5905 日本製罐(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	155	155	155	155	1,000	1,550
1999-12-28	160	160	152	153	6,000	1,530
1999-12-27	165	165	165	165	2,000	1,650
1999-12-24	170	170	165	165	10,000	1,650
1999-12-22	170	170	161	161	12,000	1,610
1999-12-21	170	170	170	170	4,000	1,700
1999-12-17	170	170	170	170	5,000	1,700
1999-12-16	170	170	170	170	6,000	1,700
1999-12-15	170	170	170	170	1,000	1,700
1999-12-14	170	174	170	170	6,000	1,700
1999-12-13	175	175	175	175	1,000	1,750
1999-12-10	170	170	170	170	5,000	1,700
1999-12-08	165	165	162	162	11,000	1,620
1999-12-07	164	164	164	164	2,000	1,640
1999-12-06	162	177	162	177	5,000	1,770
1999-12-03	165	165	162	162	9,000	1,620
1999-12-02	166	166	166	166	1,000	1,660
1999-11-29	175	175	166	166	5,000	1,660
1999-11-26	180	180	175	175	4,000	1,750
1999-11-24	200	200	200	200	2,000	2,000
1999-11-22	200	200	200	200	8,000	2,000
1999-11-19	195	195	195	195	1,000	1,950
1999-11-17	185	185	185	185	1,000	1,850
1999-11-16	162	165	162	165	2,000	1,650
1999-11-15	180	182	180	180	5,000	1,800
1999-11-12	163	179	162	179	5,000	1,790
1999-11-11	175	175	174	174	3,000	1,740
1999-11-10	185	185	180	180	12,000	1,800
1999-11-09	190	190	185	185	3,000	1,850
1999-11-08	190	190	190	190	7,000	1,900
1999-11-04	195	195	195	195	1,000	1,950
1999-11-02	190	190	190	190	2,000	1,900
1999-11-01	195	200	195	200	3,000	2,000
1999-10-29	190	190	190	190	1,000	1,900
1999-10-27	185	188	185	188	3,000	1,880
1999-10-26	190	190	188	188	4,000	1,880
1999-10-22	195	195	195	195	2,000	1,950
1999-10-21	198	198	195	195	4,000	1,950
1999-10-18	189	200	189	200	4,000	2,000
1999-10-15	203	203	203	203	2,000	2,030
1999-10-13	203	203	203	203	2,000	2,030
1999-10-12	203	203	203	203	5,000	2,030
1999-10-07	210	210	208	208	3,000	2,080
1999-10-06	208	208	208	208	10,000	2,080
1999-10-04	208	208	208	208	1,000	2,080
1999-09-29	205	208	205	208	2,000	2,080
1999-09-27	209	209	209	209	1,000	2,090
1999-09-14	210	210	210	210	3,000	2,100
1999-09-09	215	215	215	215	1,000	2,150
1999-09-08	211	211	211	211	1,000	2,110
1999-09-06	206	206	206	206	5,000	2,060
1999-09-03	210	210	209	209	16,000	2,090
1999-09-02	219	219	219	219	1,000	2,190
1999-08-31	220	220	220	220	4,000	2,200
1999-08-30	221	221	220	220	9,000	2,200
1999-08-25	220	220	220	220	2,000	2,200
1999-08-24	236	236	230	230	11,000	2,300
1999-08-23	234	234	207	207	11,000	2,070
1999-08-20	229	229	229	229	5,000	2,290
1999-08-18	230	230	230	230	6,000	2,300
1999-08-17	228	228	228	228	1,000	2,280
1999-08-13	225	225	222	222	14,000	2,220
1999-08-10	254	254	250	250	4,000	2,500
1999-08-09	229	229	229	229	3,000	2,290
1999-08-05	265	265	258	258	11,000	2,580
1999-08-04	246	246	245	245	4,000	2,450
1999-08-03	258	258	245	245	6,000	2,450
1999-07-30	258	268	258	268	5,000	2,680
1999-07-29	260	260	258	258	11,000	2,580
1999-07-28	260	261	260	260	4,000	2,600
1999-07-27	259	259	258	258	2,000	2,580
1999-07-23	269	269	256	257	5,000	2,570
1999-07-22	271	271	270	270	4,000	2,700
1999-07-21	270	271	270	270	8,000	2,700
1999-07-19	270	270	270	270	3,000	2,700
1999-07-16	305	305	285	285	14,000	2,850
1999-07-15	310	318	305	305	40,000	3,050
1999-07-14	270	310	270	310	34,000	3,100
1999-07-13	265	265	261	265	13,000	2,650
1999-07-12	251	259	251	259	10,000	2,590
1999-07-09	259	259	251	251	13,000	2,510
1999-07-08	242	258	240	258	12,000	2,580
1999-07-07	242	242	242	242	1,000	2,420
1999-07-06	242	242	242	242	2,000	2,420
1999-07-05	240	241	240	241	5,000	2,410
1999-07-02	250	250	242	242	20,000	2,420
1999-07-01	250	250	250	250	5,000	2,500
1999-06-30	241	241	240	240	7,000	2,400
1999-06-29	243	243	241	241	3,000	2,410
1999-06-28	241	243	241	243	7,000	2,430
1999-06-25	242	242	241	241	5,000	2,410
1999-06-24	242	242	242	242	2,000	2,420
1999-06-23	248	248	241	241	6,000	2,410
1999-06-22	241	242	241	241	3,000	2,410
1999-06-21	248	250	241	241	10,000	2,410
1999-06-18	250	250	241	241	5,000	2,410
1999-06-17	250	250	249	250	7,000	2,500
1999-06-16	250	250	250	250	4,000	2,500
1999-06-14	250	250	250	250	1,000	2,500
1999-06-11	240	253	240	253	15,000	2,530
1999-06-10	240	240	240	240	9,000	2,400
1999-06-09	240	240	240	240	23,000	2,400
1999-06-08	240	240	240	240	5,000	2,400
1999-06-07	240	240	239	240	24,000	2,400
1999-06-03	211	211	205	205	10,000	2,050
1999-06-02	224	224	224	224	3,000	2,240
1999-06-01	234	234	234	234	1,000	2,340
1999-05-31	240	240	240	240	10,000	2,400
1999-05-28	210	210	210	210	3,000	2,100
1999-05-27	220	220	215	215	2,000	2,150
1999-05-26	215	215	215	215	4,000	2,150
1999-05-25	220	220	220	220	10,000	2,200
1999-05-24	205	205	205	205	1,000	2,050
1999-05-21	230	230	230	230	5,000	2,300
1999-05-20	220	235	220	235	3,000	2,350
1999-05-19	235	235	235	235	1,000	2,350
1999-05-17	243	243	243	243	2,000	2,430
1999-05-14	241	243	240	243	11,000	2,430
1999-05-13	245	245	240	240	8,000	2,400
1999-05-12	240	240	240	240	1,000	2,400
1999-05-11	246	246	240	240	7,000	2,400
1999-05-10	241	243	241	243	4,000	2,430
1999-05-07	241	241	241	241	1,000	2,410
1999-05-06	250	250	240	240	5,000	2,400
1999-04-30	249	253	249	253	11,000	2,530
1999-04-28	240	249	240	249	5,000	2,490
1999-04-27	240	240	235	235	5,000	2,350
1999-04-26	230	245	230	245	5,000	2,450
1999-04-23	230	230	230	230	1,000	2,300
1999-04-22	235	241	235	236	12,000	2,360
1999-04-21	241	241	230	230	6,000	2,300
1999-04-20	245	251	240	240	8,000	2,400
1999-04-19	255	255	232	254	6,000	2,540
1999-04-16	235	235	231	231	7,000	2,310
1999-04-15	240	240	235	235	4,000	2,350
1999-04-14	225	245	225	245	13,000	2,450
1999-04-13	254	258	253	255	10,000	2,550
1999-04-12	254	260	250	250	15,000	2,500
1999-04-09	244	254	244	249	18,000	2,490
1999-04-08	240	245	240	244	15,000	2,440
1999-04-07	221	230	220	230	12,000	2,300
1999-04-06	224	229	220	229	6,000	2,290
1999-04-05	221	221	220	220	5,000	2,200
1999-04-02	220	224	220	220	12,000	2,200
1999-04-01	235	235	214	215	24,000	2,150
1999-03-31	199	199	195	195	6,000	1,950
1999-03-30	201	201	200	200	13,000	2,000
1999-03-29	201	202	198	198	9,000	1,980
1999-03-26	207	207	205	205	8,000	2,050
1999-03-25	205	206	205	206	11,000	2,060
1999-03-24	201	201	201	201	2,000	2,010
1999-03-23	210	210	210	210	4,000	2,100
1999-03-19	205	205	205	205	2,000	2,050
1999-03-17	218	218	201	201	10,000	2,010
1999-03-16	200	213	200	213	9,000	2,130
1999-03-15	204	204	204	204	2,000	2,040
1999-03-12	193	195	193	195	4,000	1,950
1999-03-11	191	191	191	191	8,000	1,910
1999-03-10	190	200	190	200	5,000	2,000
1999-03-09	200	205	190	190	5,000	1,900
1999-03-08	195	199	191	199	5,000	1,990
1999-03-05	195	195	190	195	7,000	1,950
1999-03-04	183	188	183	188	7,000	1,880
1999-03-03	186	186	183	183	11,000	1,830
1999-03-02	187	187	185	185	10,000	1,850
1999-03-01	195	195	182	182	5,000	1,820
1999-02-26	196	196	195	195	10,000	1,950
1999-02-25	192	193	192	193	9,000	1,930
1999-02-24	190	193	190	192	15,000	1,920
1999-02-23	187	187	186	186	2,000	1,860
1999-02-22	189	189	187	187	5,000	1,870
1999-02-19	194	194	194	194	3,000	1,940
1999-02-18	185	189	184	189	16,000	1,890
1999-02-17	184	184	184	184	4,000	1,840
1999-02-16	192	192	184	184	6,000	1,840
1999-02-15	195	195	195	195	3,000	1,950
1999-02-12	185	185	180	180	13,000	1,800
1999-02-10	185	185	185	185	13,000	1,850
1999-02-09	187	187	185	185	9,000	1,850
1999-02-08	188	188	187	187	5,000	1,870
1999-02-05	190	190	187	188	9,000	1,880
1999-02-04	195	195	190	190	7,000	1,900
1999-02-03	195	195	195	195	17,000	1,950
1999-02-02	190	191	190	190	9,000	1,900
1999-02-01	200	200	190	190	13,000	1,900
1999-01-29	200	200	200	200	1,000	2,000
1999-01-28	200	200	199	200	6,000	2,000
1999-01-27	200	200	196	200	21,000	2,000
1999-01-26	200	200	199	200	26,000	2,000
1999-01-25	200	200	200	200	2,000	2,000
1999-01-22	200	200	200	200	6,000	2,000
1999-01-21	200	200	200	200	2,000	2,000
1999-01-20	200	200	195	200	5,000	2,000
1999-01-19	200	200	200	200	8,000	2,000
1999-01-18	200	200	200	200	2,000	2,000
1999-01-14	199	200	199	200	10,000	2,000
1999-01-13	199	199	199	199	1,000	1,990
1999-01-12	195	200	195	200	2,000	2,000
1999-01-11	200	200	200	200	1,000	2,000
1999-01-08	200	200	200	200	9,000	2,000
1999-01-07	200	201	200	200	4,000	2,000
1999-01-06	200	200	200	200	7,000	2,000
1999-01-05	201	201	200	200	4,000	2,000

分割・併合履歴： [2017-09-27]1株→0.1株