5905 日本製罐(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	208	208	208	208	9,000	2,080
1998-12-29	206	206	206	206	3,000	2,060
1998-12-25	210	210	205	205	7,000	2,050
1998-12-24	210	210	210	210	4,000	2,100
1998-12-22	210	210	210	210	2,000	2,100
1998-12-21	214	214	210	210	3,000	2,100
1998-12-18	216	216	216	216	1,000	2,160
1998-12-17	216	216	216	216	2,000	2,160
1998-12-16	218	218	215	216	5,000	2,160
1998-12-15	218	218	215	218	5,000	2,180
1998-12-14	218	218	217	218	6,000	2,180
1998-12-11	220	220	220	220	4,000	2,200
1998-12-10	225	230	217	217	3,000	2,170
1998-12-09	215	225	215	225	8,000	2,250
1998-12-08	214	214	214	214	7,000	2,140
1998-12-04	220	220	220	220	2,000	2,200
1998-12-03	220	220	220	220	2,000	2,200
1998-12-02	219	219	219	219	4,000	2,190
1998-12-01	210	214	210	214	13,000	2,140
1998-11-30	245	245	235	235	14,000	2,350
1998-11-27	240	241	240	240	16,000	2,400
1998-11-26	226	235	225	235	29,000	2,350
1998-11-25	230	230	225	225	5,000	2,250
1998-11-24	208	210	208	210	6,000	2,100
1998-11-20	215	215	208	208	2,000	2,080
1998-11-19	219	219	215	215	5,000	2,150
1998-11-18	220	220	220	220	1,000	2,200
1998-11-17	220	220	220	220	3,000	2,200
1998-11-16	220	220	220	220	2,000	2,200
1998-11-13	230	230	221	221	2,000	2,210
1998-11-12	230	230	230	230	1,000	2,300
1998-11-11	240	240	230	230	13,000	2,300
1998-11-10	230	240	229	240	16,000	2,400
1998-11-09	220	230	220	230	6,000	2,300
1998-11-06	215	215	215	215	2,000	2,150
1998-11-05	203	205	203	205	2,000	2,050
1998-11-04	195	195	195	195	3,000	1,950
1998-10-29	192	192	192	192	2,000	1,920
1998-10-28	192	192	192	192	1,000	1,920
1998-10-23	195	198	191	192	6,000	1,920
1998-10-22	200	200	195	195	12,000	1,950
1998-10-21	199	200	199	200	3,000	2,000
1998-10-19	199	199	199	199	18,000	1,990
1998-10-16	181	196	181	196	3,000	1,960
1998-10-15	191	191	191	191	5,000	1,910
1998-10-14	190	190	190	190	2,000	1,900
1998-10-13	190	190	190	190	2,000	1,900
1998-10-12	190	190	180	180	7,000	1,800
1998-10-09	190	190	190	190	1,000	1,900
1998-10-08	200	200	200	200	2,000	2,000
1998-10-07	195	200	180	195	20,000	1,950
1998-10-06	200	200	200	200	1,000	2,000
1998-10-05	209	209	200	200	17,000	2,000
1998-10-02	200	200	180	194	16,000	1,940
1998-10-01	190	200	180	185	33,000	1,850
1998-09-30	210	211	188	190	29,000	1,900
1998-09-29	215	215	199	200	38,000	2,000
1998-09-28	220	220	220	220	2,000	2,200
1998-09-25	225	225	220	220	4,000	2,200
1998-09-24	228	228	220	225	11,000	2,250
1998-09-22	225	225	221	221	5,000	2,210
1998-09-18	231	231	230	230	3,000	2,300
1998-09-17	229	230	229	230	6,000	2,300
1998-09-16	225	230	220	230	19,000	2,300
1998-09-14	235	235	225	225	9,000	2,250
1998-09-11	240	240	235	235	6,000	2,350
1998-09-10	235	235	235	235	3,000	2,350
1998-09-09	242	242	235	235	4,000	2,350
1998-09-08	230	232	230	232	3,000	2,320
1998-09-07	238	238	225	231	12,000	2,310
1998-09-04	241	241	237	237	13,000	2,370
1998-09-03	261	261	250	250	9,000	2,500
1998-09-02	299	299	281	281	12,000	2,810
1998-09-01	235	245	235	240	22,000	2,400
1998-08-31	231	235	225	231	13,000	2,310
1998-08-28	239	239	205	221	38,000	2,210
1998-08-27	270	270	245	245	20,000	2,450
1998-08-26	287	287	270	270	14,000	2,700
1998-08-25	295	295	289	290	11,000	2,900
1998-08-24	299	300	296	296	11,000	2,960
1998-08-21	299	299	299	299	3,000	2,990
1998-08-20	300	300	299	299	7,000	2,990
1998-08-19	299	300	299	300	10,000	3,000
1998-08-18	301	301	299	299	36,000	2,990
1998-08-17	306	306	300	300	17,000	3,000
1998-08-14	305	305	305	305	6,000	3,050
1998-08-13	320	320	310	310	6,000	3,100
1998-08-12	305	310	305	308	19,000	3,080
1998-08-11	321	321	305	305	15,000	3,050
1998-08-10	321	340	321	339	6,000	3,390
1998-08-07	350	360	350	351	6,000	3,510
1998-08-06	350	350	350	350	1,000	3,500
1998-08-05	373	373	348	370	10,000	3,700
1998-08-04	364	375	364	367	26,000	3,670
1998-08-03	330	359	330	359	78,000	3,590
1998-07-31	349	349	322	330	27,000	3,300
1998-07-30	340	350	340	350	8,000	3,500
1998-07-28	350	350	350	350	11,000	3,500
1998-07-27	355	355	350	350	15,000	3,500
1998-07-24	360	360	350	350	17,000	3,500
1998-07-23	371	371	350	350	14,000	3,500
1998-07-21	370	370	370	370	2,000	3,700
1998-07-17	376	376	360	360	15,000	3,600
1998-07-16	380	380	380	380	6,000	3,800
1998-07-15	385	385	380	380	4,000	3,800
1998-07-13	390	390	390	390	1,000	3,900
1998-07-10	405	405	405	405	1,000	4,050
1998-07-09	405	415	400	415	4,000	4,150
1998-07-07	392	415	392	415	9,000	4,150
1998-07-06	400	400	390	390	13,000	3,900
1998-07-03	400	400	400	400	1,000	4,000
1998-07-02	382	420	380	420	29,000	4,200
1998-07-01	381	382	381	382	4,000	3,820
1998-06-30	380	382	380	382	6,000	3,820
1998-06-25	363	383	363	383	2,000	3,830
1998-06-24	389	389	388	388	9,000	3,880
1998-06-18	380	390	380	390	2,000	3,900
1998-06-17	360	380	360	380	2,000	3,800
1998-06-16	380	380	380	380	3,000	3,800
1998-06-15	380	380	380	380	2,000	3,800
1998-06-12	380	391	380	391	4,000	3,910
1998-06-09	400	400	400	400	3,000	4,000
1998-06-05	400	400	400	400	3,000	4,000
1998-06-04	393	393	393	393	1,000	3,930
1998-06-03	398	398	398	398	1,000	3,980
1998-05-29	410	410	385	400	8,000	4,000
1998-05-28	401	420	400	420	4,000	4,200
1998-05-26	424	424	424	424	1,000	4,240
1998-05-25	439	439	439	439	2,000	4,390
1998-05-22	410	420	410	420	6,000	4,200
1998-05-20	379	400	374	400	3,000	4,000
1998-05-19	380	399	380	399	15,000	3,990
1998-05-18	380	380	380	380	2,000	3,800
1998-05-15	400	400	390	390	17,000	3,900
1998-05-14	400	400	399	399	8,000	3,990
1998-04-27	440	440	440	440	3,000	4,400
1998-04-24	437	440	437	439	10,000	4,390
1998-04-23	438	440	438	440	7,000	4,400
1998-04-22	430	430	430	430	1,000	4,300
1998-04-21	430	430	400	400	10,000	4,000
1998-04-17	440	440	440	440	5,000	4,400
1998-04-16	440	450	440	450	29,000	4,500
1998-04-15	440	440	440	440	5,000	4,400
1998-04-10	445	445	440	445	12,000	4,450
1998-04-09	445	445	445	445	4,000	4,450
1998-04-08	435	450	435	435	11,000	4,350
1998-04-07	400	430	400	425	13,000	4,250
1998-04-06	399	414	399	410	6,000	4,100
1998-04-03	399	399	399	399	1,000	3,990
1998-04-01	439	439	439	439	1,000	4,390
1998-03-26	475	499	475	499	5,000	4,990
1998-03-25	470	490	470	490	17,000	4,900
1998-03-24	480	490	476	490	9,000	4,900
1998-03-23	490	490	480	480	8,000	4,800
1998-03-20	485	485	480	480	39,000	4,800
1998-03-19	510	510	483	485	16,000	4,850
1998-03-18	530	530	510	514	9,000	5,140
1998-03-17	530	550	530	550	10,000	5,500
1998-03-16	550	560	550	550	8,000	5,500
1998-03-13	540	540	540	540	1,000	5,400
1998-03-12	559	560	530	560	20,000	5,600
1998-03-11	569	569	559	559	1,222,000	5,590
1998-03-10	569	578	569	578	1,218,000	5,780
1998-03-09	541	560	540	560	6,000	5,600
1998-03-05	570	580	570	580	16,000	5,800
1998-03-04	605	605	580	580	13,000	5,800
1998-03-03	580	610	580	605	82,000	6,050
1998-03-02	580	585	570	580	34,000	5,800
1998-02-27	570	570	560	570	43,000	5,700
1998-02-26	572	572	570	570	13,000	5,700
1998-02-25	580	580	555	570	16,000	5,700
1998-02-24	575	585	549	580	36,000	5,800
1998-02-23	540	570	540	570	26,000	5,700
1998-02-20	549	560	540	540	31,000	5,400
1998-02-19	553	560	538	559	21,000	5,590
1998-02-18	573	573	573	573	1,000	5,730
1998-02-17	582	582	582	582	2,000	5,820
1998-02-16	584	585	584	585	3,000	5,850
1998-02-13	599	605	599	605	3,000	6,050
1998-02-12	601	611	600	609	14,000	6,090
1998-02-10	630	640	610	620	36,000	6,200
1998-02-09	610	640	600	640	36,000	6,400
1998-02-06	600	609	590	605	31,000	6,050
1998-02-05	610	611	599	605	60,000	6,050
1998-02-04	625	630	580	600	81,000	6,000
1998-02-03	560	620	560	620	211,000	6,200
1998-02-02	490	540	490	540	66,000	5,400
1998-01-30	500	505	475	500	25,000	5,000
1998-01-29	519	519	485	494	16,000	4,940
1998-01-28	517	538	511	521	31,000	5,210
1998-01-27	453	518	453	518	84,000	5,180
1998-01-26	411	438	410	438	24,000	4,380
1998-01-23	390	410	381	410	47,000	4,100
1998-01-22	390	395	387	395	5,000	3,950
1998-01-21	395	405	395	395	20,000	3,950
1998-01-20	365	395	365	395	17,000	3,950
1998-01-19	360	373	360	370	14,000	3,700
1998-01-16	356	372	351	370	34,000	3,700
1998-01-14	360	360	350	351	11,000	3,510
1998-01-13	370	380	360	360	52,000	3,600
1998-01-12	360	370	355	370	12,000	3,700
1998-01-09	337	356	331	355	150,000	3,550
1998-01-08	340	340	335	336	6,000	3,360
1998-01-07	320	335	320	335	6,000	3,350
1998-01-06	352	352	325	345	9,000	3,450
1998-01-05	332	347	332	347	10,000	3,470

分割・併合履歴： [2017-09-27]1株→0.1株