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
