5905 日本製罐(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 104 | 104 | 97 | 103 | 9,000 | 1,030 |
| 2002-12-26 | 105 | 105 | 98 | 100 | 6,000 | 1,000 |
| 2002-12-25 | 107 | 107 | 97 | 106 | 6,000 | 1,060 |
| 2002-12-24 | 91 | 107 | 91 | 107 | 32,000 | 1,070 |
| 2002-12-20 | 100 | 104 | 100 | 104 | 20,000 | 1,040 |
| 2002-12-19 | 101 | 102 | 101 | 102 | 3,000 | 1,020 |
| 2002-12-18 | 103 | 103 | 101 | 102 | 32,000 | 1,020 |
| 2002-12-17 | 103 | 111 | 103 | 110 | 30,000 | 1,100 |
| 2002-12-16 | 107 | 108 | 102 | 102 | 30,000 | 1,020 |
| 2002-12-13 | 107 | 107 | 101 | 101 | 40,000 | 1,010 |
| 2002-12-12 | 101 | 109 | 101 | 109 | 34,000 | 1,090 |
| 2002-12-11 | 111 | 112 | 110 | 110 | 8,000 | 1,100 |
| 2002-12-10 | 113 | 115 | 109 | 115 | 12,000 | 1,150 |
| 2002-12-09 | 117 | 117 | 112 | 116 | 6,000 | 1,160 |
| 2002-12-06 | 115 | 117 | 112 | 117 | 9,000 | 1,170 |
| 2002-12-05 | 112 | 115 | 112 | 115 | 12,000 | 1,150 |
| 2002-12-04 | 119 | 120 | 114 | 120 | 6,000 | 1,200 |
| 2002-12-03 | 118 | 120 | 117 | 120 | 14,000 | 1,200 |
| 2002-12-02 | 121 | 121 | 115 | 120 | 12,000 | 1,200 |
| 2002-11-29 | 122 | 124 | 118 | 124 | 14,000 | 1,240 |
| 2002-11-28 | 123 | 127 | 122 | 127 | 16,000 | 1,270 |
| 2002-11-27 | 113 | 123 | 112 | 123 | 28,000 | 1,230 |
| 2002-11-26 | 126 | 126 | 115 | 120 | 34,000 | 1,200 |
| 2002-11-25 | 125 | 130 | 120 | 130 | 16,000 | 1,300 |
| 2002-11-22 | 135 | 135 | 118 | 133 | 55,000 | 1,330 |
| 2002-11-21 | 122 | 135 | 122 | 127 | 31,000 | 1,270 |
| 2002-11-20 | 139 | 139 | 119 | 121 | 35,000 | 1,210 |
| 2002-11-19 | 155 | 160 | 135 | 140 | 66,000 | 1,400 |
| 2002-11-18 | 180 | 180 | 145 | 160 | 98,000 | 1,600 |
| 2002-11-15 | 182 | 193 | 181 | 186 | 250,000 | 1,860 |
| 2002-11-14 | 184 | 184 | 178 | 182 | 71,000 | 1,820 |
| 2002-11-13 | 181 | 185 | 181 | 185 | 27,000 | 1,850 |
| 2002-11-12 | 184 | 187 | 181 | 185 | 67,000 | 1,850 |
| 2002-11-11 | 182 | 188 | 182 | 187 | 49,000 | 1,870 |
| 2002-11-08 | 168 | 181 | 168 | 181 | 64,000 | 1,810 |
| 2002-11-07 | 172 | 173 | 167 | 172 | 14,000 | 1,720 |
| 2002-11-06 | 175 | 175 | 167 | 174 | 47,000 | 1,740 |
| 2002-11-05 | 170 | 178 | 170 | 175 | 77,000 | 1,750 |
| 2002-11-01 | 166 | 172 | 164 | 172 | 44,000 | 1,720 |
| 2002-10-31 | 165 | 172 | 162 | 169 | 93,000 | 1,690 |
| 2002-10-30 | 175 | 180 | 160 | 169 | 239,000 | 1,690 |
| 2002-10-29 | 184 | 217 | 180 | 200 | 474,000 | 2,000 |
| 2002-10-28 | 169 | 179 | 168 | 177 | 191,000 | 1,770 |
| 2002-10-25 | 155 | 167 | 148 | 166 | 133,000 | 1,660 |
| 2002-10-24 | 158 | 159 | 145 | 157 | 147,000 | 1,570 |
| 2002-10-23 | 118 | 160 | 118 | 159 | 155,000 | 1,590 |
| 2002-10-22 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2002-10-21 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2002-10-18 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2002-10-17 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2002-10-16 | 118 | 118 | 113 | 118 | 14,000 | 1,180 |
| 2002-10-15 | 103 | 116 | 103 | 116 | 34,000 | 1,160 |
| 2002-10-11 | 111 | 113 | 111 | 113 | 8,000 | 1,130 |
| 2002-10-10 | 113 | 113 | 111 | 111 | 5,000 | 1,110 |
| 2002-10-09 | 114 | 114 | 113 | 113 | 17,000 | 1,130 |
| 2002-10-08 | 118 | 118 | 114 | 114 | 6,000 | 1,140 |
| 2002-10-04 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2002-10-03 | 119 | 126 | 119 | 119 | 8,000 | 1,190 |
| 2002-10-02 | 115 | 116 | 115 | 116 | 4,000 | 1,160 |
| 2002-09-27 | 117 | 120 | 116 | 116 | 7,000 | 1,160 |
| 2002-09-26 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-09-19 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2002-09-18 | 114 | 114 | 114 | 114 | 12,000 | 1,140 |
| 2002-09-12 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-09-06 | 115 | 116 | 115 | 116 | 4,000 | 1,160 |
| 2002-09-05 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2002-09-04 | 114 | 116 | 114 | 116 | 7,000 | 1,160 |
| 2002-09-03 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2002-09-02 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2002-08-30 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2002-08-27 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2002-08-26 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2002-08-23 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2002-08-21 | 116 | 116 | 113 | 113 | 5,000 | 1,130 |
| 2002-08-16 | 116 | 120 | 115 | 120 | 11,000 | 1,200 |
| 2002-08-15 | 120 | 120 | 116 | 116 | 3,000 | 1,160 |
| 2002-08-14 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2002-08-08 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2002-08-07 | 120 | 120 | 113 | 113 | 11,000 | 1,130 |
| 2002-08-05 | 122 | 122 | 120 | 120 | 5,000 | 1,200 |
| 2002-08-02 | 117 | 117 | 117 | 117 | 7,000 | 1,170 |
| 2002-07-29 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2002-07-24 | 118 | 118 | 118 | 118 | 8,000 | 1,180 |
| 2002-07-18 | 116 | 118 | 116 | 118 | 2,000 | 1,180 |
| 2002-07-11 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-07-09 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-07-08 | 120 | 120 | 120 | 120 | 8,000 | 1,200 |
| 2002-07-02 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2002-06-28 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-06-27 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2002-06-26 | 126 | 126 | 125 | 125 | 2,000 | 1,250 |
| 2002-06-25 | 116 | 118 | 116 | 118 | 3,000 | 1,180 |
| 2002-06-24 | 115 | 115 | 115 | 115 | 8,000 | 1,150 |
| 2002-06-21 | 112 | 114 | 112 | 114 | 4,000 | 1,140 |
| 2002-06-20 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2002-06-19 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-06-17 | 127 | 127 | 127 | 127 | 4,000 | 1,270 |
| 2002-06-14 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2002-06-13 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2002-06-10 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2002-06-07 | 142 | 142 | 141 | 141 | 4,000 | 1,410 |
| 2002-06-06 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-05-29 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2002-05-28 | 141 | 142 | 141 | 142 | 9,000 | 1,420 |
| 2002-05-27 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2002-05-24 | 131 | 137 | 131 | 131 | 7,000 | 1,310 |
| 2002-05-23 | 128 | 128 | 128 | 128 | 9,000 | 1,280 |
| 2002-05-22 | 135 | 137 | 135 | 137 | 3,000 | 1,370 |
| 2002-05-15 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2002-05-13 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2002-05-09 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2002-05-08 | 137 | 143 | 137 | 143 | 3,000 | 1,430 |
| 2002-05-07 | 161 | 161 | 135 | 135 | 11,000 | 1,350 |
| 2002-05-02 | 125 | 170 | 125 | 163 | 61,000 | 1,630 |
| 2002-05-01 | 122 | 127 | 122 | 127 | 4,000 | 1,270 |
| 2002-04-30 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2002-04-26 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2002-04-25 | 122 | 122 | 113 | 113 | 3,000 | 1,130 |
| 2002-04-23 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2002-04-22 | 112 | 121 | 112 | 121 | 2,000 | 1,210 |
| 2002-04-19 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2002-04-15 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2002-04-12 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2002-04-11 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-04-08 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-04-01 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-03-28 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-03-27 | 124 | 124 | 120 | 120 | 4,000 | 1,200 |
| 2002-03-26 | 120 | 121 | 120 | 120 | 9,000 | 1,200 |
| 2002-03-22 | 120 | 120 | 114 | 120 | 10,000 | 1,200 |
| 2002-03-20 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-03-19 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-03-11 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2002-03-08 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2002-03-07 | 122 | 122 | 122 | 122 | 10,000 | 1,220 |
| 2002-03-06 | 127 | 127 | 121 | 121 | 17,000 | 1,210 |
| 2002-03-05 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2002-03-04 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 2002-03-01 | 119 | 121 | 119 | 121 | 12,000 | 1,210 |
| 2002-02-27 | 121 | 121 | 120 | 121 | 5,000 | 1,210 |
| 2002-02-26 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2002-02-22 | 112 | 112 | 112 | 112 | 5,000 | 1,120 |
| 2002-02-13 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-02-12 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2002-02-07 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2002-01-29 | 125 | 125 | 125 | 125 | 12,000 | 1,250 |
| 2002-01-28 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2002-01-25 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-01-21 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-01-18 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-01-15 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-01-11 | 101 | 109 | 100 | 109 | 9,000 | 1,090 |
| 2002-01-10 | 105 | 105 | 101 | 101 | 2,000 | 1,010 |
| 2002-01-09 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
