5905 日本製罐(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 239 | 239 | 237 | 237 | 4,000 | 2,370 |
| 2005-12-28 | 233 | 237 | 233 | 234 | 28,000 | 2,340 |
| 2005-12-27 | 238 | 238 | 233 | 233 | 20,000 | 2,330 |
| 2005-12-26 | 239 | 240 | 233 | 236 | 32,000 | 2,360 |
| 2005-12-22 | 240 | 240 | 239 | 239 | 12,000 | 2,390 |
| 2005-12-21 | 242 | 243 | 239 | 239 | 15,000 | 2,390 |
| 2005-12-20 | 242 | 246 | 242 | 244 | 31,000 | 2,440 |
| 2005-12-19 | 240 | 248 | 240 | 242 | 105,000 | 2,420 |
| 2005-12-16 | 238 | 240 | 238 | 239 | 17,000 | 2,390 |
| 2005-12-15 | 242 | 243 | 240 | 240 | 6,000 | 2,400 |
| 2005-12-14 | 243 | 243 | 241 | 242 | 21,000 | 2,420 |
| 2005-12-13 | 242 | 244 | 240 | 243 | 28,000 | 2,430 |
| 2005-12-12 | 245 | 245 | 241 | 241 | 20,000 | 2,410 |
| 2005-12-09 | 241 | 242 | 239 | 242 | 15,000 | 2,420 |
| 2005-12-08 | 244 | 244 | 235 | 239 | 21,000 | 2,390 |
| 2005-12-07 | 245 | 245 | 241 | 241 | 25,000 | 2,410 |
| 2005-12-06 | 237 | 241 | 236 | 240 | 29,000 | 2,400 |
| 2005-12-05 | 236 | 237 | 235 | 237 | 13,000 | 2,370 |
| 2005-12-02 | 234 | 236 | 234 | 234 | 15,000 | 2,340 |
| 2005-12-01 | 231 | 235 | 229 | 231 | 42,000 | 2,310 |
| 2005-11-30 | 241 | 241 | 235 | 235 | 66,000 | 2,350 |
| 2005-11-29 | 240 | 244 | 240 | 240 | 25,000 | 2,400 |
| 2005-11-28 | 241 | 241 | 238 | 240 | 4,000 | 2,400 |
| 2005-11-25 | 239 | 239 | 238 | 238 | 3,000 | 2,380 |
| 2005-11-24 | 239 | 240 | 238 | 239 | 8,000 | 2,390 |
| 2005-11-22 | 243 | 243 | 237 | 238 | 19,000 | 2,380 |
| 2005-11-21 | 242 | 248 | 241 | 241 | 22,000 | 2,410 |
| 2005-11-18 | 240 | 242 | 238 | 242 | 13,000 | 2,420 |
| 2005-11-17 | 237 | 242 | 237 | 239 | 17,000 | 2,390 |
| 2005-11-16 | 234 | 250 | 226 | 235 | 199,000 | 2,350 |
| 2005-11-15 | 241 | 254 | 230 | 234 | 224,000 | 2,340 |
| 2005-11-14 | 240 | 246 | 240 | 246 | 18,000 | 2,460 |
| 2005-11-11 | 240 | 243 | 240 | 240 | 16,000 | 2,400 |
| 2005-11-10 | 243 | 244 | 240 | 240 | 26,000 | 2,400 |
| 2005-11-09 | 248 | 248 | 242 | 242 | 37,000 | 2,420 |
| 2005-11-08 | 249 | 250 | 248 | 248 | 29,000 | 2,480 |
| 2005-11-07 | 245 | 248 | 243 | 248 | 31,000 | 2,480 |
| 2005-11-04 | 239 | 243 | 239 | 243 | 17,000 | 2,430 |
| 2005-11-02 | 236 | 240 | 232 | 238 | 56,000 | 2,380 |
| 2005-11-01 | 236 | 236 | 230 | 236 | 37,000 | 2,360 |
| 2005-10-31 | 233 | 236 | 226 | 236 | 55,000 | 2,360 |
| 2005-10-28 | 233 | 233 | 230 | 231 | 21,000 | 2,310 |
| 2005-10-27 | 234 | 237 | 234 | 235 | 26,000 | 2,350 |
| 2005-10-26 | 232 | 235 | 228 | 233 | 22,000 | 2,330 |
| 2005-10-25 | 232 | 232 | 221 | 230 | 51,000 | 2,300 |
| 2005-10-24 | 230 | 233 | 230 | 230 | 13,000 | 2,300 |
| 2005-10-21 | 231 | 232 | 228 | 232 | 9,000 | 2,320 |
| 2005-10-20 | 238 | 239 | 230 | 234 | 48,000 | 2,340 |
| 2005-10-19 | 240 | 244 | 232 | 237 | 64,000 | 2,370 |
| 2005-10-18 | 237 | 256 | 237 | 244 | 167,000 | 2,440 |
| 2005-10-17 | 239 | 243 | 235 | 237 | 40,000 | 2,370 |
| 2005-10-14 | 245 | 250 | 237 | 238 | 76,000 | 2,380 |
| 2005-10-13 | 240 | 263 | 240 | 243 | 316,000 | 2,430 |
| 2005-10-12 | 239 | 239 | 233 | 239 | 14,000 | 2,390 |
| 2005-10-11 | 240 | 242 | 238 | 239 | 16,000 | 2,390 |
| 2005-10-07 | 240 | 242 | 240 | 240 | 11,000 | 2,400 |
| 2005-10-06 | 250 | 250 | 240 | 240 | 11,000 | 2,400 |
| 2005-10-05 | 246 | 251 | 246 | 251 | 40,000 | 2,510 |
| 2005-10-04 | 238 | 245 | 237 | 245 | 23,000 | 2,450 |
| 2005-10-03 | 237 | 240 | 236 | 236 | 24,000 | 2,360 |
| 2005-09-30 | 235 | 237 | 235 | 236 | 21,000 | 2,360 |
| 2005-09-29 | 240 | 242 | 236 | 238 | 34,000 | 2,380 |
| 2005-09-28 | 243 | 243 | 236 | 240 | 47,000 | 2,400 |
| 2005-09-27 | 241 | 252 | 241 | 243 | 105,000 | 2,430 |
| 2005-09-26 | 246 | 248 | 241 | 241 | 79,000 | 2,410 |
| 2005-09-22 | 255 | 255 | 251 | 251 | 19,000 | 2,510 |
| 2005-09-21 | 258 | 258 | 252 | 256 | 43,000 | 2,560 |
| 2005-09-20 | 258 | 258 | 252 | 258 | 42,000 | 2,580 |
| 2005-09-16 | 263 | 263 | 258 | 260 | 50,000 | 2,600 |
| 2005-09-15 | 265 | 266 | 260 | 260 | 60,000 | 2,600 |
| 2005-09-14 | 255 | 263 | 255 | 261 | 76,000 | 2,610 |
| 2005-09-13 | 258 | 267 | 253 | 257 | 245,000 | 2,570 |
| 2005-09-12 | 255 | 263 | 253 | 259 | 203,000 | 2,590 |
| 2005-09-09 | 265 | 273 | 252 | 259 | 592,000 | 2,590 |
| 2005-09-08 | 251 | 318 | 250 | 270 | 5,192,000 | 2,700 |
| 2005-09-07 | 245 | 248 | 238 | 248 | 45,000 | 2,480 |
| 2005-09-06 | 249 | 250 | 247 | 247 | 20,000 | 2,470 |
| 2005-09-05 | 241 | 247 | 241 | 243 | 15,000 | 2,430 |
| 2005-09-02 | 239 | 241 | 237 | 239 | 15,000 | 2,390 |
| 2005-09-01 | 245 | 245 | 240 | 240 | 26,000 | 2,400 |
| 2005-08-31 | 246 | 246 | 241 | 245 | 19,000 | 2,450 |
| 2005-08-30 | 241 | 245 | 236 | 245 | 29,000 | 2,450 |
| 2005-08-29 | 249 | 250 | 244 | 245 | 27,000 | 2,450 |
| 2005-08-26 | 255 | 255 | 247 | 248 | 36,000 | 2,480 |
| 2005-08-25 | 263 | 263 | 252 | 259 | 67,000 | 2,590 |
| 2005-08-24 | 246 | 265 | 246 | 255 | 98,000 | 2,550 |
| 2005-08-23 | 245 | 248 | 241 | 246 | 42,000 | 2,460 |
| 2005-08-22 | 248 | 255 | 245 | 246 | 30,000 | 2,460 |
| 2005-08-19 | 258 | 258 | 246 | 250 | 48,000 | 2,500 |
| 2005-08-18 | 249 | 259 | 245 | 252 | 86,000 | 2,520 |
| 2005-08-17 | 263 | 263 | 251 | 254 | 146,000 | 2,540 |
| 2005-08-16 | 239 | 280 | 238 | 269 | 1,785,000 | 2,690 |
| 2005-08-15 | 222 | 237 | 222 | 237 | 56,000 | 2,370 |
| 2005-08-12 | 228 | 228 | 225 | 225 | 5,000 | 2,250 |
| 2005-08-11 | 230 | 230 | 222 | 222 | 11,000 | 2,220 |
| 2005-08-10 | 212 | 225 | 211 | 224 | 21,000 | 2,240 |
| 2005-08-09 | 212 | 217 | 207 | 210 | 14,000 | 2,100 |
| 2005-08-08 | 206 | 212 | 206 | 212 | 3,000 | 2,120 |
| 2005-08-05 | 216 | 216 | 205 | 210 | 16,000 | 2,100 |
| 2005-08-04 | 219 | 220 | 214 | 214 | 20,000 | 2,140 |
| 2005-08-03 | 225 | 225 | 220 | 225 | 14,000 | 2,250 |
| 2005-08-02 | 230 | 230 | 226 | 226 | 11,000 | 2,260 |
| 2005-08-01 | 230 | 235 | 228 | 230 | 27,000 | 2,300 |
| 2005-07-29 | 234 | 239 | 230 | 237 | 141,000 | 2,370 |
| 2005-07-28 | 221 | 231 | 216 | 230 | 84,000 | 2,300 |
| 2005-07-27 | 220 | 221 | 216 | 221 | 15,000 | 2,210 |
| 2005-07-26 | 220 | 225 | 218 | 221 | 15,000 | 2,210 |
| 2005-07-25 | 217 | 226 | 217 | 226 | 14,000 | 2,260 |
| 2005-07-22 | 220 | 220 | 216 | 220 | 35,000 | 2,200 |
| 2005-07-21 | 230 | 230 | 222 | 222 | 27,000 | 2,220 |
| 2005-07-20 | 226 | 231 | 225 | 231 | 59,000 | 2,310 |
| 2005-07-19 | 217 | 234 | 216 | 231 | 132,000 | 2,310 |
| 2005-07-15 | 213 | 232 | 213 | 220 | 217,000 | 2,200 |
| 2005-07-14 | 204 | 218 | 204 | 212 | 232,000 | 2,120 |
| 2005-07-13 | 197 | 199 | 194 | 199 | 8,000 | 1,990 |
| 2005-07-12 | 195 | 199 | 195 | 197 | 13,000 | 1,970 |
| 2005-07-11 | 201 | 201 | 193 | 193 | 8,000 | 1,930 |
| 2005-07-08 | 197 | 197 | 192 | 197 | 7,000 | 1,970 |
| 2005-07-07 | 200 | 200 | 197 | 197 | 8,000 | 1,970 |
| 2005-07-06 | 196 | 201 | 196 | 200 | 28,000 | 2,000 |
| 2005-07-05 | 200 | 200 | 195 | 195 | 13,000 | 1,950 |
| 2005-07-04 | 193 | 196 | 193 | 196 | 11,000 | 1,960 |
| 2005-07-01 | 195 | 195 | 192 | 192 | 4,000 | 1,920 |
| 2005-06-30 | 194 | 197 | 194 | 195 | 7,000 | 1,950 |
| 2005-06-29 | 191 | 193 | 191 | 193 | 6,000 | 1,930 |
| 2005-06-27 | 192 | 192 | 190 | 190 | 4,000 | 1,900 |
| 2005-06-24 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 2005-06-23 | 200 | 200 | 193 | 197 | 4,000 | 1,970 |
| 2005-06-22 | 200 | 200 | 199 | 200 | 9,000 | 2,000 |
| 2005-06-21 | 194 | 203 | 194 | 200 | 25,000 | 2,000 |
| 2005-06-20 | 190 | 190 | 190 | 190 | 9,000 | 1,900 |
| 2005-06-17 | 186 | 186 | 186 | 186 | 4,000 | 1,860 |
| 2005-06-16 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2005-06-15 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2005-06-14 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2005-06-13 | 185 | 185 | 183 | 185 | 5,000 | 1,850 |
| 2005-06-10 | 184 | 184 | 184 | 184 | 4,000 | 1,840 |
| 2005-06-09 | 185 | 185 | 183 | 183 | 4,000 | 1,830 |
| 2005-06-08 | 183 | 184 | 183 | 184 | 5,000 | 1,840 |
| 2005-06-07 | 185 | 185 | 184 | 184 | 4,000 | 1,840 |
| 2005-06-06 | 187 | 189 | 185 | 189 | 3,000 | 1,890 |
| 2005-06-03 | 185 | 187 | 185 | 187 | 7,000 | 1,870 |
| 2005-06-02 | 183 | 186 | 181 | 186 | 8,000 | 1,860 |
| 2005-06-01 | 180 | 184 | 180 | 184 | 10,000 | 1,840 |
| 2005-05-31 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2005-05-30 | 183 | 183 | 181 | 181 | 9,000 | 1,810 |
| 2005-05-27 | 183 | 183 | 182 | 182 | 5,000 | 1,820 |
| 2005-05-26 | 185 | 189 | 181 | 189 | 6,000 | 1,890 |
| 2005-05-25 | 192 | 192 | 190 | 190 | 27,000 | 1,900 |
| 2005-05-24 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2005-05-23 | 192 | 195 | 192 | 195 | 33,000 | 1,950 |
| 2005-05-20 | 191 | 196 | 191 | 192 | 12,000 | 1,920 |
| 2005-05-19 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2005-05-17 | 192 | 192 | 191 | 191 | 4,000 | 1,910 |
| 2005-05-16 | 197 | 197 | 193 | 193 | 18,000 | 1,930 |
| 2005-05-13 | 202 | 202 | 197 | 197 | 8,000 | 1,970 |
| 2005-05-12 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2005-05-10 | 209 | 209 | 202 | 202 | 11,000 | 2,020 |
| 2005-05-06 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2005-05-02 | 195 | 204 | 195 | 204 | 7,000 | 2,040 |
| 2005-04-28 | 203 | 203 | 192 | 203 | 14,000 | 2,030 |
| 2005-04-27 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2005-04-26 | 198 | 201 | 198 | 201 | 5,000 | 2,010 |
| 2005-04-25 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2005-04-22 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2005-04-21 | 201 | 201 | 193 | 193 | 17,000 | 1,930 |
| 2005-04-20 | 195 | 209 | 195 | 201 | 28,000 | 2,010 |
| 2005-04-19 | 190 | 194 | 190 | 194 | 15,000 | 1,940 |
| 2005-04-18 | 193 | 203 | 190 | 191 | 53,000 | 1,910 |
| 2005-04-15 | 205 | 205 | 190 | 199 | 66,000 | 1,990 |
| 2005-04-14 | 210 | 210 | 205 | 207 | 8,000 | 2,070 |
| 2005-04-13 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2005-04-12 | 217 | 217 | 211 | 211 | 12,000 | 2,110 |
| 2005-04-11 | 218 | 218 | 217 | 217 | 8,000 | 2,170 |
| 2005-04-08 | 222 | 226 | 219 | 225 | 37,000 | 2,250 |
| 2005-04-07 | 210 | 226 | 210 | 225 | 126,000 | 2,250 |
| 2005-04-06 | 210 | 210 | 205 | 208 | 19,000 | 2,080 |
| 2005-04-05 | 214 | 219 | 214 | 214 | 19,000 | 2,140 |
| 2005-04-04 | 200 | 211 | 200 | 211 | 13,000 | 2,110 |
| 2005-04-01 | 201 | 204 | 198 | 198 | 29,000 | 1,980 |
| 2005-03-31 | 205 | 207 | 191 | 198 | 61,000 | 1,980 |
| 2005-03-30 | 211 | 218 | 205 | 205 | 38,000 | 2,050 |
| 2005-03-29 | 212 | 222 | 210 | 211 | 37,000 | 2,110 |
| 2005-03-28 | 207 | 210 | 197 | 207 | 36,000 | 2,070 |
| 2005-03-25 | 240 | 240 | 227 | 227 | 60,000 | 2,270 |
| 2005-03-24 | 241 | 243 | 238 | 240 | 29,000 | 2,400 |
| 2005-03-23 | 240 | 240 | 237 | 240 | 38,000 | 2,400 |
| 2005-03-22 | 243 | 243 | 235 | 239 | 46,000 | 2,390 |
| 2005-03-18 | 228 | 249 | 228 | 239 | 152,000 | 2,390 |
| 2005-03-17 | 226 | 228 | 223 | 223 | 14,000 | 2,230 |
| 2005-03-16 | 231 | 231 | 223 | 223 | 40,000 | 2,230 |
| 2005-03-15 | 232 | 232 | 229 | 229 | 35,000 | 2,290 |
| 2005-03-14 | 231 | 234 | 231 | 232 | 36,000 | 2,320 |
| 2005-03-11 | 232 | 232 | 229 | 231 | 53,000 | 2,310 |
| 2005-03-10 | 230 | 240 | 230 | 232 | 55,000 | 2,320 |
| 2005-03-09 | 226 | 231 | 225 | 231 | 74,000 | 2,310 |
| 2005-03-08 | 232 | 232 | 225 | 225 | 46,000 | 2,250 |
| 2005-03-07 | 231 | 237 | 231 | 234 | 165,000 | 2,340 |
| 2005-03-04 | 214 | 235 | 214 | 230 | 317,000 | 2,300 |
| 2005-03-03 | 212 | 213 | 212 | 212 | 21,000 | 2,120 |
| 2005-03-02 | 214 | 214 | 212 | 214 | 44,000 | 2,140 |
| 2005-03-01 | 210 | 213 | 210 | 213 | 29,000 | 2,130 |
| 2005-02-28 | 214 | 215 | 205 | 210 | 42,000 | 2,100 |
| 2005-02-25 | 222 | 222 | 213 | 213 | 30,000 | 2,130 |
| 2005-02-24 | 216 | 222 | 216 | 218 | 33,000 | 2,180 |
| 2005-02-23 | 212 | 217 | 212 | 213 | 35,000 | 2,130 |
| 2005-02-22 | 212 | 217 | 212 | 214 | 44,000 | 2,140 |
| 2005-02-21 | 216 | 216 | 210 | 210 | 30,000 | 2,100 |
| 2005-02-18 | 216 | 218 | 208 | 215 | 45,000 | 2,150 |
| 2005-02-17 | 217 | 228 | 214 | 219 | 173,000 | 2,190 |
| 2005-02-16 | 203 | 215 | 202 | 212 | 170,000 | 2,120 |
| 2005-02-15 | 203 | 208 | 202 | 202 | 30,000 | 2,020 |
| 2005-02-14 | 199 | 202 | 199 | 201 | 28,000 | 2,010 |
| 2005-02-10 | 201 | 201 | 196 | 197 | 52,000 | 1,970 |
| 2005-02-09 | 204 | 204 | 201 | 201 | 29,000 | 2,010 |
| 2005-02-08 | 202 | 203 | 200 | 203 | 38,000 | 2,030 |
| 2005-02-07 | 190 | 212 | 190 | 204 | 154,000 | 2,040 |
| 2005-02-04 | 188 | 190 | 187 | 188 | 18,000 | 1,880 |
| 2005-02-03 | 187 | 190 | 187 | 190 | 8,000 | 1,900 |
| 2005-02-02 | 186 | 187 | 186 | 187 | 18,000 | 1,870 |
| 2005-02-01 | 186 | 187 | 185 | 185 | 10,000 | 1,850 |
| 2005-01-31 | 190 | 190 | 183 | 187 | 29,000 | 1,870 |
| 2005-01-28 | 191 | 195 | 190 | 190 | 42,000 | 1,900 |
| 2005-01-27 | 190 | 194 | 189 | 190 | 14,000 | 1,900 |
| 2005-01-26 | 189 | 189 | 189 | 189 | 7,000 | 1,890 |
| 2005-01-25 | 187 | 190 | 187 | 190 | 9,000 | 1,900 |
| 2005-01-24 | 186 | 189 | 186 | 187 | 24,000 | 1,870 |
| 2005-01-21 | 187 | 190 | 187 | 187 | 17,000 | 1,870 |
| 2005-01-20 | 189 | 190 | 188 | 189 | 25,000 | 1,890 |
| 2005-01-19 | 195 | 195 | 189 | 194 | 18,000 | 1,940 |
| 2005-01-18 | 188 | 195 | 188 | 194 | 25,000 | 1,940 |
| 2005-01-17 | 191 | 191 | 187 | 187 | 27,000 | 1,870 |
| 2005-01-14 | 184 | 190 | 184 | 190 | 16,000 | 1,900 |
| 2005-01-13 | 188 | 192 | 187 | 187 | 57,000 | 1,870 |
| 2005-01-12 | 184 | 186 | 184 | 184 | 55,000 | 1,840 |
| 2005-01-11 | 185 | 186 | 182 | 183 | 34,000 | 1,830 |
| 2005-01-07 | 195 | 195 | 185 | 186 | 70,000 | 1,860 |
| 2005-01-06 | 172 | 190 | 172 | 190 | 142,000 | 1,900 |
| 2005-01-05 | 170 | 172 | 168 | 171 | 56,000 | 1,710 |
| 2005-01-04 | 170 | 170 | 168 | 170 | 23,000 | 1,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
