5905 日本製罐(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	168	170	168	169	41,000	1,690
2004-12-29	166	167	166	167	26,000	1,670
2004-12-28	162	165	162	164	93,000	1,640
2004-12-27	163	164	162	163	30,000	1,630
2004-12-24	163	164	163	163	14,000	1,630
2004-12-22	162	165	162	163	27,000	1,630
2004-12-21	163	163	161	162	31,000	1,620
2004-12-20	164	164	162	162	3,000	1,620
2004-12-17	162	165	162	163	9,000	1,630
2004-12-16	163	163	162	163	10,000	1,630
2004-12-15	168	168	165	165	17,000	1,650
2004-12-14	167	168	167	168	5,000	1,680
2004-12-13	164	167	160	167	21,000	1,670
2004-12-10	165	165	165	165	2,000	1,650
2004-12-09	165	165	165	165	2,000	1,650
2004-12-08	166	166	164	164	28,000	1,640
2004-12-07	170	170	166	166	8,000	1,660
2004-12-06	165	165	163	165	13,000	1,650
2004-12-03	165	168	165	165	3,000	1,650
2004-12-02	170	170	170	170	1,000	1,700
2004-12-01	167	167	167	167	3,000	1,670
2004-11-30	165	167	165	165	6,000	1,650
2004-11-29	169	169	165	165	3,000	1,650
2004-11-26	166	166	166	166	2,000	1,660
2004-11-25	164	168	163	165	18,000	1,650
2004-11-24	169	169	169	169	1,000	1,690
2004-11-22	170	170	170	170	4,000	1,700
2004-11-18	170	170	170	170	5,000	1,700
2004-11-17	166	166	166	166	5,000	1,660
2004-11-16	170	170	169	170	5,000	1,700
2004-11-15	170	170	168	168	9,000	1,680
2004-11-12	166	166	165	165	9,000	1,650
2004-11-11	168	168	166	166	8,000	1,660
2004-11-10	173	173	168	168	5,000	1,680
2004-11-09	167	170	167	167	6,000	1,670
2004-11-08	168	174	168	174	10,000	1,740
2004-11-05	172	172	168	168	6,000	1,680
2004-11-04	163	165	163	164	9,000	1,640
2004-11-02	167	167	166	167	6,000	1,670
2004-11-01	166	174	166	172	9,000	1,720
2004-10-29	168	176	168	171	4,000	1,710
2004-10-28	178	178	166	166	4,000	1,660
2004-10-27	175	175	175	175	1,000	1,750
2004-10-26	167	170	167	170	4,000	1,700
2004-10-25	168	168	168	168	1,000	1,680
2004-10-22	167	167	167	167	4,000	1,670
2004-10-21	171	171	171	171	1,000	1,710
2004-10-20	171	171	170	170	18,000	1,700
2004-10-19	172	172	171	171	3,000	1,710
2004-10-18	172	172	172	172	1,000	1,720
2004-10-15	175	175	173	173	6,000	1,730
2004-10-14	176	176	175	175	5,000	1,750
2004-10-13	178	178	176	176	2,000	1,760
2004-10-12	180	180	173	173	9,000	1,730
2004-10-08	180	180	180	180	2,000	1,800
2004-10-07	178	178	178	178	9,000	1,780
2004-10-06	180	181	180	181	5,000	1,810
2004-10-05	178	180	175	180	8,000	1,800
2004-10-04	173	178	171	178	18,000	1,780
2004-10-01	174	175	174	175	3,000	1,750
2004-09-30	173	173	173	173	2,000	1,730
2004-09-29	175	175	173	173	6,000	1,730
2004-09-28	184	184	174	174	5,000	1,740
2004-09-24	171	176	171	176	10,000	1,760
2004-09-22	175	175	170	171	12,000	1,710
2004-09-17	181	181	180	180	7,000	1,800
2004-09-16	182	182	181	181	10,000	1,810
2004-09-15	185	186	182	186	8,000	1,860
2004-09-14	195	195	183	190	16,000	1,900
2004-09-13	195	203	194	200	30,000	2,000
2004-09-10	184	195	183	192	21,000	1,920
2004-09-09	180	181	177	181	13,000	1,810
2004-09-08	175	177	175	177	9,000	1,770
2004-09-07	181	182	180	180	7,000	1,800
2004-09-06	177	179	176	179	11,000	1,790
2004-09-03	186	186	180	180	11,000	1,800
2004-09-02	184	184	183	183	4,000	1,830
2004-09-01	186	188	185	188	4,000	1,880
2004-08-31	188	195	185	185	19,000	1,850
2004-08-30	186	199	185	188	22,000	1,880
2004-08-27	172	181	172	181	15,000	1,810
2004-08-26	168	172	168	172	12,000	1,720
2004-08-25	168	168	168	168	5,000	1,680
2004-08-24	166	169	162	162	16,000	1,620
2004-08-23	165	170	165	165	16,000	1,650
2004-08-20	169	169	162	162	8,000	1,620
2004-08-19	165	169	164	165	11,000	1,650
2004-08-18	170	170	165	165	8,000	1,650
2004-08-17	172	174	170	172	12,000	1,720
2004-08-16	185	185	179	179	6,000	1,790
2004-08-13	171	171	169	170	13,000	1,700
2004-08-12	172	172	169	169	7,000	1,690
2004-08-11	175	177	174	174	6,000	1,740
2004-08-06	175	175	175	175	3,000	1,750
2004-08-05	173	175	173	175	6,000	1,750
2004-08-04	171	174	169	170	26,000	1,700
2004-08-03	175	175	172	172	17,000	1,720
2004-08-02	174	184	174	180	11,000	1,800
2004-07-30	176	179	175	179	18,000	1,790
2004-07-29	192	192	178	179	15,000	1,790
2004-07-28	182	182	180	180	8,000	1,800
2004-07-27	179	179	177	177	12,000	1,770
2004-07-26	184	190	180	181	27,000	1,810
2004-07-23	188	188	186	186	10,000	1,860
2004-07-22	195	200	188	189	23,000	1,890
2004-07-21	203	203	200	200	4,000	2,000
2004-07-20	210	210	195	205	14,000	2,050
2004-07-16	198	202	190	195	41,000	1,950
2004-07-15	216	216	201	207	39,000	2,070
2004-07-14	216	220	214	215	64,000	2,150
2004-07-13	239	239	228	229	56,000	2,290
2004-07-12	250	252	223	241	105,000	2,410
2004-07-09	243	249	235	246	254,000	2,460
2004-07-08	216	230	201	208	110,000	2,080
2004-07-07	225	225	193	200	232,000	2,000
2004-07-06	285	285	230	231	832,000	2,310
2004-07-05	188	228	188	228	498,000	2,280
2004-07-02	162	178	162	178	122,000	1,780
2004-07-01	156	159	156	159	12,000	1,590
2004-06-30	154	155	152	154	22,000	1,540
2004-06-29	152	153	152	153	6,000	1,530
2004-06-28	150	152	149	151	19,000	1,510
2004-06-25	152	152	147	147	7,000	1,470
2004-06-24	147	149	147	149	5,000	1,490
2004-06-23	150	150	147	147	9,000	1,470
2004-06-22	148	150	148	150	7,000	1,500
2004-06-21	149	149	145	145	16,000	1,450
2004-06-18	145	150	145	148	19,000	1,480
2004-06-17	143	144	141	144	23,000	1,440
2004-06-16	140	140	140	140	10,000	1,400
2004-06-15	140	140	138	139	32,000	1,390
2004-06-14	140	140	139	139	10,000	1,390
2004-06-11	140	140	137	138	11,000	1,380
2004-06-10	140	140	140	140	1,000	1,400
2004-06-09	140	140	139	140	13,000	1,400
2004-06-08	140	140	140	140	1,000	1,400
2004-06-03	138	138	138	138	2,000	1,380
2004-05-31	138	138	138	138	1,000	1,380
2004-05-27	139	140	139	139	3,000	1,390
2004-05-26	137	138	137	138	4,000	1,380
2004-05-25	138	138	138	138	4,000	1,380
2004-05-21	136	143	134	143	8,000	1,430
2004-05-19	130	140	130	140	10,000	1,400
2004-05-18	128	130	128	130	17,000	1,300
2004-05-17	138	138	132	132	10,000	1,320
2004-05-14	140	140	135	135	9,000	1,350
2004-05-13	140	140	140	140	7,000	1,400
2004-05-12	138	139	138	139	4,000	1,390
2004-05-11	136	136	135	135	6,000	1,350
2004-05-10	143	143	140	140	9,000	1,400
2004-05-07	151	151	150	150	14,000	1,500
2004-05-06	153	156	153	153	10,000	1,530
2004-04-30	152	153	152	153	12,000	1,530
2004-04-28	150	155	150	150	15,000	1,500
2004-04-27	152	152	151	151	10,000	1,510
2004-04-26	157	157	157	157	2,000	1,570
2004-04-23	160	160	157	157	18,000	1,570
2004-04-22	165	165	159	160	16,000	1,600
2004-04-21	155	155	152	155	11,000	1,550
2004-04-20	166	166	166	166	1,000	1,660
2004-04-19	169	169	169	169	3,000	1,690
2004-04-16	156	159	154	159	23,000	1,590
2004-04-15	160	165	154	154	33,000	1,540
2004-04-14	151	155	151	155	10,000	1,550
2004-04-13	157	157	153	153	16,000	1,530
2004-04-12	147	159	147	159	34,000	1,590
2004-04-09	150	150	148	148	30,000	1,480
2004-04-08	149	150	149	150	6,000	1,500
2004-04-07	147	151	147	150	6,000	1,500
2004-04-06	150	154	150	154	15,000	1,540
2004-04-05	150	153	150	150	7,000	1,500
2004-04-02	154	154	145	150	14,000	1,500
2004-04-01	154	154	154	154	5,000	1,540
2004-03-31	147	147	147	147	2,000	1,470
2004-03-30	143	145	143	145	12,000	1,450
2004-03-29	141	143	140	142	13,000	1,420
2004-03-26	155	157	150	151	21,000	1,510
2004-03-25	156	159	150	150	38,000	1,500
2004-03-24	139	157	139	150	99,000	1,500
2004-03-23	136	136	135	136	17,000	1,360
2004-03-22	133	135	132	135	23,000	1,350
2004-03-19	135	135	132	132	36,000	1,320
2004-03-18	136	136	133	133	33,000	1,330
2004-03-17	134	136	134	135	35,000	1,350
2004-03-16	135	135	133	133	16,000	1,330
2004-03-15	135	135	133	135	32,000	1,350
2004-03-12	128	129	127	129	52,000	1,290
2004-03-11	126	127	126	127	19,000	1,270
2004-03-10	127	129	127	129	3,000	1,290
2004-03-09	130	130	129	130	56,000	1,300
2004-03-08	130	132	130	130	17,000	1,300
2004-03-05	125	128	125	128	16,000	1,280
2004-03-04	123	125	123	123	11,000	1,230
2004-03-03	121	122	121	122	3,000	1,220
2004-03-02	121	121	121	121	1,000	1,210
2004-03-01	122	122	121	121	6,000	1,210
2004-02-27	119	121	119	121	7,000	1,210
2004-02-26	117	118	117	118	10,000	1,180
2004-02-25	117	118	117	118	3,000	1,180
2004-02-24	116	116	116	116	1,000	1,160
2004-02-23	121	121	121	121	1,000	1,210
2004-02-20	120	121	120	121	2,000	1,210
2004-02-19	120	121	119	120	24,000	1,200
2004-02-18	119	119	119	119	2,000	1,190
2004-02-17	118	119	118	119	6,000	1,190
2004-02-16	117	117	117	117	2,000	1,170
2004-02-12	117	117	117	117	3,000	1,170
2004-02-10	116	116	116	116	5,000	1,160
2004-02-09	115	115	115	115	4,000	1,150
2004-02-05	118	118	118	118	1,000	1,180
2004-02-04	118	118	118	118	2,000	1,180
2004-02-03	120	120	120	120	9,000	1,200
2004-02-02	120	120	120	120	2,000	1,200
2004-01-30	120	120	120	120	10,000	1,200
2004-01-29	118	118	118	118	9,000	1,180
2004-01-28	118	118	116	118	7,000	1,180
2004-01-27	118	120	118	118	8,000	1,180
2004-01-26	118	119	118	118	6,000	1,180
2004-01-23	117	118	117	118	12,000	1,180
2004-01-22	116	118	113	116	11,000	1,160
2004-01-21	118	118	111	111	5,000	1,110
2004-01-20	118	119	118	118	5,000	1,180
2004-01-19	118	118	118	118	2,000	1,180
2004-01-15	115	118	115	118	2,000	1,180
2004-01-13	116	116	116	116	3,000	1,160
2004-01-09	116	116	116	116	2,000	1,160
2004-01-08	112	115	112	115	6,000	1,150
2004-01-07	112	113	112	112	16,000	1,120
2004-01-06	112	112	112	112	8,000	1,120
2004-01-05	111	112	111	112	2,000	1,120

分割・併合履歴： [2017-09-27]1株→0.1株