5905 日本製罐(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 804 | 805 | 804 | 805 | 3,000 | 8,050 |
| 1996-12-27 | 805 | 824 | 798 | 824 | 30,000 | 8,240 |
| 1996-12-26 | 862 | 862 | 829 | 830 | 24,000 | 8,300 |
| 1996-12-25 | 895 | 895 | 892 | 892 | 13,000 | 8,920 |
| 1996-12-24 | 890 | 900 | 866 | 885 | 51,000 | 8,850 |
| 1996-12-18 | 955 | 980 | 955 | 974 | 99,000 | 9,740 |
| 1996-12-17 | 973 | 973 | 960 | 970 | 24,000 | 9,700 |
| 1996-12-16 | 980 | 980 | 960 | 979 | 20,000 | 9,790 |
| 1996-12-13 | 920 | 960 | 919 | 960 | 38,000 | 9,600 |
| 1996-12-12 | 937 | 940 | 920 | 930 | 24,000 | 9,300 |
| 1996-12-11 | 975 | 985 | 956 | 957 | 36,000 | 9,570 |
| 1996-12-10 | 1,000 | 1,010 | 990 | 990 | 47,000 | 9,900 |
| 1996-12-09 | 982 | 995 | 977 | 995 | 17,000 | 9,950 |
| 1996-12-06 | 1,000 | 1,010 | 962 | 962 | 71,000 | 9,620 |
| 1996-12-05 | 950 | 995 | 950 | 990 | 86,000 | 9,900 |
| 1996-12-04 | 982 | 983 | 944 | 945 | 113,000 | 9,450 |
| 1996-12-03 | 950 | 951 | 950 | 951 | 101,000 | 9,510 |
| 1996-12-02 | 850 | 900 | 850 | 900 | 19,000 | 9,000 |
| 1996-11-29 | 859 | 860 | 841 | 849 | 17,000 | 8,490 |
| 1996-11-28 | 860 | 860 | 839 | 860 | 22,000 | 8,600 |
| 1996-11-27 | 879 | 879 | 860 | 860 | 35,000 | 8,600 |
| 1996-11-26 | 870 | 880 | 865 | 880 | 11,000 | 8,800 |
| 1996-11-25 | 880 | 880 | 830 | 870 | 26,000 | 8,700 |
| 1996-11-22 | 889 | 900 | 880 | 885 | 58,000 | 8,850 |
| 1996-11-21 | 920 | 928 | 900 | 918 | 38,000 | 9,180 |
| 1996-11-20 | 915 | 940 | 910 | 930 | 86,000 | 9,300 |
| 1996-11-19 | 900 | 910 | 882 | 909 | 69,000 | 9,090 |
| 1996-11-18 | 913 | 913 | 900 | 900 | 16,000 | 9,000 |
| 1996-11-15 | 911 | 934 | 910 | 915 | 38,000 | 9,150 |
| 1996-11-14 | 939 | 939 | 925 | 934 | 40,000 | 9,340 |
| 1996-11-13 | 940 | 940 | 939 | 940 | 13,000 | 9,400 |
| 1996-11-12 | 926 | 940 | 900 | 940 | 30,000 | 9,400 |
| 1996-11-11 | 980 | 990 | 939 | 940 | 62,000 | 9,400 |
| 1996-11-08 | 959 | 980 | 959 | 980 | 49,000 | 9,800 |
| 1996-11-07 | 1,020 | 1,020 | 960 | 960 | 72,000 | 9,600 |
| 1996-11-06 | 1,000 | 1,040 | 969 | 1,020 | 350,000 | 10,200 |
| 1996-11-05 | 980 | 980 | 980 | 980 | 76,000 | 9,800 |
| 1996-11-01 | 791 | 880 | 790 | 880 | 92,000 | 8,800 |
| 1996-10-31 | 787 | 792 | 780 | 781 | 14,000 | 7,810 |
| 1996-10-30 | 810 | 810 | 807 | 807 | 7,000 | 8,070 |
| 1996-10-29 | 801 | 810 | 790 | 800 | 14,000 | 8,000 |
| 1996-10-28 | 820 | 820 | 800 | 800 | 10,000 | 8,000 |
| 1996-10-25 | 751 | 810 | 740 | 810 | 64,000 | 8,100 |
| 1996-10-24 | 749 | 750 | 739 | 750 | 19,000 | 7,500 |
| 1996-10-23 | 781 | 781 | 770 | 770 | 4,000 | 7,700 |
| 1996-10-21 | 830 | 830 | 814 | 814 | 8,000 | 8,140 |
| 1996-10-18 | 815 | 878 | 814 | 878 | 46,000 | 8,780 |
| 1996-10-17 | 741 | 805 | 741 | 805 | 18,000 | 8,050 |
| 1996-10-16 | 703 | 730 | 702 | 725 | 15,000 | 7,250 |
| 1996-10-15 | 687 | 689 | 686 | 688 | 25,000 | 6,880 |
| 1996-10-14 | 712 | 712 | 686 | 686 | 21,000 | 6,860 |
| 1996-10-11 | 730 | 740 | 730 | 740 | 11,000 | 7,400 |
| 1996-10-07 | 780 | 781 | 772 | 780 | 13,000 | 7,800 |
| 1996-10-04 | 779 | 779 | 772 | 772 | 2,000 | 7,720 |
| 1996-10-03 | 790 | 794 | 781 | 781 | 7,000 | 7,810 |
| 1996-10-02 | 790 | 799 | 790 | 790 | 15,000 | 7,900 |
| 1996-10-01 | 780 | 790 | 780 | 790 | 7,000 | 7,900 |
| 1996-09-30 | 790 | 800 | 780 | 780 | 5,000 | 7,800 |
| 1996-09-27 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1996-09-25 | 815 | 816 | 815 | 815 | 28,000 | 8,150 |
| 1996-09-24 | 826 | 826 | 820 | 825 | 24,000 | 8,250 |
| 1996-09-20 | 826 | 827 | 826 | 826 | 5,000 | 8,260 |
| 1996-09-19 | 840 | 844 | 840 | 840 | 13,000 | 8,400 |
| 1996-09-18 | 826 | 830 | 825 | 830 | 9,000 | 8,300 |
| 1996-09-17 | 830 | 830 | 825 | 825 | 6,000 | 8,250 |
| 1996-09-13 | 794 | 820 | 794 | 820 | 59,000 | 8,200 |
| 1996-09-12 | 821 | 821 | 810 | 820 | 19,000 | 8,200 |
| 1996-09-11 | 876 | 876 | 860 | 860 | 18,000 | 8,600 |
| 1996-09-10 | 874 | 875 | 873 | 875 | 7,000 | 8,750 |
| 1996-09-09 | 900 | 900 | 865 | 865 | 5,000 | 8,650 |
| 1996-09-06 | 910 | 912 | 910 | 910 | 5,000 | 9,100 |
| 1996-09-05 | 882 | 890 | 880 | 885 | 7,000 | 8,850 |
| 1996-09-04 | 920 | 920 | 880 | 880 | 18,000 | 8,800 |
| 1996-09-03 | 934 | 934 | 928 | 928 | 23,000 | 9,280 |
| 1996-09-02 | 930 | 940 | 930 | 934 | 40,000 | 9,340 |
| 1996-08-30 | 975 | 975 | 940 | 940 | 11,000 | 9,400 |
| 1996-08-29 | 960 | 1,010 | 960 | 971 | 58,000 | 9,710 |
| 1996-08-28 | 930 | 980 | 922 | 955 | 106,000 | 9,550 |
| 1996-08-27 | 930 | 930 | 922 | 930 | 23,000 | 9,300 |
| 1996-08-26 | 930 | 930 | 920 | 930 | 56,000 | 9,300 |
| 1996-08-23 | 895 | 920 | 881 | 920 | 19,000 | 9,200 |
| 1996-08-22 | 970 | 970 | 870 | 900 | 45,000 | 9,000 |
| 1996-08-21 | 980 | 990 | 962 | 970 | 43,000 | 9,700 |
| 1996-08-20 | 939 | 1,030 | 938 | 997 | 172,000 | 9,970 |
| 1996-08-19 | 900 | 941 | 899 | 940 | 85,000 | 9,400 |
| 1996-08-16 | 823 | 823 | 805 | 821 | 26,000 | 8,210 |
| 1996-08-15 | 819 | 825 | 810 | 820 | 36,000 | 8,200 |
| 1996-08-14 | 807 | 834 | 795 | 809 | 66,000 | 8,090 |
| 1996-08-13 | 730 | 825 | 725 | 800 | 123,000 | 8,000 |
| 1996-08-12 | 705 | 745 | 695 | 740 | 276,000 | 7,400 |
| 1996-08-09 | 735 | 735 | 735 | 735 | 63,000 | 7,350 |
| 1996-08-08 | 835 | 835 | 835 | 835 | 51,000 | 8,350 |
| 1996-08-07 | 986 | 990 | 955 | 955 | 78,000 | 9,550 |
| 1996-08-06 | 1,170 | 1,170 | 985 | 985 | 63,000 | 9,850 |
| 1996-08-05 | 1,170 | 1,250 | 1,170 | 1,180 | 62,000 | 11,800 |
| 1996-08-02 | 1,220 | 1,240 | 1,100 | 1,140 | 102,000 | 11,400 |
| 1996-08-01 | 1,340 | 1,340 | 1,300 | 1,300 | 28,000 | 13,000 |
| 1996-07-31 | 1,430 | 1,430 | 1,380 | 1,380 | 6,000 | 13,800 |
| 1996-07-30 | 1,430 | 1,480 | 1,430 | 1,430 | 30,000 | 14,300 |
| 1996-07-29 | 1,560 | 1,560 | 1,470 | 1,470 | 11,000 | 14,700 |
| 1996-07-26 | 1,570 | 1,570 | 1,510 | 1,510 | 24,000 | 15,100 |
| 1996-07-25 | 1,520 | 1,590 | 1,520 | 1,580 | 33,000 | 15,800 |
| 1996-07-24 | 1,540 | 1,540 | 1,500 | 1,540 | 7,000 | 15,400 |
| 1996-07-23 | 1,520 | 1,540 | 1,520 | 1,540 | 13,000 | 15,400 |
| 1996-07-22 | 1,590 | 1,590 | 1,550 | 1,550 | 19,000 | 15,500 |
| 1996-07-19 | 1,580 | 1,600 | 1,540 | 1,600 | 40,000 | 16,000 |
| 1996-07-18 | 1,470 | 1,600 | 1,470 | 1,600 | 52,000 | 16,000 |
| 1996-07-17 | 1,490 | 1,490 | 1,480 | 1,480 | 8,000 | 14,800 |
| 1996-07-16 | 1,450 | 1,490 | 1,440 | 1,490 | 6,000 | 14,900 |
| 1996-07-15 | 1,490 | 1,500 | 1,450 | 1,470 | 13,000 | 14,700 |
| 1996-07-12 | 1,490 | 1,500 | 1,480 | 1,490 | 25,000 | 14,900 |
| 1996-07-11 | 1,490 | 1,510 | 1,490 | 1,510 | 7,000 | 15,100 |
| 1996-07-10 | 1,500 | 1,530 | 1,500 | 1,500 | 14,000 | 15,000 |
| 1996-07-09 | 1,520 | 1,530 | 1,490 | 1,490 | 15,000 | 14,900 |
| 1996-07-08 | 1,560 | 1,570 | 1,530 | 1,550 | 30,000 | 15,500 |
| 1996-07-05 | 1,520 | 1,570 | 1,520 | 1,570 | 66,000 | 15,700 |
| 1996-07-04 | 1,520 | 1,540 | 1,490 | 1,540 | 32,000 | 15,400 |
| 1996-07-03 | 1,500 | 1,520 | 1,480 | 1,520 | 23,000 | 15,200 |
| 1996-07-02 | 1,510 | 1,540 | 1,500 | 1,500 | 61,000 | 15,000 |
| 1996-07-01 | 1,500 | 1,520 | 1,490 | 1,520 | 19,000 | 15,200 |
| 1996-06-28 | 1,470 | 1,510 | 1,450 | 1,510 | 47,000 | 15,100 |
| 1996-06-27 | 1,450 | 1,500 | 1,450 | 1,490 | 22,000 | 14,900 |
| 1996-06-26 | 1,520 | 1,520 | 1,450 | 1,450 | 40,000 | 14,500 |
| 1996-06-25 | 1,500 | 1,530 | 1,500 | 1,530 | 13,000 | 15,300 |
| 1996-06-24 | 1,550 | 1,550 | 1,460 | 1,550 | 41,000 | 15,500 |
| 1996-06-21 | 1,490 | 1,550 | 1,450 | 1,550 | 59,000 | 15,500 |
| 1996-06-20 | 1,460 | 1,500 | 1,460 | 1,500 | 14,000 | 15,000 |
| 1996-06-19 | 1,500 | 1,500 | 1,460 | 1,500 | 21,000 | 15,000 |
| 1996-06-18 | 1,520 | 1,520 | 1,460 | 1,500 | 19,000 | 15,000 |
| 1996-06-17 | 1,530 | 1,540 | 1,490 | 1,530 | 34,000 | 15,300 |
| 1996-06-14 | 1,510 | 1,550 | 1,490 | 1,550 | 40,000 | 15,500 |
| 1996-06-13 | 1,540 | 1,540 | 1,480 | 1,530 | 39,000 | 15,300 |
| 1996-06-12 | 1,490 | 1,560 | 1,480 | 1,540 | 111,000 | 15,400 |
| 1996-06-11 | 1,390 | 1,500 | 1,350 | 1,500 | 136,000 | 15,000 |
| 1996-06-10 | 1,290 | 1,400 | 1,290 | 1,400 | 219,000 | 14,000 |
| 1996-06-07 | 1,400 | 1,400 | 1,400 | 1,400 | 28,000 | 14,000 |
| 1996-06-06 | 1,550 | 1,550 | 1,480 | 1,480 | 69,000 | 14,800 |
| 1996-06-05 | 1,570 | 1,580 | 1,500 | 1,580 | 97,000 | 15,800 |
| 1996-06-04 | 1,410 | 1,550 | 1,410 | 1,540 | 182,000 | 15,400 |
| 1996-06-03 | 1,650 | 1,650 | 1,500 | 1,500 | 34,000 | 15,000 |
| 1996-05-31 | 1,670 | 1,690 | 1,640 | 1,670 | 36,000 | 16,700 |
| 1996-05-30 | 1,730 | 1,730 | 1,670 | 1,680 | 27,000 | 16,800 |
| 1996-05-29 | 1,810 | 1,840 | 1,750 | 1,750 | 81,000 | 17,500 |
| 1996-05-28 | 1,690 | 1,800 | 1,670 | 1,780 | 105,000 | 17,800 |
| 1996-05-27 | 1,840 | 1,850 | 1,700 | 1,710 | 53,000 | 17,100 |
| 1996-05-24 | 1,920 | 1,930 | 1,870 | 1,870 | 53,000 | 18,700 |
| 1996-05-23 | 1,940 | 1,960 | 1,890 | 1,930 | 219,000 | 19,300 |
| 1996-05-22 | 1,890 | 1,940 | 1,880 | 1,910 | 241,000 | 19,100 |
| 1996-05-21 | 1,860 | 1,880 | 1,840 | 1,870 | 142,000 | 18,700 |
| 1996-05-20 | 1,830 | 1,880 | 1,830 | 1,860 | 269,000 | 18,600 |
| 1996-05-17 | 1,770 | 1,860 | 1,770 | 1,820 | 278,000 | 18,200 |
| 1996-05-16 | 1,800 | 1,800 | 1,740 | 1,800 | 124,000 | 18,000 |
| 1996-05-15 | 1,750 | 1,820 | 1,740 | 1,800 | 509,000 | 18,000 |
| 1996-05-14 | 1,640 | 1,750 | 1,610 | 1,750 | 189,000 | 17,500 |
| 1996-05-13 | 1,600 | 1,660 | 1,600 | 1,640 | 38,000 | 16,400 |
| 1996-05-10 | 1,600 | 1,670 | 1,600 | 1,630 | 126,000 | 16,300 |
| 1996-05-09 | 1,710 | 1,710 | 1,630 | 1,630 | 116,000 | 16,300 |
| 1996-05-08 | 1,680 | 1,710 | 1,670 | 1,710 | 322,000 | 17,100 |
| 1996-05-07 | 1,550 | 1,680 | 1,550 | 1,680 | 352,000 | 16,800 |
| 1996-05-02 | 1,600 | 1,600 | 1,560 | 1,580 | 245,000 | 15,800 |
| 1996-05-01 | 1,500 | 1,580 | 1,480 | 1,580 | 289,000 | 15,800 |
| 1996-04-30 | 1,520 | 1,540 | 1,490 | 1,500 | 106,000 | 15,000 |
| 1996-04-26 | 1,570 | 1,570 | 1,460 | 1,540 | 410,000 | 15,400 |
| 1996-04-25 | 1,460 | 1,540 | 1,460 | 1,540 | 755,000 | 15,400 |
| 1996-04-24 | 1,410 | 1,450 | 1,390 | 1,450 | 253,000 | 14,500 |
| 1996-04-23 | 1,370 | 1,410 | 1,290 | 1,400 | 474,000 | 14,000 |
| 1996-04-22 | 1,300 | 1,350 | 1,270 | 1,350 | 311,000 | 13,500 |
| 1996-04-19 | 1,220 | 1,300 | 1,200 | 1,280 | 566,000 | 12,800 |
| 1996-04-18 | 1,130 | 1,230 | 1,120 | 1,150 | 498,000 | 11,500 |
| 1996-04-17 | 1,110 | 1,140 | 1,070 | 1,100 | 355,000 | 11,000 |
| 1996-04-16 | 1,060 | 1,100 | 1,060 | 1,090 | 140,000 | 10,900 |
| 1996-04-15 | 1,080 | 1,080 | 1,050 | 1,060 | 53,000 | 10,600 |
| 1996-04-12 | 1,050 | 1,120 | 1,030 | 1,090 | 261,000 | 10,900 |
| 1996-04-11 | 1,060 | 1,080 | 1,050 | 1,070 | 259,000 | 10,700 |
| 1996-04-10 | 990 | 1,070 | 986 | 1,070 | 344,000 | 10,700 |
| 1996-04-09 | 950 | 1,030 | 950 | 1,010 | 337,000 | 10,100 |
| 1996-04-08 | 959 | 969 | 945 | 959 | 132,000 | 9,590 |
| 1996-04-05 | 918 | 970 | 903 | 962 | 336,000 | 9,620 |
| 1996-04-04 | 910 | 920 | 875 | 901 | 124,000 | 9,010 |
| 1996-04-03 | 862 | 912 | 860 | 900 | 181,000 | 9,000 |
| 1996-04-02 | 845 | 845 | 830 | 842 | 119,000 | 8,420 |
| 1996-04-01 | 870 | 870 | 841 | 855 | 34,000 | 8,550 |
| 1996-03-29 | 815 | 880 | 810 | 860 | 292,000 | 8,600 |
| 1996-03-28 | 819 | 820 | 801 | 814 | 36,000 | 8,140 |
| 1996-03-27 | 800 | 809 | 792 | 809 | 21,000 | 8,090 |
| 1996-03-26 | 791 | 800 | 791 | 800 | 21,000 | 8,000 |
| 1996-03-25 | 818 | 819 | 795 | 800 | 38,000 | 8,000 |
| 1996-03-22 | 809 | 820 | 803 | 820 | 33,000 | 8,200 |
| 1996-03-21 | 780 | 809 | 780 | 800 | 105,000 | 8,000 |
| 1996-03-19 | 772 | 785 | 771 | 785 | 43,000 | 7,850 |
| 1996-03-18 | 799 | 799 | 770 | 770 | 15,000 | 7,700 |
| 1996-03-15 | 800 | 800 | 770 | 781 | 76,000 | 7,810 |
| 1996-03-14 | 756 | 814 | 755 | 800 | 145,000 | 8,000 |
| 1996-03-13 | 760 | 760 | 750 | 753 | 80,000 | 7,530 |
| 1996-03-12 | 750 | 758 | 745 | 750 | 18,000 | 7,500 |
| 1996-03-11 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1996-03-07 | 779 | 779 | 750 | 750 | 9,000 | 7,500 |
| 1996-03-06 | 779 | 779 | 750 | 779 | 12,000 | 7,790 |
| 1996-03-05 | 750 | 750 | 750 | 750 | 5,000 | 7,500 |
| 1996-03-04 | 750 | 760 | 750 | 760 | 31,000 | 7,600 |
| 1996-03-01 | 770 | 780 | 770 | 770 | 16,000 | 7,700 |
| 1996-02-29 | 794 | 794 | 780 | 780 | 7,000 | 7,800 |
| 1996-02-28 | 790 | 795 | 780 | 795 | 94,000 | 7,950 |
| 1996-02-27 | 748 | 800 | 740 | 798 | 65,000 | 7,980 |
| 1996-02-26 | 731 | 750 | 730 | 750 | 53,000 | 7,500 |
| 1996-02-09 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1996-02-08 | 735 | 735 | 735 | 735 | 3,000 | 7,350 |
| 1996-02-07 | 745 | 745 | 745 | 745 | 2,000 | 7,450 |
| 1996-02-06 | 750 | 768 | 750 | 750 | 8,000 | 7,500 |
| 1996-02-05 | 760 | 770 | 758 | 770 | 17,000 | 7,700 |
| 1996-02-02 | 770 | 778 | 757 | 757 | 13,000 | 7,570 |
| 1996-02-01 | 736 | 780 | 736 | 767 | 9,000 | 7,670 |
| 1996-01-31 | 720 | 735 | 720 | 735 | 54,000 | 7,350 |
| 1996-01-30 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1996-01-26 | 730 | 730 | 724 | 730 | 8,000 | 7,300 |
| 1996-01-25 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1996-01-24 | 740 | 740 | 735 | 735 | 5,000 | 7,350 |
| 1996-01-23 | 769 | 769 | 749 | 749 | 4,000 | 7,490 |
| 1996-01-22 | 773 | 773 | 760 | 770 | 7,000 | 7,700 |
| 1996-01-19 | 740 | 776 | 740 | 766 | 78,000 | 7,660 |
| 1996-01-18 | 750 | 750 | 740 | 750 | 7,000 | 7,500 |
| 1996-01-17 | 760 | 760 | 750 | 757 | 5,000 | 7,570 |
| 1996-01-16 | 766 | 768 | 750 | 750 | 10,000 | 7,500 |
| 1996-01-12 | 765 | 765 | 754 | 756 | 24,000 | 7,560 |
| 1996-01-11 | 759 | 776 | 759 | 770 | 60,000 | 7,700 |
| 1996-01-10 | 785 | 785 | 765 | 765 | 111,000 | 7,650 |
| 1996-01-09 | 750 | 783 | 750 | 779 | 75,000 | 7,790 |
| 1996-01-08 | 730 | 748 | 730 | 744 | 25,000 | 7,440 |
| 1996-01-05 | 720 | 735 | 720 | 735 | 19,000 | 7,350 |
| 1996-01-04 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
