5905 日本製罐(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
| 1995-12-27 | 719 | 750 | 719 | 750 | 14,000 | 7,500 |
| 1995-12-26 | 743 | 744 | 739 | 739 | 55,000 | 7,390 |
| 1995-12-25 | 742 | 742 | 742 | 742 | 1,000 | 7,420 |
| 1995-12-22 | 740 | 755 | 720 | 755 | 50,000 | 7,550 |
| 1995-12-21 | 745 | 759 | 738 | 750 | 73,000 | 7,500 |
| 1995-12-20 | 689 | 740 | 675 | 740 | 68,000 | 7,400 |
| 1995-12-19 | 719 | 719 | 695 | 695 | 14,000 | 6,950 |
| 1995-12-18 | 725 | 740 | 725 | 728 | 47,000 | 7,280 |
| 1995-12-15 | 699 | 750 | 699 | 745 | 276,000 | 7,450 |
| 1995-12-14 | 620 | 698 | 610 | 698 | 98,000 | 6,980 |
| 1995-12-13 | 618 | 620 | 618 | 620 | 9,000 | 6,200 |
| 1995-12-12 | 605 | 609 | 605 | 609 | 5,000 | 6,090 |
| 1995-12-11 | 590 | 606 | 590 | 606 | 14,000 | 6,060 |
| 1995-12-08 | 600 | 600 | 590 | 590 | 12,000 | 5,900 |
| 1995-12-07 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1995-12-06 | 598 | 598 | 590 | 590 | 3,000 | 5,900 |
| 1995-12-05 | 587 | 590 | 587 | 590 | 3,000 | 5,900 |
| 1995-12-04 | 587 | 587 | 580 | 584 | 10,000 | 5,840 |
| 1995-12-01 | 580 | 586 | 580 | 580 | 12,000 | 5,800 |
| 1995-11-30 | 578 | 588 | 578 | 579 | 10,000 | 5,790 |
| 1995-11-27 | 570 | 570 | 556 | 558 | 7,000 | 5,580 |
| 1995-11-24 | 567 | 570 | 561 | 570 | 10,000 | 5,700 |
| 1995-11-22 | 581 | 582 | 577 | 577 | 17,000 | 5,770 |
| 1995-11-21 | 581 | 582 | 581 | 581 | 9,000 | 5,810 |
| 1995-11-20 | 590 | 590 | 577 | 577 | 4,000 | 5,770 |
| 1995-11-17 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1995-11-16 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1995-11-14 | 626 | 626 | 615 | 615 | 2,000 | 6,150 |
| 1995-11-13 | 627 | 629 | 627 | 627 | 6,000 | 6,270 |
| 1995-11-10 | 627 | 630 | 607 | 607 | 17,000 | 6,070 |
| 1995-11-09 | 596 | 607 | 596 | 607 | 7,000 | 6,070 |
| 1995-11-08 | 579 | 579 | 575 | 576 | 4,000 | 5,760 |
| 1995-11-07 | 577 | 577 | 575 | 575 | 9,000 | 5,750 |
| 1995-11-06 | 575 | 576 | 575 | 576 | 2,000 | 5,760 |
| 1995-10-27 | 571 | 571 | 571 | 571 | 4,000 | 5,710 |
| 1995-10-26 | 585 | 585 | 570 | 573 | 5,000 | 5,730 |
| 1995-10-25 | 590 | 590 | 585 | 585 | 2,000 | 5,850 |
| 1995-10-24 | 600 | 605 | 600 | 600 | 5,000 | 6,000 |
| 1995-10-23 | 614 | 614 | 613 | 613 | 3,000 | 6,130 |
| 1995-10-20 | 643 | 643 | 612 | 613 | 12,000 | 6,130 |
| 1995-10-19 | 612 | 613 | 612 | 613 | 4,000 | 6,130 |
| 1995-10-18 | 615 | 615 | 612 | 612 | 5,000 | 6,120 |
| 1995-10-17 | 622 | 636 | 613 | 620 | 16,000 | 6,200 |
| 1995-10-16 | 621 | 621 | 612 | 620 | 9,000 | 6,200 |
| 1995-10-13 | 620 | 630 | 611 | 611 | 13,000 | 6,110 |
| 1995-10-06 | 664 | 664 | 630 | 648 | 28,000 | 6,480 |
| 1995-10-05 | 587 | 669 | 587 | 669 | 42,000 | 6,690 |
| 1995-10-04 | 561 | 574 | 561 | 574 | 4,000 | 5,740 |
| 1995-10-03 | 560 | 560 | 560 | 560 | 9,000 | 5,600 |
| 1995-09-29 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1995-09-28 | 550 | 550 | 550 | 550 | 28,000 | 5,500 |
| 1995-09-27 | 547 | 550 | 545 | 550 | 5,000 | 5,500 |
| 1995-09-26 | 541 | 547 | 541 | 547 | 3,000 | 5,470 |
| 1995-09-25 | 540 | 540 | 540 | 540 | 9,000 | 5,400 |
| 1995-09-22 | 566 | 566 | 550 | 550 | 13,000 | 5,500 |
| 1995-09-21 | 576 | 576 | 567 | 567 | 12,000 | 5,670 |
| 1995-09-20 | 576 | 576 | 575 | 576 | 17,000 | 5,760 |
| 1995-09-18 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 1995-09-14 | 576 | 585 | 575 | 576 | 9,000 | 5,760 |
| 1995-09-12 | 582 | 582 | 576 | 576 | 3,000 | 5,760 |
| 1995-09-11 | 585 | 585 | 575 | 575 | 4,000 | 5,750 |
| 1995-09-06 | 590 | 590 | 580 | 580 | 13,000 | 5,800 |
| 1995-09-04 | 606 | 606 | 590 | 590 | 6,000 | 5,900 |
| 1995-09-01 | 605 | 613 | 603 | 606 | 10,000 | 6,060 |
| 1995-08-31 | 619 | 620 | 605 | 605 | 16,000 | 6,050 |
| 1995-08-30 | 630 | 631 | 602 | 619 | 40,000 | 6,190 |
| 1995-08-29 | 563 | 630 | 562 | 628 | 30,000 | 6,280 |
| 1995-08-28 | 562 | 562 | 562 | 562 | 1,000 | 5,620 |
| 1995-08-25 | 555 | 561 | 555 | 561 | 4,000 | 5,610 |
| 1995-08-24 | 575 | 575 | 574 | 574 | 5,000 | 5,740 |
| 1995-08-23 | 596 | 596 | 571 | 571 | 17,000 | 5,710 |
| 1995-08-22 | 594 | 605 | 594 | 597 | 7,000 | 5,970 |
| 1995-08-21 | 600 | 600 | 592 | 593 | 17,000 | 5,930 |
| 1995-08-18 | 581 | 590 | 581 | 590 | 11,000 | 5,900 |
| 1995-08-17 | 578 | 590 | 578 | 590 | 9,000 | 5,900 |
| 1995-08-16 | 581 | 590 | 578 | 578 | 18,000 | 5,780 |
| 1995-08-15 | 562 | 575 | 562 | 575 | 10,000 | 5,750 |
| 1995-08-14 | 553 | 560 | 553 | 560 | 3,000 | 5,600 |
| 1995-08-11 | 540 | 550 | 540 | 550 | 2,000 | 5,500 |
| 1995-08-10 | 530 | 530 | 527 | 530 | 4,000 | 5,300 |
| 1995-08-09 | 540 | 540 | 535 | 540 | 7,000 | 5,400 |
| 1995-08-08 | 537 | 540 | 537 | 540 | 4,000 | 5,400 |
| 1995-08-04 | 535 | 537 | 535 | 535 | 5,000 | 5,350 |
| 1995-08-03 | 570 | 573 | 560 | 560 | 5,000 | 5,600 |
| 1995-08-02 | 560 | 562 | 560 | 560 | 6,000 | 5,600 |
| 1995-08-01 | 563 | 563 | 563 | 563 | 2,000 | 5,630 |
| 1995-07-31 | 574 | 575 | 574 | 575 | 6,000 | 5,750 |
| 1995-07-28 | 570 | 574 | 560 | 574 | 17,000 | 5,740 |
| 1995-07-27 | 526 | 551 | 524 | 550 | 28,000 | 5,500 |
| 1995-07-26 | 540 | 540 | 524 | 524 | 8,000 | 5,240 |
| 1995-07-25 | 565 | 565 | 549 | 550 | 3,000 | 5,500 |
| 1995-07-24 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1995-07-21 | 578 | 578 | 565 | 565 | 16,000 | 5,650 |
| 1995-07-20 | 535 | 559 | 535 | 559 | 19,000 | 5,590 |
| 1995-07-19 | 554 | 554 | 535 | 535 | 9,000 | 5,350 |
| 1995-07-18 | 559 | 559 | 553 | 553 | 16,000 | 5,530 |
| 1995-07-17 | 556 | 556 | 553 | 553 | 6,000 | 5,530 |
| 1995-07-14 | 558 | 558 | 548 | 555 | 27,000 | 5,550 |
| 1995-07-13 | 548 | 550 | 548 | 548 | 11,000 | 5,480 |
| 1995-07-12 | 565 | 575 | 548 | 548 | 12,000 | 5,480 |
| 1995-07-10 | 568 | 573 | 568 | 573 | 7,000 | 5,730 |
| 1995-07-07 | 530 | 532 | 526 | 528 | 32,000 | 5,280 |
| 1995-07-06 | 536 | 536 | 531 | 531 | 4,000 | 5,310 |
| 1995-07-05 | 537 | 537 | 536 | 536 | 5,000 | 5,360 |
| 1995-07-04 | 535 | 536 | 535 | 536 | 7,000 | 5,360 |
| 1995-07-03 | 531 | 551 | 531 | 535 | 3,000 | 5,350 |
| 1995-06-30 | 531 | 531 | 530 | 530 | 2,000 | 5,300 |
| 1995-06-29 | 540 | 540 | 530 | 530 | 15,000 | 5,300 |
| 1995-06-28 | 541 | 541 | 530 | 530 | 9,000 | 5,300 |
| 1995-06-27 | 541 | 541 | 541 | 541 | 5,000 | 5,410 |
| 1995-06-26 | 550 | 550 | 541 | 541 | 8,000 | 5,410 |
| 1995-06-23 | 552 | 553 | 540 | 540 | 19,000 | 5,400 |
| 1995-06-22 | 553 | 553 | 552 | 553 | 9,000 | 5,530 |
| 1995-06-21 | 552 | 553 | 552 | 553 | 4,000 | 5,530 |
| 1995-06-20 | 565 | 565 | 550 | 550 | 17,000 | 5,500 |
| 1995-06-19 | 591 | 591 | 591 | 591 | 10,000 | 5,910 |
| 1995-06-16 | 571 | 571 | 550 | 551 | 7,000 | 5,510 |
| 1995-06-15 | 555 | 570 | 550 | 570 | 35,000 | 5,700 |
| 1995-06-14 | 580 | 580 | 562 | 570 | 15,000 | 5,700 |
| 1995-06-13 | 585 | 585 | 580 | 580 | 17,000 | 5,800 |
| 1995-06-12 | 640 | 640 | 624 | 625 | 30,000 | 6,250 |
| 1995-06-09 | 650 | 650 | 630 | 645 | 16,000 | 6,450 |
| 1995-06-08 | 659 | 660 | 640 | 660 | 21,000 | 6,600 |
| 1995-06-07 | 659 | 659 | 650 | 655 | 40,000 | 6,550 |
| 1995-06-06 | 701 | 705 | 690 | 690 | 20,000 | 6,900 |
| 1995-06-05 | 680 | 710 | 675 | 675 | 39,000 | 6,750 |
| 1995-06-02 | 713 | 748 | 690 | 699 | 230,000 | 6,990 |
| 1995-06-01 | 649 | 710 | 644 | 702 | 162,000 | 7,020 |
| 1995-05-31 | 615 | 650 | 615 | 650 | 16,000 | 6,500 |
| 1995-05-29 | 605 | 605 | 600 | 600 | 6,000 | 6,000 |
| 1995-05-26 | 615 | 620 | 595 | 615 | 14,000 | 6,150 |
| 1995-05-25 | 620 | 620 | 615 | 615 | 5,000 | 6,150 |
| 1995-05-24 | 631 | 669 | 620 | 640 | 25,000 | 6,400 |
| 1995-05-23 | 591 | 630 | 591 | 630 | 39,000 | 6,300 |
| 1995-05-22 | 610 | 615 | 591 | 591 | 28,000 | 5,910 |
| 1995-05-19 | 629 | 629 | 616 | 616 | 25,000 | 6,160 |
| 1995-05-18 | 630 | 630 | 626 | 630 | 7,000 | 6,300 |
| 1995-05-17 | 636 | 640 | 635 | 640 | 10,000 | 6,400 |
| 1995-05-16 | 635 | 635 | 632 | 635 | 4,000 | 6,350 |
| 1995-05-15 | 674 | 674 | 674 | 674 | 3,000 | 6,740 |
| 1995-05-12 | 620 | 680 | 620 | 680 | 49,000 | 6,800 |
| 1995-05-11 | 597 | 606 | 597 | 606 | 8,000 | 6,060 |
| 1995-05-10 | 590 | 593 | 590 | 593 | 19,000 | 5,930 |
| 1995-05-09 | 591 | 595 | 590 | 595 | 14,000 | 5,950 |
| 1995-05-08 | 593 | 593 | 593 | 593 | 5,000 | 5,930 |
| 1995-05-02 | 605 | 610 | 600 | 603 | 15,000 | 6,030 |
| 1995-05-01 | 625 | 625 | 605 | 605 | 31,000 | 6,050 |
| 1995-04-28 | 605 | 615 | 605 | 605 | 26,000 | 6,050 |
| 1995-04-27 | 551 | 605 | 551 | 605 | 21,000 | 6,050 |
| 1995-04-26 | 551 | 555 | 550 | 555 | 8,000 | 5,550 |
| 1995-04-25 | 550 | 556 | 550 | 556 | 10,000 | 5,560 |
| 1995-04-24 | 546 | 556 | 546 | 548 | 6,000 | 5,480 |
| 1995-04-21 | 533 | 535 | 533 | 535 | 3,000 | 5,350 |
| 1995-04-20 | 537 | 537 | 531 | 531 | 9,000 | 5,310 |
| 1995-04-19 | 532 | 537 | 532 | 537 | 6,000 | 5,370 |
| 1995-04-18 | 536 | 536 | 531 | 532 | 18,000 | 5,320 |
| 1995-04-17 | 546 | 546 | 538 | 538 | 17,000 | 5,380 |
| 1995-04-14 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 1995-04-13 | 549 | 549 | 545 | 545 | 8,000 | 5,450 |
| 1995-04-12 | 555 | 555 | 546 | 546 | 4,000 | 5,460 |
| 1995-04-11 | 555 | 555 | 545 | 545 | 17,000 | 5,450 |
| 1995-04-10 | 541 | 545 | 541 | 545 | 9,000 | 5,450 |
| 1995-04-07 | 560 | 580 | 545 | 545 | 15,000 | 5,450 |
| 1995-04-06 | 560 | 560 | 555 | 555 | 4,000 | 5,550 |
| 1995-04-05 | 551 | 555 | 550 | 555 | 8,000 | 5,550 |
| 1995-04-04 | 560 | 560 | 550 | 550 | 14,000 | 5,500 |
| 1995-03-31 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1995-03-30 | 619 | 619 | 599 | 599 | 2,000 | 5,990 |
| 1995-03-29 | 615 | 624 | 615 | 620 | 11,000 | 6,200 |
| 1995-03-28 | 569 | 601 | 569 | 600 | 26,000 | 6,000 |
| 1995-03-27 | 580 | 589 | 579 | 589 | 7,000 | 5,890 |
| 1995-03-24 | 591 | 591 | 589 | 589 | 6,000 | 5,890 |
| 1995-03-23 | 570 | 591 | 570 | 591 | 12,000 | 5,910 |
| 1995-03-22 | 560 | 560 | 550 | 550 | 20,000 | 5,500 |
| 1995-03-20 | 604 | 604 | 590 | 595 | 4,000 | 5,950 |
| 1995-03-17 | 600 | 605 | 600 | 605 | 3,000 | 6,050 |
| 1995-03-16 | 596 | 620 | 595 | 605 | 27,000 | 6,050 |
| 1995-03-15 | 590 | 590 | 570 | 575 | 12,000 | 5,750 |
| 1995-03-14 | 649 | 650 | 590 | 590 | 19,000 | 5,900 |
| 1995-03-13 | 685 | 690 | 649 | 649 | 18,000 | 6,490 |
| 1995-03-10 | 720 | 720 | 720 | 720 | 19,000 | 7,200 |
| 1995-03-09 | 740 | 791 | 740 | 740 | 110,000 | 7,400 |
| 1995-03-08 | 690 | 730 | 680 | 730 | 71,000 | 7,300 |
| 1995-03-07 | 700 | 700 | 680 | 690 | 18,000 | 6,900 |
| 1995-03-06 | 700 | 705 | 699 | 700 | 21,000 | 7,000 |
| 1995-03-03 | 736 | 736 | 705 | 720 | 57,000 | 7,200 |
| 1995-03-02 | 659 | 737 | 659 | 737 | 91,000 | 7,370 |
| 1995-03-01 | 570 | 637 | 570 | 637 | 52,000 | 6,370 |
| 1995-02-28 | 545 | 560 | 545 | 560 | 6,000 | 5,600 |
| 1995-02-27 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1995-02-24 | 560 | 565 | 550 | 565 | 6,000 | 5,650 |
| 1995-02-23 | 555 | 555 | 540 | 540 | 11,000 | 5,400 |
| 1995-02-22 | 556 | 556 | 550 | 555 | 8,000 | 5,550 |
| 1995-02-21 | 561 | 562 | 550 | 550 | 12,000 | 5,500 |
| 1995-02-20 | 589 | 589 | 570 | 570 | 3,000 | 5,700 |
| 1995-02-17 | 571 | 590 | 570 | 590 | 13,000 | 5,900 |
| 1995-02-16 | 590 | 600 | 590 | 600 | 13,000 | 6,000 |
| 1995-02-15 | 566 | 590 | 566 | 590 | 3,000 | 5,900 |
| 1995-02-14 | 568 | 568 | 550 | 550 | 20,000 | 5,500 |
| 1995-02-13 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1995-02-10 | 607 | 608 | 580 | 580 | 10,000 | 5,800 |
| 1995-02-09 | 590 | 599 | 590 | 599 | 6,000 | 5,990 |
| 1995-02-08 | 592 | 592 | 570 | 570 | 8,000 | 5,700 |
| 1995-02-07 | 610 | 610 | 590 | 600 | 12,000 | 6,000 |
| 1995-02-06 | 581 | 624 | 581 | 624 | 28,000 | 6,240 |
| 1995-02-03 | 537 | 580 | 537 | 580 | 11,000 | 5,800 |
| 1995-02-02 | 539 | 539 | 520 | 527 | 25,000 | 5,270 |
| 1995-02-01 | 541 | 541 | 530 | 531 | 6,000 | 5,310 |
| 1995-01-31 | 560 | 560 | 541 | 541 | 37,000 | 5,410 |
| 1995-01-30 | 573 | 583 | 562 | 562 | 17,000 | 5,620 |
| 1995-01-27 | 599 | 599 | 570 | 570 | 19,000 | 5,700 |
| 1995-01-26 | 585 | 630 | 585 | 629 | 17,000 | 6,290 |
| 1995-01-25 | 621 | 621 | 585 | 585 | 22,000 | 5,850 |
| 1995-01-24 | 655 | 655 | 620 | 621 | 35,000 | 6,210 |
| 1995-01-18 | 770 | 770 | 765 | 765 | 6,000 | 7,650 |
| 1995-01-17 | 785 | 790 | 779 | 790 | 8,000 | 7,900 |
| 1995-01-13 | 780 | 790 | 780 | 790 | 12,000 | 7,900 |
| 1995-01-12 | 774 | 790 | 765 | 790 | 12,000 | 7,900 |
| 1995-01-11 | 795 | 795 | 784 | 784 | 11,000 | 7,840 |
| 1995-01-10 | 790 | 800 | 780 | 790 | 9,000 | 7,900 |
| 1995-01-09 | 800 | 800 | 790 | 790 | 4,000 | 7,900 |
| 1995-01-06 | 824 | 824 | 805 | 810 | 11,000 | 8,100 |
| 1995-01-05 | 839 | 840 | 834 | 834 | 5,000 | 8,340 |
| 1995-01-04 | 810 | 830 | 810 | 830 | 3,000 | 8,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
