5905 日本製罐(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301091101081106,0001,100
2003-12-291041071041067,0001,060
2003-12-2610210410210315,0001,030
2003-12-251001021001018,0001,010
2003-12-24991029910114,0001,010
2003-12-221021041021046,0001,040
2003-12-191061061051055,0001,050
2003-12-1810610710510525,0001,050
2003-12-161091091091094,0001,090
2003-12-151141141141146,0001,140
2003-12-121061071061067,0001,060
2003-12-111051051051051,0001,050
2003-12-1010910910510516,0001,050
2003-12-091051061051062,0001,060
2003-12-081061061061061,0001,060
2003-12-051061061061066,0001,060
2003-12-041061061061066,0001,060
2003-12-031061081061086,0001,080
2003-12-0210710710610611,0001,060
2003-12-011051091051094,0001,090
2003-11-281051051051053,0001,050
2003-11-271101101101101,0001,100
2003-11-2610610610510523,0001,050
2003-11-2510310510310510,0001,050
2003-11-2110510510110515,0001,050
2003-11-191101101101102,0001,100
2003-11-1711111111011024,0001,100
2003-11-141121151121156,0001,150
2003-11-131111111111111,0001,110
2003-11-1210811210811114,0001,110
2003-11-1111711711511610,0001,160
2003-11-101191191191194,0001,190
2003-11-071191191191191,0001,190
2003-11-061191191191193,0001,190
2003-11-051211211211212,0001,210
2003-11-041211211211211,0001,210
2003-10-3112012212012115,0001,210
2003-10-301181181181188,0001,180
2003-10-291181181181185,0001,180
2003-10-2811811811711716,0001,170
2003-10-271161191161188,0001,180
2003-10-2411912011912017,0001,200
2003-10-231251261191196,0001,190
2003-10-221281281281289,0001,280
2003-10-211281281281282,0001,280
2003-10-2012212712112712,0001,270
2003-10-1712412412212215,0001,220
2003-10-1612212412212421,0001,240
2003-10-1512112311512311,0001,230
2003-10-1412412512312315,0001,230
2003-10-101241241221238,0001,230
2003-10-0912012212012219,0001,220
2003-10-0812012312012312,0001,230
2003-10-071241241231234,0001,230
2003-10-0612112312112318,0001,230
2003-10-031231231201209,0001,200
2003-10-0212012312012314,0001,230
2003-10-011241241221237,0001,230
2003-09-301251251231236,0001,230
2003-09-291231251231259,0001,250
2003-09-261221231221239,0001,230
2003-09-251231231221226,0001,220
2003-09-2412512512312313,0001,230
2003-09-221251251251254,0001,250
2003-09-191261261261264,0001,260
2003-09-1812812812712824,0001,280
2003-09-1712612812512828,0001,280
2003-09-161261261261265,0001,260
2003-09-1212212712212711,0001,270
2003-09-111241241211239,0001,230
2003-09-101281281281285,0001,280
2003-09-0912612612512510,0001,250
2003-09-0812112412112428,0001,240
2003-09-0512112212012024,0001,200
2003-09-0412212212012135,0001,210
2003-09-0312412412112114,0001,210
2003-09-0212212211912140,0001,210
2003-09-011211211211216,0001,210
2003-08-2912312312012038,0001,200
2003-08-281211231211238,0001,230
2003-08-2712112211911933,0001,190
2003-08-2612212512112178,0001,210
2003-08-2512112112012120,0001,210
2003-08-221251251231255,0001,250
2003-08-201231281231284,0001,280
2003-08-191211211211214,0001,210
2003-08-181221221211213,0001,210
2003-08-151211211211214,0001,210
2003-08-141171191171187,0001,180
2003-08-131161161161162,0001,160
2003-08-121151161151165,0001,160
2003-08-111151161141148,0001,140
2003-08-081171171151158,0001,150
2003-08-071161161161163,0001,160
2003-08-061201201161187,0001,180
2003-08-0512012212012210,0001,220
2003-08-041301301301302,0001,300
2003-07-281301301301301,0001,300
2003-07-251251251251252,0001,250
2003-07-241251251251251,0001,250
2003-07-231231301231304,0001,300
2003-07-221221221221221,0001,220
2003-07-181231231221223,0001,220
2003-07-1712412412112415,0001,240
2003-07-161271271261262,0001,260
2003-07-141331331321326,0001,320
2003-07-111271271261269,0001,260
2003-07-101271331271339,0001,330
2003-07-0913213312612716,0001,270
2003-07-081381381381383,0001,380
2003-07-0712713512713527,0001,350
2003-07-0413413412512715,0001,270
2003-07-0313914013613617,0001,360
2003-07-021361371361373,0001,370
2003-07-011351361351358,0001,350
2003-06-301351351341355,0001,350
2003-06-2713313513313525,0001,350
2003-06-2613313513313317,0001,330
2003-06-2513113313113339,0001,330
2003-06-2412813112813129,0001,310
2003-06-2312412712312612,0001,260
2003-06-2012112312112312,0001,230
2003-06-191221221221228,0001,220
2003-06-181211241211249,0001,240
2003-06-171211221201225,0001,220
2003-06-161221231211219,0001,210
2003-06-131211241201209,0001,200
2003-06-1212212212012119,0001,210
2003-06-1112112312012227,0001,220
2003-06-1012312312012129,0001,210
2003-06-0912312512112525,0001,250
2003-06-0611713311712374,0001,230
2003-06-0511211511111526,0001,150
2003-06-031111131111134,0001,130
2003-06-021091091091092,0001,090
2003-05-3011111210910911,0001,090
2003-05-2911011111011113,0001,110
2003-05-2811311310711024,0001,100
2003-05-271131141101149,0001,140
2003-05-261081131081132,0001,130
2003-05-221071071061067,0001,060
2003-05-201111111091092,0001,090
2003-05-191111121111113,0001,110
2003-05-161101111071118,0001,110
2003-05-151061071061068,0001,060
2003-05-131081091081094,0001,090
2003-05-1210910910510526,0001,050
2003-05-091061081061085,0001,080
2003-05-081061061051053,0001,050
2003-05-0711011010810812,0001,080
2003-05-061081081081083,0001,080
2003-05-0210810810510811,0001,080
2003-05-011051071051058,0001,050
2003-04-301091091071074,0001,070
2003-04-2810710710710710,0001,070
2003-04-251051051051053,0001,050
2003-04-241041041031033,0001,030
2003-04-231031031031031,0001,030
2003-04-2210410410310317,0001,030
2003-04-2110410410310311,0001,030
2003-04-181041041041045,0001,040
2003-04-141021081021074,0001,070
2003-04-111031031031031,0001,030
2003-04-101051061051066,0001,060
2003-04-091051051051055,0001,050
2003-04-081001011001013,0001,010
2003-04-07999999995,000990
2003-04-04999999996,000990
2003-04-031001001001008,0001,000
2003-04-02999999991,000990
2003-04-01999999992,000990
2003-03-271051101051106,0001,100
2003-03-261011011011011,0001,010
2003-03-251031031011013,0001,010
2003-03-241031031031035,0001,030
2003-03-201011011011013,0001,010
2003-03-191001001001005,0001,000
2003-03-181011011001003,0001,000
2003-03-171011011001004,0001,000
2003-03-141041041021024,0001,020
2003-03-131001021001005,0001,000
2003-03-121001021001009,0001,000
2003-03-111011011011015,0001,010
2003-03-101031031021026,0001,020
2003-03-071101101051057,0001,050
2003-03-051111111111113,0001,110
2003-03-041101101101102,0001,100
2003-03-031101101101104,0001,100
2003-02-281111111101105,0001,100
2003-02-271101101101102,0001,100
2003-02-261121121101103,0001,100
2003-02-251121121101125,0001,120
2003-02-211121121111119,0001,110
2003-02-201121121121122,0001,120
2003-02-1911011111011110,0001,110
2003-02-1811311411011013,0001,100
2003-02-1711211611211624,0001,160
2003-02-1410710910710723,0001,070
2003-02-1310810810710714,0001,070
2003-02-121071111071097,0001,090
2003-02-1010610610610611,0001,060
2003-02-071051051051052,0001,050
2003-02-061091091071074,0001,070
2003-02-051091091091091,0001,090
2003-02-041051091051093,0001,090
2003-02-031031031031032,0001,030
2003-01-311031031021039,0001,030
2003-01-301041041041041,0001,040
2003-01-291041041041045,0001,040
2003-01-281031041031049,0001,040
2003-01-271071071051058,0001,050
2003-01-2410910910610917,0001,090
2003-01-2310511010211021,0001,100
2003-01-221121121101106,0001,100
2003-01-211081101081107,0001,100
2003-01-201081081081081,0001,080
2003-01-171061071061076,0001,070
2003-01-161031051031053,0001,050
2003-01-1510310610210612,0001,060
2003-01-1410210610210210,0001,020
2003-01-101031031031032,0001,030
2003-01-0910210310110117,0001,010
2003-01-081011011011012,0001,010
2003-01-0710010410010110,0001,010

分割・併合履歴 : [2017-09-27]1株→0.1株