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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 109 | 110 | 108 | 110 | 6,000 | 1,100 |
| 2003-12-29 | 104 | 107 | 104 | 106 | 7,000 | 1,060 |
| 2003-12-26 | 102 | 104 | 102 | 103 | 15,000 | 1,030 |
| 2003-12-25 | 100 | 102 | 100 | 101 | 8,000 | 1,010 |
| 2003-12-24 | 99 | 102 | 99 | 101 | 14,000 | 1,010 |
| 2003-12-22 | 102 | 104 | 102 | 104 | 6,000 | 1,040 |
| 2003-12-19 | 106 | 106 | 105 | 105 | 5,000 | 1,050 |
| 2003-12-18 | 106 | 107 | 105 | 105 | 25,000 | 1,050 |
| 2003-12-16 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
| 2003-12-15 | 114 | 114 | 114 | 114 | 6,000 | 1,140 |
| 2003-12-12 | 106 | 107 | 106 | 106 | 7,000 | 1,060 |
| 2003-12-11 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-12-10 | 109 | 109 | 105 | 105 | 16,000 | 1,050 |
| 2003-12-09 | 105 | 106 | 105 | 106 | 2,000 | 1,060 |
| 2003-12-08 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2003-12-05 | 106 | 106 | 106 | 106 | 6,000 | 1,060 |
| 2003-12-04 | 106 | 106 | 106 | 106 | 6,000 | 1,060 |
| 2003-12-03 | 106 | 108 | 106 | 108 | 6,000 | 1,080 |
| 2003-12-02 | 107 | 107 | 106 | 106 | 11,000 | 1,060 |
| 2003-12-01 | 105 | 109 | 105 | 109 | 4,000 | 1,090 |
| 2003-11-28 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2003-11-27 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-11-26 | 106 | 106 | 105 | 105 | 23,000 | 1,050 |
| 2003-11-25 | 103 | 105 | 103 | 105 | 10,000 | 1,050 |
| 2003-11-21 | 105 | 105 | 101 | 105 | 15,000 | 1,050 |
| 2003-11-19 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-11-17 | 111 | 111 | 110 | 110 | 24,000 | 1,100 |
| 2003-11-14 | 112 | 115 | 112 | 115 | 6,000 | 1,150 |
| 2003-11-13 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2003-11-12 | 108 | 112 | 108 | 111 | 14,000 | 1,110 |
| 2003-11-11 | 117 | 117 | 115 | 116 | 10,000 | 1,160 |
| 2003-11-10 | 119 | 119 | 119 | 119 | 4,000 | 1,190 |
| 2003-11-07 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2003-11-06 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2003-11-05 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2003-11-04 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2003-10-31 | 120 | 122 | 120 | 121 | 15,000 | 1,210 |
| 2003-10-30 | 118 | 118 | 118 | 118 | 8,000 | 1,180 |
| 2003-10-29 | 118 | 118 | 118 | 118 | 5,000 | 1,180 |
| 2003-10-28 | 118 | 118 | 117 | 117 | 16,000 | 1,170 |
| 2003-10-27 | 116 | 119 | 116 | 118 | 8,000 | 1,180 |
| 2003-10-24 | 119 | 120 | 119 | 120 | 17,000 | 1,200 |
| 2003-10-23 | 125 | 126 | 119 | 119 | 6,000 | 1,190 |
| 2003-10-22 | 128 | 128 | 128 | 128 | 9,000 | 1,280 |
| 2003-10-21 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2003-10-20 | 122 | 127 | 121 | 127 | 12,000 | 1,270 |
| 2003-10-17 | 124 | 124 | 122 | 122 | 15,000 | 1,220 |
| 2003-10-16 | 122 | 124 | 122 | 124 | 21,000 | 1,240 |
| 2003-10-15 | 121 | 123 | 115 | 123 | 11,000 | 1,230 |
| 2003-10-14 | 124 | 125 | 123 | 123 | 15,000 | 1,230 |
| 2003-10-10 | 124 | 124 | 122 | 123 | 8,000 | 1,230 |
| 2003-10-09 | 120 | 122 | 120 | 122 | 19,000 | 1,220 |
| 2003-10-08 | 120 | 123 | 120 | 123 | 12,000 | 1,230 |
| 2003-10-07 | 124 | 124 | 123 | 123 | 4,000 | 1,230 |
| 2003-10-06 | 121 | 123 | 121 | 123 | 18,000 | 1,230 |
| 2003-10-03 | 123 | 123 | 120 | 120 | 9,000 | 1,200 |
| 2003-10-02 | 120 | 123 | 120 | 123 | 14,000 | 1,230 |
| 2003-10-01 | 124 | 124 | 122 | 123 | 7,000 | 1,230 |
| 2003-09-30 | 125 | 125 | 123 | 123 | 6,000 | 1,230 |
| 2003-09-29 | 123 | 125 | 123 | 125 | 9,000 | 1,250 |
| 2003-09-26 | 122 | 123 | 122 | 123 | 9,000 | 1,230 |
| 2003-09-25 | 123 | 123 | 122 | 122 | 6,000 | 1,220 |
| 2003-09-24 | 125 | 125 | 123 | 123 | 13,000 | 1,230 |
| 2003-09-22 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2003-09-19 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 2003-09-18 | 128 | 128 | 127 | 128 | 24,000 | 1,280 |
| 2003-09-17 | 126 | 128 | 125 | 128 | 28,000 | 1,280 |
| 2003-09-16 | 126 | 126 | 126 | 126 | 5,000 | 1,260 |
| 2003-09-12 | 122 | 127 | 122 | 127 | 11,000 | 1,270 |
| 2003-09-11 | 124 | 124 | 121 | 123 | 9,000 | 1,230 |
| 2003-09-10 | 128 | 128 | 128 | 128 | 5,000 | 1,280 |
| 2003-09-09 | 126 | 126 | 125 | 125 | 10,000 | 1,250 |
| 2003-09-08 | 121 | 124 | 121 | 124 | 28,000 | 1,240 |
| 2003-09-05 | 121 | 122 | 120 | 120 | 24,000 | 1,200 |
| 2003-09-04 | 122 | 122 | 120 | 121 | 35,000 | 1,210 |
| 2003-09-03 | 124 | 124 | 121 | 121 | 14,000 | 1,210 |
| 2003-09-02 | 122 | 122 | 119 | 121 | 40,000 | 1,210 |
| 2003-09-01 | 121 | 121 | 121 | 121 | 6,000 | 1,210 |
| 2003-08-29 | 123 | 123 | 120 | 120 | 38,000 | 1,200 |
| 2003-08-28 | 121 | 123 | 121 | 123 | 8,000 | 1,230 |
| 2003-08-27 | 121 | 122 | 119 | 119 | 33,000 | 1,190 |
| 2003-08-26 | 122 | 125 | 121 | 121 | 78,000 | 1,210 |
| 2003-08-25 | 121 | 121 | 120 | 121 | 20,000 | 1,210 |
| 2003-08-22 | 125 | 125 | 123 | 125 | 5,000 | 1,250 |
| 2003-08-20 | 123 | 128 | 123 | 128 | 4,000 | 1,280 |
| 2003-08-19 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
| 2003-08-18 | 122 | 122 | 121 | 121 | 3,000 | 1,210 |
| 2003-08-15 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
| 2003-08-14 | 117 | 119 | 117 | 118 | 7,000 | 1,180 |
| 2003-08-13 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2003-08-12 | 115 | 116 | 115 | 116 | 5,000 | 1,160 |
| 2003-08-11 | 115 | 116 | 114 | 114 | 8,000 | 1,140 |
| 2003-08-08 | 117 | 117 | 115 | 115 | 8,000 | 1,150 |
| 2003-08-07 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2003-08-06 | 120 | 120 | 116 | 118 | 7,000 | 1,180 |
| 2003-08-05 | 120 | 122 | 120 | 122 | 10,000 | 1,220 |
| 2003-08-04 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-07-28 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-07-25 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2003-07-24 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-07-23 | 123 | 130 | 123 | 130 | 4,000 | 1,300 |
| 2003-07-22 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2003-07-18 | 123 | 123 | 122 | 122 | 3,000 | 1,220 |
| 2003-07-17 | 124 | 124 | 121 | 124 | 15,000 | 1,240 |
| 2003-07-16 | 127 | 127 | 126 | 126 | 2,000 | 1,260 |
| 2003-07-14 | 133 | 133 | 132 | 132 | 6,000 | 1,320 |
| 2003-07-11 | 127 | 127 | 126 | 126 | 9,000 | 1,260 |
| 2003-07-10 | 127 | 133 | 127 | 133 | 9,000 | 1,330 |
| 2003-07-09 | 132 | 133 | 126 | 127 | 16,000 | 1,270 |
| 2003-07-08 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2003-07-07 | 127 | 135 | 127 | 135 | 27,000 | 1,350 |
| 2003-07-04 | 134 | 134 | 125 | 127 | 15,000 | 1,270 |
| 2003-07-03 | 139 | 140 | 136 | 136 | 17,000 | 1,360 |
| 2003-07-02 | 136 | 137 | 136 | 137 | 3,000 | 1,370 |
| 2003-07-01 | 135 | 136 | 135 | 135 | 8,000 | 1,350 |
| 2003-06-30 | 135 | 135 | 134 | 135 | 5,000 | 1,350 |
| 2003-06-27 | 133 | 135 | 133 | 135 | 25,000 | 1,350 |
| 2003-06-26 | 133 | 135 | 133 | 133 | 17,000 | 1,330 |
| 2003-06-25 | 131 | 133 | 131 | 133 | 39,000 | 1,330 |
| 2003-06-24 | 128 | 131 | 128 | 131 | 29,000 | 1,310 |
| 2003-06-23 | 124 | 127 | 123 | 126 | 12,000 | 1,260 |
| 2003-06-20 | 121 | 123 | 121 | 123 | 12,000 | 1,230 |
| 2003-06-19 | 122 | 122 | 122 | 122 | 8,000 | 1,220 |
| 2003-06-18 | 121 | 124 | 121 | 124 | 9,000 | 1,240 |
| 2003-06-17 | 121 | 122 | 120 | 122 | 5,000 | 1,220 |
| 2003-06-16 | 122 | 123 | 121 | 121 | 9,000 | 1,210 |
| 2003-06-13 | 121 | 124 | 120 | 120 | 9,000 | 1,200 |
| 2003-06-12 | 122 | 122 | 120 | 121 | 19,000 | 1,210 |
| 2003-06-11 | 121 | 123 | 120 | 122 | 27,000 | 1,220 |
| 2003-06-10 | 123 | 123 | 120 | 121 | 29,000 | 1,210 |
| 2003-06-09 | 123 | 125 | 121 | 125 | 25,000 | 1,250 |
| 2003-06-06 | 117 | 133 | 117 | 123 | 74,000 | 1,230 |
| 2003-06-05 | 112 | 115 | 111 | 115 | 26,000 | 1,150 |
| 2003-06-03 | 111 | 113 | 111 | 113 | 4,000 | 1,130 |
| 2003-06-02 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2003-05-30 | 111 | 112 | 109 | 109 | 11,000 | 1,090 |
| 2003-05-29 | 110 | 111 | 110 | 111 | 13,000 | 1,110 |
| 2003-05-28 | 113 | 113 | 107 | 110 | 24,000 | 1,100 |
| 2003-05-27 | 113 | 114 | 110 | 114 | 9,000 | 1,140 |
| 2003-05-26 | 108 | 113 | 108 | 113 | 2,000 | 1,130 |
| 2003-05-22 | 107 | 107 | 106 | 106 | 7,000 | 1,060 |
| 2003-05-20 | 111 | 111 | 109 | 109 | 2,000 | 1,090 |
| 2003-05-19 | 111 | 112 | 111 | 111 | 3,000 | 1,110 |
| 2003-05-16 | 110 | 111 | 107 | 111 | 8,000 | 1,110 |
| 2003-05-15 | 106 | 107 | 106 | 106 | 8,000 | 1,060 |
| 2003-05-13 | 108 | 109 | 108 | 109 | 4,000 | 1,090 |
| 2003-05-12 | 109 | 109 | 105 | 105 | 26,000 | 1,050 |
| 2003-05-09 | 106 | 108 | 106 | 108 | 5,000 | 1,080 |
| 2003-05-08 | 106 | 106 | 105 | 105 | 3,000 | 1,050 |
| 2003-05-07 | 110 | 110 | 108 | 108 | 12,000 | 1,080 |
| 2003-05-06 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2003-05-02 | 108 | 108 | 105 | 108 | 11,000 | 1,080 |
| 2003-05-01 | 105 | 107 | 105 | 105 | 8,000 | 1,050 |
| 2003-04-30 | 109 | 109 | 107 | 107 | 4,000 | 1,070 |
| 2003-04-28 | 107 | 107 | 107 | 107 | 10,000 | 1,070 |
| 2003-04-25 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2003-04-24 | 104 | 104 | 103 | 103 | 3,000 | 1,030 |
| 2003-04-23 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2003-04-22 | 104 | 104 | 103 | 103 | 17,000 | 1,030 |
| 2003-04-21 | 104 | 104 | 103 | 103 | 11,000 | 1,030 |
| 2003-04-18 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 2003-04-14 | 102 | 108 | 102 | 107 | 4,000 | 1,070 |
| 2003-04-11 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2003-04-10 | 105 | 106 | 105 | 106 | 6,000 | 1,060 |
| 2003-04-09 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2003-04-08 | 100 | 101 | 100 | 101 | 3,000 | 1,010 |
| 2003-04-07 | 99 | 99 | 99 | 99 | 5,000 | 990 |
| 2003-04-04 | 99 | 99 | 99 | 99 | 6,000 | 990 |
| 2003-04-03 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 2003-04-02 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2003-04-01 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2003-03-27 | 105 | 110 | 105 | 110 | 6,000 | 1,100 |
| 2003-03-26 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2003-03-25 | 103 | 103 | 101 | 101 | 3,000 | 1,010 |
| 2003-03-24 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2003-03-20 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2003-03-19 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2003-03-18 | 101 | 101 | 100 | 100 | 3,000 | 1,000 |
| 2003-03-17 | 101 | 101 | 100 | 100 | 4,000 | 1,000 |
| 2003-03-14 | 104 | 104 | 102 | 102 | 4,000 | 1,020 |
| 2003-03-13 | 100 | 102 | 100 | 100 | 5,000 | 1,000 |
| 2003-03-12 | 100 | 102 | 100 | 100 | 9,000 | 1,000 |
| 2003-03-11 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2003-03-10 | 103 | 103 | 102 | 102 | 6,000 | 1,020 |
| 2003-03-07 | 110 | 110 | 105 | 105 | 7,000 | 1,050 |
| 2003-03-05 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2003-03-04 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-03-03 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2003-02-28 | 111 | 111 | 110 | 110 | 5,000 | 1,100 |
| 2003-02-27 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-02-26 | 112 | 112 | 110 | 110 | 3,000 | 1,100 |
| 2003-02-25 | 112 | 112 | 110 | 112 | 5,000 | 1,120 |
| 2003-02-21 | 112 | 112 | 111 | 111 | 9,000 | 1,110 |
| 2003-02-20 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2003-02-19 | 110 | 111 | 110 | 111 | 10,000 | 1,110 |
| 2003-02-18 | 113 | 114 | 110 | 110 | 13,000 | 1,100 |
| 2003-02-17 | 112 | 116 | 112 | 116 | 24,000 | 1,160 |
| 2003-02-14 | 107 | 109 | 107 | 107 | 23,000 | 1,070 |
| 2003-02-13 | 108 | 108 | 107 | 107 | 14,000 | 1,070 |
| 2003-02-12 | 107 | 111 | 107 | 109 | 7,000 | 1,090 |
| 2003-02-10 | 106 | 106 | 106 | 106 | 11,000 | 1,060 |
| 2003-02-07 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2003-02-06 | 109 | 109 | 107 | 107 | 4,000 | 1,070 |
| 2003-02-05 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2003-02-04 | 105 | 109 | 105 | 109 | 3,000 | 1,090 |
| 2003-02-03 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2003-01-31 | 103 | 103 | 102 | 103 | 9,000 | 1,030 |
| 2003-01-30 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2003-01-29 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 2003-01-28 | 103 | 104 | 103 | 104 | 9,000 | 1,040 |
| 2003-01-27 | 107 | 107 | 105 | 105 | 8,000 | 1,050 |
| 2003-01-24 | 109 | 109 | 106 | 109 | 17,000 | 1,090 |
| 2003-01-23 | 105 | 110 | 102 | 110 | 21,000 | 1,100 |
| 2003-01-22 | 112 | 112 | 110 | 110 | 6,000 | 1,100 |
| 2003-01-21 | 108 | 110 | 108 | 110 | 7,000 | 1,100 |
| 2003-01-20 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2003-01-17 | 106 | 107 | 106 | 107 | 6,000 | 1,070 |
| 2003-01-16 | 103 | 105 | 103 | 105 | 3,000 | 1,050 |
| 2003-01-15 | 103 | 106 | 102 | 106 | 12,000 | 1,060 |
| 2003-01-14 | 102 | 106 | 102 | 102 | 10,000 | 1,020 |
| 2003-01-10 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2003-01-09 | 102 | 103 | 101 | 101 | 17,000 | 1,010 |
| 2003-01-08 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2003-01-07 | 100 | 104 | 100 | 101 | 10,000 | 1,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
