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
