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
