000 | 5,860 |
| 1994-07-12 | 610 | 610 | 600 | 600 | 2,000 | 6,000 |
| 1994-07-08 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 1994-07-07 | 610 | 620 | 610 | 620 | 5,000 | 6,200 |
| 1994-07-06 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1994-07-05 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1994-07-04 | 595 | 596 | 595 | 596 | 8,000 | 5,960 |
| 1994-07-01 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1994-06-27 | 590 | 599 | 580 | 580 | 5,000 | 5,800 |
| 1994-06-23 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1994-06-22 | 581 | 581 | 581 | 581 | 4,000 | 5,810 |
| 1994-06-20 | 600 | 600 | 591 | 591 | 20,000 | 5,910 |
| 1994-06-17 | 600 | 605 | 600 | 605 | 11,000 | 6,050 |
| 1994-06-16 | 601 | 601 | 600 | 600 | 17,000 | 6,000 |
| 1994-06-15 | 600 | 600 | 600 | 600 | 16,000 | 6,000 |
| 1994-06-14 | 600 | 600 | 600 | 600 | 11,000 | 6,000 |
| 1994-06-13 | 607 | 607 | 600 | 600 | 3,000 | 6,000 |
| 1994-06-10 | 600 | 610 | 600 | 607 | 5,000 | 6,070 |
| 1994-06-09 | 580 | 610 | 580 | 600 | 9,000 | 6,000 |
| 1994-06-08 | 566 | 570 | 565 | 570 | 9,000 | 5,700 |
| 1994-06-06 | 565 | 565 | 565 | 565 | 3,000 | 5,650 |
| 1994-06-03 | 561 | 565 | 561 | 565 | 2,000 | 5,650 |
| 1994-06-02 | 561 | 561 | 560 | 560 | 2,000 | 5,600 |
| 1994-06-01 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1994-05-30 | 560 | 561 | 560 | 560 | 5,000 | 5,600 |
| 1994-05-25 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1994-05-18 | 575 | 578 | 575 | 578 | 2,000 | 5,780 |
| 1994-05-17 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1994-05-16 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1994-05-13 | 572 | 579 | 570 | 579 | 8,000 | 5,790 |
| 1994-05-12 | 571 | 579 | 571 | 572 | 5,000 | 5,720 |
| 1994-05-11 | 555 | 560 | 555 | 560 | 6,000 | 5,600 |
| 1994-05-06 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1994-04-20 | 545 | 545 | 533 | 533 | 2,000 | 5,330 |
| 1994-04-15 | 525 | 530 | 525 | 530 | 3,000 | 5,300 |
| 1994-04-11 | 521 | 525 | 521 | 525 | 2,000 | 5,250 |
| 1994-04-08 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1994-04-07 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1994-04-06 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-04-04 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1994-03-31 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1994-03-30 | 495 | 495 | 490 | 490 | 3,000 | 4,900 |
| 1994-03-28 | 490 | 490 | 490 | 490 | 25,000 | 4,900 |
| 1994-03-25 | 515 | 525 | 515 | 525 | 2,000 | 5,250 |
| 1994-03-24 | 525 | 525 | 515 | 515 | 2,000 | 5,150 |
| 1994-03-23 | 518 | 518 | 516 | 517 | 4,000 | 5,170 |
| 1994-03-22 | 516 | 516 | 516 | 516 | 2,000 | 5,160 |
| 1994-03-14 | 511 | 511 | 511 | 511 | 6,000 | 5,110 |
| 1994-03-11 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1994-03-10 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1994-03-09 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-03-07 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 1994-03-04 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 1994-03-03 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1994-03-02 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1994-03-01 | 507 | 510 | 507 | 510 | 4,000 | 5,100 |
| 1994-02-28 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1994-02-24 | 498 | 498 | 498 | 498 | 3,000 | 4,980 |
| 1994-02-14 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1994-02-10 | 536 | 536 | 536 | 536 | 1,000 | 5,360 |
| 1994-02-09 | 536 | 536 | 536 | 536 | 1,000 | 5,360 |
| 1994-02-07 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1994-02-01 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1994-01-31 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1994-01-28 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1994-01-27 | 517 | 517 | 517 | 517 | 2,000 | 5,170 |
| 1994-01-24 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1994-01-21 | 520 | 530 | 520 | 530 | 5,000 | 5,300 |
| 1994-01-18 | 472 | 476 | 472 | 475 | 13,000 | 4,750 |
| 1994-01-17 | 472 | 474 | 471 | 472 | 14,000 | 4,720 |
| 1994-01-14 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1994-01-06 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
