5905 日本製罐(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 290 | 325 | 290 | 325 | 13,000 | 3,250 |
| 1997-12-29 | 285 | 291 | 285 | 291 | 42,000 | 2,910 |
| 1997-12-26 | 300 | 305 | 280 | 298 | 48,000 | 2,980 |
| 1997-12-25 | 301 | 316 | 301 | 302 | 48,000 | 3,020 |
| 1997-12-22 | 425 | 425 | 408 | 408 | 17,000 | 4,080 |
| 1997-12-19 | 430 | 430 | 410 | 422 | 44,000 | 4,220 |
| 1997-12-18 | 460 | 460 | 431 | 431 | 72,000 | 4,310 |
| 1997-12-17 | 479 | 479 | 430 | 475 | 58,000 | 4,750 |
| 1997-12-16 | 431 | 474 | 430 | 474 | 98,000 | 4,740 |
| 1997-12-15 | 355 | 410 | 355 | 410 | 55,000 | 4,100 |
| 1997-12-12 | 330 | 360 | 330 | 360 | 31,000 | 3,600 |
| 1997-12-11 | 331 | 350 | 330 | 340 | 42,000 | 3,400 |
| 1997-12-10 | 319 | 320 | 316 | 318 | 23,000 | 3,180 |
| 1997-12-09 | 294 | 310 | 294 | 306 | 16,000 | 3,060 |
| 1997-12-08 | 299 | 299 | 291 | 293 | 7,000 | 2,930 |
| 1997-12-05 | 290 | 291 | 285 | 285 | 8,000 | 2,850 |
| 1997-12-04 | 299 | 300 | 280 | 280 | 15,000 | 2,800 |
| 1997-12-03 | 308 | 308 | 290 | 299 | 18,000 | 2,990 |
| 1997-12-02 | 300 | 308 | 292 | 308 | 11,000 | 3,080 |
| 1997-12-01 | 310 | 310 | 300 | 300 | 5,000 | 3,000 |
| 1997-11-28 | 290 | 300 | 290 | 300 | 22,000 | 3,000 |
| 1997-11-27 | 290 | 300 | 290 | 300 | 5,000 | 3,000 |
| 1997-11-26 | 295 | 300 | 287 | 290 | 30,000 | 2,900 |
| 1997-11-25 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 1997-11-21 | 350 | 350 | 340 | 340 | 7,000 | 3,400 |
| 1997-11-20 | 351 | 351 | 350 | 350 | 9,000 | 3,500 |
| 1997-11-19 | 375 | 375 | 370 | 370 | 5,000 | 3,700 |
| 1997-11-18 | 366 | 385 | 366 | 385 | 6,000 | 3,850 |
| 1997-11-17 | 355 | 360 | 351 | 360 | 14,000 | 3,600 |
| 1997-11-14 | 352 | 363 | 350 | 350 | 14,000 | 3,500 |
| 1997-11-13 | 352 | 370 | 350 | 370 | 8,000 | 3,700 |
| 1997-11-12 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 1997-11-11 | 379 | 379 | 375 | 379 | 11,000 | 3,790 |
| 1997-11-10 | 380 | 382 | 380 | 382 | 4,000 | 3,820 |
| 1997-11-07 | 358 | 390 | 357 | 382 | 31,000 | 3,820 |
| 1997-11-06 | 422 | 422 | 351 | 351 | 70,000 | 3,510 |
| 1997-11-05 | 421 | 421 | 421 | 421 | 16,000 | 4,210 |
| 1997-10-31 | 435 | 450 | 420 | 450 | 5,000 | 4,500 |
| 1997-10-30 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1997-10-27 | 420 | 453 | 420 | 453 | 4,000 | 4,530 |
| 1997-10-24 | 445 | 445 | 430 | 430 | 11,000 | 4,300 |
| 1997-10-23 | 466 | 466 | 465 | 465 | 4,000 | 4,650 |
| 1997-10-22 | 445 | 465 | 440 | 465 | 15,000 | 4,650 |
| 1997-10-21 | 441 | 450 | 435 | 440 | 11,000 | 4,400 |
| 1997-10-17 | 455 | 455 | 450 | 450 | 2,000 | 4,500 |
| 1997-10-16 | 450 | 450 | 430 | 450 | 8,000 | 4,500 |
| 1997-10-15 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1997-10-14 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1997-10-13 | 465 | 465 | 455 | 455 | 4,000 | 4,550 |
| 1997-10-08 | 461 | 466 | 461 | 462 | 7,000 | 4,620 |
| 1997-10-07 | 485 | 485 | 480 | 480 | 3,000 | 4,800 |
| 1997-10-06 | 476 | 490 | 475 | 485 | 7,000 | 4,850 |
| 1997-10-03 | 475 | 475 | 474 | 475 | 4,000 | 4,750 |
| 1997-10-02 | 450 | 470 | 440 | 470 | 19,000 | 4,700 |
| 1997-10-01 | 435 | 450 | 415 | 450 | 22,000 | 4,500 |
| 1997-09-30 | 490 | 490 | 440 | 440 | 34,000 | 4,400 |
| 1997-09-29 | 510 | 510 | 500 | 500 | 2,000 | 5,000 |
| 1997-09-26 | 530 | 539 | 520 | 539 | 11,000 | 5,390 |
| 1997-09-25 | 550 | 551 | 530 | 531 | 15,000 | 5,310 |
| 1997-09-24 | 530 | 555 | 530 | 555 | 16,000 | 5,550 |
| 1997-09-22 | 580 | 580 | 540 | 540 | 13,000 | 5,400 |
| 1997-09-19 | 600 | 600 | 590 | 600 | 6,000 | 6,000 |
| 1997-09-18 | 600 | 610 | 580 | 610 | 12,000 | 6,100 |
| 1997-09-17 | 655 | 655 | 630 | 630 | 8,000 | 6,300 |
| 1997-09-16 | 650 | 655 | 635 | 655 | 5,000 | 6,550 |
| 1997-09-12 | 685 | 685 | 670 | 670 | 16,000 | 6,700 |
| 1997-09-11 | 665 | 690 | 665 | 690 | 12,000 | 6,900 |
| 1997-09-10 | 645 | 670 | 645 | 670 | 4,000 | 6,700 |
| 1997-09-09 | 686 | 686 | 632 | 660 | 25,000 | 6,600 |
| 1997-09-08 | 727 | 729 | 705 | 705 | 22,000 | 7,050 |
| 1997-09-05 | 701 | 725 | 701 | 717 | 103,000 | 7,170 |
| 1997-09-04 | 670 | 706 | 670 | 695 | 151,000 | 6,950 |
| 1997-09-03 | 600 | 631 | 600 | 631 | 19,000 | 6,310 |
| 1997-09-02 | 590 | 600 | 590 | 600 | 7,000 | 6,000 |
| 1997-09-01 | 590 | 600 | 590 | 600 | 38,000 | 6,000 |
| 1997-08-29 | 595 | 600 | 595 | 600 | 16,000 | 6,000 |
| 1997-08-28 | 595 | 600 | 595 | 600 | 5,000 | 6,000 |
| 1997-08-27 | 605 | 610 | 595 | 595 | 52,000 | 5,950 |
| 1997-08-25 | 600 | 620 | 600 | 619 | 13,000 | 6,190 |
| 1997-08-22 | 600 | 610 | 591 | 609 | 39,000 | 6,090 |
| 1997-08-21 | 604 | 610 | 600 | 600 | 7,000 | 6,000 |
| 1997-08-20 | 591 | 604 | 590 | 604 | 6,000 | 6,040 |
| 1997-08-19 | 599 | 614 | 590 | 601 | 43,000 | 6,010 |
| 1997-08-18 | 604 | 605 | 594 | 605 | 3,000 | 6,050 |
| 1997-08-15 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1997-08-14 | 570 | 615 | 560 | 614 | 57,000 | 6,140 |
| 1997-08-13 | 590 | 590 | 560 | 560 | 13,000 | 5,600 |
| 1997-08-12 | 590 | 600 | 590 | 600 | 2,000 | 6,000 |
| 1997-08-11 | 628 | 629 | 628 | 629 | 31,000 | 6,290 |
| 1997-08-08 | 628 | 628 | 628 | 628 | 4,000 | 6,280 |
| 1997-08-06 | 609 | 639 | 609 | 638 | 31,000 | 6,380 |
| 1997-08-05 | 595 | 609 | 595 | 609 | 5,000 | 6,090 |
| 1997-08-04 | 605 | 605 | 605 | 605 | 8,000 | 6,050 |
| 1997-08-01 | 621 | 643 | 621 | 640 | 28,000 | 6,400 |
| 1997-07-31 | 636 | 636 | 602 | 611 | 12,000 | 6,110 |
| 1997-07-29 | 635 | 645 | 635 | 645 | 30,000 | 6,450 |
| 1997-07-28 | 635 | 635 | 625 | 635 | 7,000 | 6,350 |
| 1997-07-25 | 640 | 640 | 630 | 635 | 6,000 | 6,350 |
| 1997-07-24 | 605 | 633 | 605 | 633 | 35,000 | 6,330 |
| 1997-07-23 | 625 | 625 | 625 | 625 | 2,000 | 6,250 |
| 1997-07-22 | 625 | 644 | 625 | 644 | 5,000 | 6,440 |
| 1997-07-18 | 650 | 650 | 650 | 650 | 28,000 | 6,500 |
| 1997-07-17 | 661 | 661 | 650 | 650 | 10,000 | 6,500 |
| 1997-07-16 | 685 | 685 | 685 | 685 | 3,000 | 6,850 |
| 1997-07-15 | 690 | 691 | 670 | 685 | 29,000 | 6,850 |
| 1997-07-14 | 650 | 670 | 650 | 670 | 5,000 | 6,700 |
| 1997-07-11 | 668 | 690 | 650 | 690 | 20,000 | 6,900 |
| 1997-07-10 | 690 | 690 | 667 | 668 | 41,000 | 6,680 |
| 1997-07-09 | 710 | 710 | 689 | 700 | 10,000 | 7,000 |
| 1997-07-08 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1997-07-07 | 720 | 732 | 710 | 732 | 23,000 | 7,320 |
| 1997-07-04 | 740 | 745 | 740 | 744 | 28,000 | 7,440 |
| 1997-07-03 | 747 | 749 | 746 | 749 | 33,000 | 7,490 |
| 1997-07-02 | 740 | 750 | 738 | 748 | 29,000 | 7,480 |
| 1997-07-01 | 727 | 743 | 727 | 743 | 25,000 | 7,430 |
| 1997-06-30 | 739 | 750 | 735 | 743 | 28,000 | 7,430 |
| 1997-06-27 | 735 | 742 | 735 | 742 | 21,000 | 7,420 |
| 1997-06-26 | 720 | 744 | 720 | 743 | 32,000 | 7,430 |
| 1997-06-25 | 744 | 747 | 737 | 744 | 50,000 | 7,440 |
| 1997-06-24 | 738 | 746 | 729 | 745 | 26,000 | 7,450 |
| 1997-06-23 | 740 | 750 | 729 | 746 | 23,000 | 7,460 |
| 1997-06-20 | 721 | 750 | 712 | 750 | 66,000 | 7,500 |
| 1997-06-19 | 722 | 722 | 722 | 722 | 10,000 | 7,220 |
| 1997-06-18 | 727 | 728 | 715 | 724 | 19,000 | 7,240 |
| 1997-06-17 | 740 | 740 | 738 | 738 | 28,000 | 7,380 |
| 1997-06-16 | 758 | 758 | 750 | 750 | 27,000 | 7,500 |
| 1997-06-13 | 761 | 762 | 755 | 760 | 43,000 | 7,600 |
| 1997-06-12 | 745 | 765 | 730 | 762 | 71,000 | 7,620 |
| 1997-06-11 | 733 | 758 | 730 | 745 | 52,000 | 7,450 |
| 1997-06-10 | 740 | 745 | 725 | 733 | 55,000 | 7,330 |
| 1997-06-09 | 696 | 730 | 690 | 730 | 71,000 | 7,300 |
| 1997-06-06 | 700 | 700 | 686 | 686 | 30,000 | 6,860 |
| 1997-06-05 | 700 | 700 | 680 | 693 | 54,000 | 6,930 |
| 1997-06-04 | 709 | 709 | 690 | 700 | 64,000 | 7,000 |
| 1997-06-03 | 719 | 720 | 705 | 710 | 75,000 | 7,100 |
| 1997-06-02 | 735 | 735 | 715 | 719 | 29,000 | 7,190 |
| 1997-05-30 | 752 | 770 | 740 | 740 | 92,000 | 7,400 |
| 1997-05-29 | 750 | 765 | 749 | 762 | 43,000 | 7,620 |
| 1997-05-28 | 703 | 735 | 703 | 735 | 50,000 | 7,350 |
| 1997-05-27 | 729 | 730 | 709 | 713 | 71,000 | 7,130 |
| 1997-05-26 | 762 | 762 | 742 | 745 | 21,000 | 7,450 |
| 1997-05-23 | 779 | 779 | 763 | 772 | 15,000 | 7,720 |
| 1997-05-22 | 778 | 790 | 775 | 782 | 94,000 | 7,820 |
| 1997-05-21 | 780 | 799 | 780 | 794 | 37,000 | 7,940 |
| 1997-05-20 | 780 | 790 | 779 | 790 | 33,000 | 7,900 |
| 1997-05-19 | 734 | 775 | 734 | 764 | 79,000 | 7,640 |
| 1997-05-16 | 716 | 742 | 716 | 734 | 19,000 | 7,340 |
| 1997-05-15 | 749 | 750 | 735 | 742 | 37,000 | 7,420 |
| 1997-05-14 | 729 | 755 | 725 | 749 | 65,000 | 7,490 |
| 1997-05-13 | 754 | 755 | 744 | 754 | 8,000 | 7,540 |
| 1997-05-12 | 773 | 773 | 750 | 759 | 40,000 | 7,590 |
| 1997-05-09 | 778 | 780 | 767 | 779 | 41,000 | 7,790 |
| 1997-05-08 | 750 | 776 | 750 | 776 | 38,000 | 7,760 |
| 1997-05-07 | 747 | 758 | 738 | 757 | 39,000 | 7,570 |
| 1997-05-06 | 737 | 757 | 737 | 757 | 73,000 | 7,570 |
| 1997-05-02 | 768 | 777 | 768 | 777 | 7,000 | 7,770 |
| 1997-05-01 | 743 | 778 | 743 | 778 | 106,000 | 7,780 |
| 1997-04-30 | 780 | 788 | 779 | 779 | 45,000 | 7,790 |
| 1997-04-28 | 789 | 793 | 788 | 788 | 15,000 | 7,880 |
| 1997-04-25 | 772 | 793 | 772 | 792 | 132,000 | 7,920 |
| 1997-04-24 | 739 | 780 | 730 | 772 | 88,000 | 7,720 |
| 1997-04-23 | 725 | 743 | 720 | 743 | 45,000 | 7,430 |
| 1997-04-22 | 740 | 740 | 705 | 725 | 23,000 | 7,250 |
| 1997-04-21 | 675 | 740 | 675 | 740 | 39,000 | 7,400 |
| 1997-04-18 | 640 | 670 | 630 | 670 | 26,000 | 6,700 |
| 1997-04-17 | 599 | 630 | 599 | 630 | 23,000 | 6,300 |
| 1997-04-16 | 500 | 564 | 500 | 564 | 22,000 | 5,640 |
| 1997-04-15 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1997-04-14 | 515 | 516 | 500 | 500 | 31,000 | 5,000 |
| 1997-04-11 | 500 | 515 | 499 | 515 | 37,000 | 5,150 |
| 1997-04-10 | 549 | 549 | 500 | 500 | 15,000 | 5,000 |
| 1997-04-09 | 570 | 570 | 550 | 550 | 12,000 | 5,500 |
| 1997-04-08 | 565 | 570 | 561 | 570 | 22,000 | 5,700 |
| 1997-04-07 | 580 | 581 | 570 | 570 | 8,000 | 5,700 |
| 1997-04-04 | 595 | 595 | 590 | 590 | 12,000 | 5,900 |
| 1997-04-03 | 600 | 600 | 592 | 592 | 3,000 | 5,920 |
| 1997-04-02 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1997-04-01 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-03-31 | 610 | 610 | 610 | 610 | 8,000 | 6,100 |
| 1997-03-28 | 610 | 620 | 610 | 620 | 3,000 | 6,200 |
| 1997-03-27 | 644 | 644 | 639 | 639 | 3,000 | 6,390 |
| 1997-03-26 | 639 | 644 | 639 | 644 | 2,000 | 6,440 |
| 1997-03-25 | 650 | 659 | 650 | 659 | 3,000 | 6,590 |
| 1997-03-24 | 630 | 655 | 630 | 650 | 6,000 | 6,500 |
| 1997-03-21 | 611 | 611 | 610 | 610 | 7,000 | 6,100 |
| 1997-03-19 | 601 | 610 | 601 | 610 | 2,000 | 6,100 |
| 1997-03-17 | 606 | 611 | 605 | 611 | 14,000 | 6,110 |
| 1997-03-14 | 610 | 610 | 600 | 600 | 9,000 | 6,000 |
| 1997-03-13 | 606 | 620 | 606 | 620 | 15,000 | 6,200 |
| 1997-03-12 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1997-03-11 | 601 | 601 | 600 | 600 | 5,000 | 6,000 |
| 1997-03-07 | 601 | 630 | 601 | 625 | 9,000 | 6,250 |
| 1997-03-06 | 622 | 625 | 620 | 625 | 7,000 | 6,250 |
| 1997-03-05 | 623 | 623 | 623 | 623 | 1,000 | 6,230 |
| 1997-03-04 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1997-03-03 | 650 | 650 | 620 | 620 | 9,000 | 6,200 |
| 1997-02-28 | 661 | 661 | 641 | 641 | 16,000 | 6,410 |
| 1997-02-27 | 666 | 666 | 666 | 666 | 1,000 | 6,660 |
| 1997-02-26 | 680 | 700 | 680 | 685 | 7,000 | 6,850 |
| 1997-02-25 | 675 | 680 | 675 | 680 | 2,000 | 6,800 |
| 1997-02-21 | 675 | 675 | 665 | 665 | 12,000 | 6,650 |
| 1997-02-20 | 685 | 685 | 674 | 675 | 8,000 | 6,750 |
| 1997-02-19 | 671 | 685 | 670 | 685 | 15,000 | 6,850 |
| 1997-02-18 | 685 | 685 | 661 | 661 | 5,000 | 6,610 |
| 1997-02-17 | 711 | 715 | 711 | 715 | 10,000 | 7,150 |
| 1997-02-14 | 659 | 690 | 659 | 689 | 16,000 | 6,890 |
| 1997-02-13 | 581 | 640 | 581 | 630 | 25,000 | 6,300 |
| 1997-02-12 | 599 | 599 | 580 | 580 | 55,000 | 5,800 |
| 1997-02-07 | 770 | 770 | 748 | 748 | 22,000 | 7,480 |
| 1997-02-06 | 779 | 779 | 778 | 778 | 38,000 | 7,780 |
| 1997-02-05 | 789 | 789 | 789 | 789 | 5,000 | 7,890 |
| 1997-02-04 | 780 | 800 | 780 | 780 | 21,000 | 7,800 |
| 1997-02-03 | 778 | 785 | 755 | 755 | 14,000 | 7,550 |
| 1997-01-31 | 760 | 780 | 760 | 780 | 29,000 | 7,800 |
| 1997-01-30 | 789 | 795 | 765 | 780 | 14,000 | 7,800 |
| 1997-01-29 | 780 | 799 | 769 | 799 | 21,000 | 7,990 |
| 1997-01-28 | 798 | 798 | 770 | 780 | 13,000 | 7,800 |
| 1997-01-27 | 787 | 799 | 787 | 799 | 6,000 | 7,990 |
| 1997-01-24 | 819 | 828 | 815 | 817 | 38,000 | 8,170 |
| 1997-01-23 | 759 | 810 | 759 | 810 | 36,000 | 8,100 |
| 1997-01-22 | 770 | 770 | 769 | 769 | 14,000 | 7,690 |
| 1997-01-21 | 771 | 780 | 770 | 780 | 7,000 | 7,800 |
| 1997-01-20 | 779 | 795 | 779 | 795 | 10,000 | 7,950 |
| 1997-01-17 | 789 | 819 | 774 | 819 | 26,000 | 8,190 |
| 1997-01-16 | 725 | 799 | 725 | 799 | 83,000 | 7,990 |
| 1997-01-14 | 700 | 715 | 680 | 715 | 21,000 | 7,150 |
| 1997-01-13 | 683 | 701 | 680 | 701 | 60,000 | 7,010 |
| 1997-01-09 | 775 | 780 | 775 | 775 | 8,000 | 7,750 |
| 1997-01-08 | 798 | 798 | 788 | 795 | 18,000 | 7,950 |
| 1997-01-07 | 818 | 823 | 798 | 798 | 12,000 | 7,980 |
| 1997-01-06 | 800 | 815 | 800 | 815 | 6,000 | 8,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
