5905 日本製罐(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 145 | 147 | 145 | 147 | 2,000 | 1,470 |
| 2000-12-28 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-12-26 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2000-12-22 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-12-21 | 141 | 141 | 135 | 135 | 11,000 | 1,350 |
| 2000-12-20 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-12-19 | 142 | 142 | 140 | 141 | 4,000 | 1,410 |
| 2000-12-18 | 142 | 142 | 140 | 140 | 2,000 | 1,400 |
| 2000-12-14 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2000-12-13 | 150 | 150 | 143 | 143 | 3,000 | 1,430 |
| 2000-12-12 | 151 | 151 | 150 | 150 | 5,000 | 1,500 |
| 2000-12-08 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-12-07 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2000-12-05 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2000-12-04 | 150 | 151 | 150 | 150 | 5,000 | 1,500 |
| 2000-12-01 | 141 | 142 | 141 | 141 | 5,000 | 1,410 |
| 2000-11-30 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2000-11-28 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2000-11-27 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-11-24 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2000-11-22 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-11-21 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-11-20 | 150 | 150 | 141 | 141 | 9,000 | 1,410 |
| 2000-11-17 | 154 | 154 | 150 | 150 | 2,000 | 1,500 |
| 2000-11-16 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-11-15 | 156 | 156 | 155 | 155 | 2,000 | 1,550 |
| 2000-11-10 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2000-11-08 | 159 | 159 | 158 | 158 | 2,000 | 1,580 |
| 2000-11-07 | 159 | 160 | 159 | 159 | 7,000 | 1,590 |
| 2000-11-01 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-10-31 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-10-30 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-10-27 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-10-25 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-10-24 | 157 | 166 | 157 | 166 | 3,000 | 1,660 |
| 2000-10-20 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-10-18 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-10-16 | 175 | 175 | 157 | 157 | 2,000 | 1,570 |
| 2000-10-13 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-10-12 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2000-10-04 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2000-10-02 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2000-09-29 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2000-09-28 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2000-09-25 | 178 | 180 | 178 | 180 | 4,000 | 1,800 |
| 2000-09-22 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2000-09-21 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2000-09-14 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-09-13 | 171 | 171 | 165 | 165 | 4,000 | 1,650 |
| 2000-09-12 | 177 | 177 | 177 | 177 | 10,000 | 1,770 |
| 2000-09-11 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2000-09-07 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2000-09-06 | 177 | 177 | 177 | 177 | 4,000 | 1,770 |
| 2000-09-05 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2000-09-01 | 176 | 182 | 176 | 182 | 4,000 | 1,820 |
| 2000-08-31 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2000-08-28 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2000-08-25 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2000-08-24 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2000-08-23 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2000-08-21 | 192 | 192 | 192 | 192 | 5,000 | 1,920 |
| 2000-08-17 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2000-08-16 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2000-08-15 | 178 | 178 | 173 | 173 | 5,000 | 1,730 |
| 2000-08-10 | 173 | 173 | 172 | 172 | 5,000 | 1,720 |
| 2000-08-09 | 173 | 173 | 172 | 172 | 6,000 | 1,720 |
| 2000-08-08 | 177 | 177 | 172 | 172 | 3,000 | 1,720 |
| 2000-08-02 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2000-07-31 | 180 | 180 | 177 | 177 | 2,000 | 1,770 |
| 2000-07-28 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2000-07-27 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2000-07-21 | 186 | 189 | 177 | 188 | 17,000 | 1,880 |
| 2000-07-19 | 202 | 202 | 201 | 201 | 4,000 | 2,010 |
| 2000-07-18 | 214 | 214 | 201 | 201 | 4,000 | 2,010 |
| 2000-07-14 | 214 | 215 | 214 | 214 | 6,000 | 2,140 |
| 2000-07-13 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2000-07-12 | 205 | 215 | 205 | 215 | 6,000 | 2,150 |
| 2000-07-11 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2000-07-10 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2000-07-06 | 201 | 213 | 200 | 205 | 7,000 | 2,050 |
| 2000-07-05 | 220 | 220 | 200 | 200 | 3,000 | 2,000 |
| 2000-07-04 | 227 | 227 | 222 | 222 | 8,000 | 2,220 |
| 2000-07-03 | 210 | 230 | 210 | 230 | 10,000 | 2,300 |
| 2000-06-30 | 180 | 197 | 180 | 190 | 16,000 | 1,900 |
| 2000-06-29 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2000-06-28 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2000-06-27 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2000-06-22 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2000-06-20 | 165 | 165 | 164 | 164 | 8,000 | 1,640 |
| 2000-06-19 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-06-16 | 177 | 177 | 177 | 177 | 6,000 | 1,770 |
| 2000-06-15 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2000-06-14 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-06-12 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2000-06-09 | 180 | 180 | 177 | 177 | 12,000 | 1,770 |
| 2000-06-08 | 162 | 177 | 162 | 177 | 8,000 | 1,770 |
| 2000-06-07 | 173 | 173 | 163 | 163 | 2,000 | 1,630 |
| 2000-06-05 | 163 | 173 | 163 | 173 | 2,000 | 1,730 |
| 2000-06-01 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-05-31 | 167 | 179 | 167 | 179 | 4,000 | 1,790 |
| 2000-05-29 | 181 | 182 | 181 | 182 | 3,000 | 1,820 |
| 2000-05-26 | 175 | 180 | 175 | 180 | 5,000 | 1,800 |
| 2000-05-25 | 180 | 180 | 175 | 175 | 3,000 | 1,750 |
| 2000-05-24 | 179 | 182 | 179 | 182 | 2,000 | 1,820 |
| 2000-05-23 | 166 | 186 | 166 | 167 | 5,000 | 1,670 |
| 2000-05-19 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-05-16 | 160 | 160 | 158 | 158 | 3,000 | 1,580 |
| 2000-05-15 | 157 | 157 | 157 | 157 | 5,000 | 1,570 |
| 2000-05-12 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2000-05-11 | 158 | 158 | 157 | 157 | 2,000 | 1,570 |
| 2000-05-10 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2000-05-09 | 156 | 157 | 156 | 157 | 5,000 | 1,570 |
| 2000-05-08 | 169 | 169 | 169 | 169 | 6,000 | 1,690 |
| 2000-04-27 | 160 | 170 | 160 | 170 | 2,000 | 1,700 |
| 2000-04-26 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2000-04-25 | 168 | 168 | 160 | 160 | 8,000 | 1,600 |
| 2000-04-24 | 168 | 169 | 168 | 169 | 2,000 | 1,690 |
| 2000-04-21 | 166 | 167 | 166 | 167 | 5,000 | 1,670 |
| 2000-04-20 | 161 | 168 | 161 | 168 | 3,000 | 1,680 |
| 2000-04-19 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-04-18 | 156 | 161 | 156 | 158 | 7,000 | 1,580 |
| 2000-04-17 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2000-04-14 | 173 | 180 | 173 | 180 | 4,000 | 1,800 |
| 2000-04-13 | 173 | 173 | 173 | 173 | 6,000 | 1,730 |
| 2000-04-06 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2000-04-05 | 175 | 175 | 174 | 174 | 6,000 | 1,740 |
| 2000-04-04 | 175 | 175 | 173 | 173 | 2,000 | 1,730 |
| 2000-04-03 | 172 | 175 | 172 | 175 | 2,000 | 1,750 |
| 2000-03-30 | 182 | 182 | 182 | 182 | 5,000 | 1,820 |
| 2000-03-29 | 182 | 183 | 182 | 183 | 4,000 | 1,830 |
| 2000-03-28 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-03-27 | 180 | 180 | 173 | 180 | 9,000 | 1,800 |
| 2000-03-24 | 180 | 180 | 176 | 176 | 3,000 | 1,760 |
| 2000-03-23 | 181 | 181 | 180 | 180 | 2,000 | 1,800 |
| 2000-03-22 | 181 | 181 | 180 | 180 | 2,000 | 1,800 |
| 2000-03-21 | 190 | 190 | 180 | 181 | 3,000 | 1,810 |
| 2000-03-17 | 180 | 180 | 176 | 176 | 5,000 | 1,760 |
| 2000-03-16 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2000-03-15 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2000-03-13 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2000-03-10 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
| 2000-03-08 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
| 2000-03-07 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-03-06 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2000-03-02 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2000-02-29 | 175 | 195 | 175 | 195 | 2,000 | 1,950 |
| 2000-02-28 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-02-24 | 210 | 220 | 210 | 220 | 7,000 | 2,200 |
| 2000-02-23 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2000-02-18 | 190 | 210 | 190 | 210 | 3,000 | 2,100 |
| 2000-02-15 | 210 | 210 | 190 | 190 | 3,000 | 1,900 |
| 2000-02-14 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2000-02-10 | 185 | 230 | 185 | 230 | 10,000 | 2,300 |
| 2000-02-09 | 185 | 190 | 185 | 186 | 4,000 | 1,860 |
| 2000-02-08 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2000-02-07 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2000-02-04 | 211 | 211 | 211 | 211 | 4,000 | 2,110 |
| 2000-02-03 | 210 | 210 | 210 | 210 | 9,000 | 2,100 |
| 2000-02-02 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2000-02-01 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-01-31 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2000-01-27 | 205 | 220 | 205 | 210 | 4,000 | 2,100 |
| 2000-01-26 | 206 | 206 | 200 | 200 | 4,000 | 2,000 |
| 2000-01-25 | 230 | 230 | 206 | 206 | 16,000 | 2,060 |
| 2000-01-24 | 263 | 265 | 236 | 236 | 22,000 | 2,360 |
| 2000-01-21 | 299 | 303 | 240 | 265 | 104,000 | 2,650 |
| 2000-01-20 | 174 | 224 | 174 | 224 | 1,238,000 | 2,240 |
| 2000-01-19 | 174 | 174 | 174 | 174 | 1,216,000 | 1,740 |
| 2000-01-18 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2000-01-17 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-01-14 | 157 | 160 | 156 | 160 | 5,000 | 1,600 |
| 2000-01-13 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2000-01-12 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-01-07 | 161 | 161 | 160 | 161 | 5,000 | 1,610 |
| 2000-01-06 | 162 | 162 | 160 | 160 | 10,000 | 1,600 |
| 2000-01-05 | 161 | 161 | 160 | 161 | 5,000 | 1,610 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
