5905 日本製罐(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-12-21 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2001-12-20 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2001-12-11 | 110 | 115 | 110 | 110 | 8,000 | 1,100 |
| 2001-12-10 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2001-12-07 | 112 | 113 | 107 | 107 | 11,000 | 1,070 |
| 2001-12-06 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2001-12-05 | 115 | 115 | 110 | 111 | 5,000 | 1,110 |
| 2001-12-04 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2001-12-03 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 2001-11-30 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 2001-11-29 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2001-11-28 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2001-11-26 | 112 | 113 | 112 | 113 | 3,000 | 1,130 |
| 2001-11-22 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2001-11-20 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2001-11-19 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2001-11-16 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2001-11-15 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2001-11-14 | 118 | 118 | 116 | 116 | 5,000 | 1,160 |
| 2001-11-13 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2001-11-07 | 118 | 119 | 118 | 119 | 3,000 | 1,190 |
| 2001-11-06 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2001-10-31 | 122 | 122 | 120 | 120 | 3,000 | 1,200 |
| 2001-10-30 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2001-10-29 | 124 | 124 | 123 | 123 | 2,000 | 1,230 |
| 2001-10-24 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-10-23 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2001-10-22 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2001-10-19 | 122 | 122 | 122 | 122 | 4,000 | 1,220 |
| 2001-10-18 | 121 | 121 | 121 | 121 | 8,000 | 1,210 |
| 2001-10-15 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2001-10-12 | 130 | 133 | 130 | 133 | 4,000 | 1,330 |
| 2001-10-11 | 120 | 120 | 120 | 120 | 11,000 | 1,200 |
| 2001-10-03 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2001-10-01 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2001-09-25 | 121 | 121 | 120 | 120 | 10,000 | 1,200 |
| 2001-09-21 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2001-09-19 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2001-09-14 | 117 | 120 | 115 | 120 | 16,000 | 1,200 |
| 2001-09-13 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2001-09-12 | 125 | 125 | 120 | 121 | 3,000 | 1,210 |
| 2001-09-11 | 125 | 130 | 125 | 130 | 6,000 | 1,300 |
| 2001-09-10 | 140 | 140 | 130 | 130 | 11,000 | 1,300 |
| 2001-09-06 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2001-08-30 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2001-08-24 | 156 | 156 | 142 | 142 | 9,000 | 1,420 |
| 2001-08-23 | 143 | 143 | 142 | 142 | 6,000 | 1,420 |
| 2001-08-22 | 163 | 163 | 160 | 160 | 3,000 | 1,600 |
| 2001-08-21 | 138 | 175 | 138 | 174 | 11,000 | 1,740 |
| 2001-08-20 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2001-08-17 | 142 | 142 | 135 | 135 | 5,000 | 1,350 |
| 2001-08-02 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2001-08-01 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2001-07-31 | 138 | 138 | 135 | 135 | 5,000 | 1,350 |
| 2001-07-30 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2001-07-25 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2001-07-16 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2001-07-12 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2001-07-11 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2001-07-10 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-07-06 | 152 | 152 | 150 | 150 | 5,000 | 1,500 |
| 2001-07-05 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2001-07-03 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2001-06-25 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2001-06-21 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2001-06-20 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-06-13 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2001-06-12 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2001-06-11 | 164 | 164 | 161 | 161 | 7,000 | 1,610 |
| 2001-05-29 | 200 | 200 | 200 | 200 | 24,000 | 2,000 |
| 2001-05-25 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-05-24 | 163 | 163 | 161 | 161 | 3,000 | 1,610 |
| 2001-05-23 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2001-05-22 | 172 | 172 | 162 | 165 | 5,000 | 1,650 |
| 2001-05-16 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2001-05-15 | 170 | 170 | 161 | 165 | 4,000 | 1,650 |
| 2001-05-14 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2001-05-10 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2001-05-09 | 182 | 199 | 170 | 170 | 13,000 | 1,700 |
| 2001-05-08 | 206 | 206 | 200 | 200 | 39,000 | 2,000 |
| 2001-05-07 | 178 | 207 | 170 | 207 | 79,000 | 2,070 |
| 2001-05-02 | 161 | 161 | 157 | 157 | 10,000 | 1,570 |
| 2001-05-01 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2001-04-27 | 155 | 159 | 155 | 155 | 10,000 | 1,550 |
| 2001-04-24 | 146 | 150 | 146 | 150 | 4,000 | 1,500 |
| 2001-04-20 | 144 | 145 | 144 | 145 | 3,000 | 1,450 |
| 2001-04-19 | 145 | 145 | 142 | 142 | 4,000 | 1,420 |
| 2001-04-12 | 141 | 145 | 140 | 140 | 7,000 | 1,400 |
| 2001-04-11 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2001-04-10 | 142 | 145 | 142 | 145 | 5,000 | 1,450 |
| 2001-04-09 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2001-04-06 | 147 | 152 | 145 | 152 | 8,000 | 1,520 |
| 2001-04-05 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2001-03-27 | 148 | 150 | 148 | 150 | 6,000 | 1,500 |
| 2001-03-26 | 144 | 148 | 144 | 148 | 4,000 | 1,480 |
| 2001-03-22 | 140 | 144 | 140 | 144 | 3,000 | 1,440 |
| 2001-03-21 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2001-03-16 | 138 | 138 | 135 | 135 | 2,000 | 1,350 |
| 2001-03-15 | 140 | 140 | 138 | 139 | 5,000 | 1,390 |
| 2001-03-12 | 143 | 145 | 143 | 145 | 2,000 | 1,450 |
| 2001-03-09 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2001-03-08 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2001-03-07 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2001-03-05 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2001-03-02 | 136 | 138 | 136 | 138 | 2,000 | 1,380 |
| 2001-03-01 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2001-02-28 | 143 | 143 | 137 | 137 | 8,000 | 1,370 |
| 2001-02-27 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2001-02-23 | 137 | 137 | 136 | 137 | 5,000 | 1,370 |
| 2001-02-22 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2001-02-21 | 137 | 137 | 136 | 136 | 2,000 | 1,360 |
| 2001-02-16 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2001-02-15 | 138 | 138 | 136 | 136 | 3,000 | 1,360 |
| 2001-02-13 | 135 | 138 | 135 | 138 | 3,000 | 1,380 |
| 2001-02-09 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-02-08 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2001-02-07 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2001-02-06 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2001-02-05 | 131 | 133 | 131 | 133 | 2,000 | 1,330 |
| 2001-02-02 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-02-01 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2001-01-31 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2001-01-30 | 135 | 135 | 130 | 130 | 14,000 | 1,300 |
| 2001-01-29 | 134 | 134 | 133 | 133 | 10,000 | 1,330 |
| 2001-01-26 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2001-01-25 | 136 | 136 | 136 | 136 | 4,000 | 1,360 |
| 2001-01-24 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-01-23 | 140 | 140 | 135 | 135 | 3,000 | 1,350 |
| 2001-01-22 | 140 | 145 | 140 | 140 | 12,000 | 1,400 |
| 2001-01-17 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2001-01-16 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2001-01-15 | 131 | 131 | 130 | 130 | 2,000 | 1,300 |
| 2001-01-12 | 123 | 126 | 123 | 126 | 3,000 | 1,260 |
| 2001-01-10 | 136 | 136 | 130 | 130 | 9,000 | 1,300 |
| 2001-01-05 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-01-04 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
