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
2000-12-291451471451472,0001,470
2000-12-281401401401401,0001,400
2000-12-261401401401403,0001,400
2000-12-221401401401401,0001,400
2000-12-2114114113513511,0001,350
2000-12-201401401401402,0001,400
2000-12-191421421401414,0001,410
2000-12-181421421401402,0001,400
2000-12-141471471471472,0001,470
2000-12-131501501431433,0001,430
2000-12-121511511501505,0001,500
2000-12-081501501501501,0001,500
2000-12-071501501501504,0001,500
2000-12-051591591591591,0001,590
2000-12-041501511501505,0001,500
2000-12-011411421411415,0001,410
2000-11-301431431431431,0001,430
2000-11-281431431431431,0001,430
2000-11-271451451451451,0001,450
2000-11-241501501501504,0001,500
2000-11-221501501501501,0001,500
2000-11-211501501501501,0001,500
2000-11-201501501411419,0001,410
2000-11-171541541501502,0001,500
2000-11-161551551551551,0001,550
2000-11-151561561551552,0001,550
2000-11-101551551551555,0001,550
2000-11-081591591581582,0001,580
2000-11-071591601591597,0001,590
2000-11-011551551551551,0001,550
2000-10-311551551551551,0001,550
2000-10-301601601601601,0001,600
2000-10-271551551551551,0001,550
2000-10-251601601601601,0001,600
2000-10-241571661571663,0001,660
2000-10-201601601601602,0001,600
2000-10-181601601601602,0001,600
2000-10-161751751571572,0001,570
2000-10-131551551551551,0001,550
2000-10-121551551551553,0001,550
2000-10-041591591591591,0001,590
2000-10-021561561561563,0001,560
2000-09-291751751751751,0001,750
2000-09-281761761761764,0001,760
2000-09-251781801781804,0001,800
2000-09-221751751751753,0001,750
2000-09-211751751751755,0001,750
2000-09-141601601601601,0001,600
2000-09-131711711651654,0001,650
2000-09-1217717717717710,0001,770
2000-09-111771771771773,0001,770
2000-09-071771771771771,0001,770
2000-09-061771771771774,0001,770
2000-09-051771771771771,0001,770
2000-09-011761821761824,0001,820
2000-08-311781781781782,0001,780
2000-08-281761761761764,0001,760
2000-08-251761761761764,0001,760
2000-08-241891891891892,0001,890
2000-08-231751751751754,0001,750
2000-08-211921921921925,0001,920
2000-08-171901901901904,0001,900
2000-08-161741741741741,0001,740
2000-08-151781781731735,0001,730
2000-08-101731731721725,0001,720
2000-08-091731731721726,0001,720
2000-08-081771771721723,0001,720
2000-08-021771771771772,0001,770
2000-07-311801801771772,0001,770
2000-07-281801801801806,0001,800
2000-07-271801801801803,0001,800
2000-07-2118618917718817,0001,880
2000-07-192022022012014,0002,010
2000-07-182142142012014,0002,010
2000-07-142142152142146,0002,140
2000-07-132152152152153,0002,150
2000-07-122052152052156,0002,150
2000-07-112052052052052,0002,050
2000-07-102052052052051,0002,050
2000-07-062012132002057,0002,050
2000-07-052202202002003,0002,000
2000-07-042272272222228,0002,220
2000-07-0321023021023010,0002,300
2000-06-3018019718019016,0001,900
2000-06-291761761761761,0001,760
2000-06-281731731731732,0001,730
2000-06-271731731731731,0001,730
2000-06-221731731731731,0001,730
2000-06-201651651641648,0001,640
2000-06-191651651651651,0001,650
2000-06-161771771771776,0001,770
2000-06-151771771771771,0001,770
2000-06-141801801801801,0001,800
2000-06-121801801801804,0001,800
2000-06-0918018017717712,0001,770
2000-06-081621771621778,0001,770
2000-06-071731731631632,0001,630
2000-06-051631731631732,0001,730
2000-06-011601601601602,0001,600
2000-05-311671791671794,0001,790
2000-05-291811821811823,0001,820
2000-05-261751801751805,0001,800
2000-05-251801801751753,0001,750
2000-05-241791821791822,0001,820
2000-05-231661861661675,0001,670
2000-05-191611611611611,0001,610
2000-05-161601601581583,0001,580
2000-05-151571571571575,0001,570
2000-05-121571571571573,0001,570
2000-05-111581581571572,0001,570
2000-05-101581581581581,0001,580
2000-05-091561571561575,0001,570
2000-05-081691691691696,0001,690
2000-04-271601701601702,0001,700
2000-04-261651651651652,0001,650
2000-04-251681681601608,0001,600
2000-04-241681691681692,0001,690
2000-04-211661671661675,0001,670
2000-04-201611681611683,0001,680
2000-04-191601601601602,0001,600
2000-04-181561611561587,0001,580
2000-04-171701701701703,0001,700
2000-04-141731801731804,0001,800
2000-04-131731731731736,0001,730
2000-04-061761761761762,0001,760
2000-04-051751751741746,0001,740
2000-04-041751751731732,0001,730
2000-04-031721751721752,0001,750
2000-03-301821821821825,0001,820
2000-03-291821831821834,0001,830
2000-03-281801801801802,0001,800
2000-03-271801801731809,0001,800
2000-03-241801801761763,0001,760
2000-03-231811811801802,0001,800
2000-03-221811811801802,0001,800
2000-03-211901901801813,0001,810
2000-03-171801801761765,0001,760
2000-03-161761761761762,0001,760
2000-03-151751751751751,0001,750
2000-03-131731731731733,0001,730
2000-03-101721721721724,0001,720
2000-03-081721721721724,0001,720
2000-03-071801801801801,0001,800
2000-03-061701701701702,0001,700
2000-03-021951951951952,0001,950
2000-02-291751951751952,0001,950
2000-02-282102102102101,0002,100
2000-02-242102202102207,0002,200
2000-02-232102102102105,0002,100
2000-02-181902101902103,0002,100
2000-02-152102101901903,0001,900
2000-02-142102102102104,0002,100
2000-02-1018523018523010,0002,300
2000-02-091851901851864,0001,860
2000-02-082102102102102,0002,100
2000-02-072102102102104,0002,100
2000-02-042112112112114,0002,110
2000-02-032102102102109,0002,100
2000-02-022002002002003,0002,000
2000-02-012002002002002,0002,000
2000-01-312102102102103,0002,100
2000-01-272052202052104,0002,100
2000-01-262062062002004,0002,000
2000-01-2523023020620616,0002,060
2000-01-2426326523623622,0002,360
2000-01-21299303240265104,0002,650
2000-01-201742241742241,238,0002,240
2000-01-191741741741741,216,0001,740
2000-01-181761761761761,0001,760
2000-01-171611611611611,0001,610
2000-01-141571601561605,0001,600
2000-01-131551551551553,0001,550
2000-01-121601601601601,0001,600
2000-01-071611611601615,0001,610
2000-01-0616216216016010,0001,600
2000-01-051611611601615,0001,610

分割・併合履歴 : [2017-09-27]1株→0.1株