5905 日本製罐(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 170 | 170 | 169 | 169 | 2,000 | 1,690 |
| 2006-12-28 | 173 | 173 | 172 | 172 | 2,000 | 1,720 |
| 2006-12-27 | 169 | 173 | 169 | 173 | 6,000 | 1,730 |
| 2006-12-26 | 168 | 168 | 165 | 165 | 13,000 | 1,650 |
| 2006-12-25 | 173 | 173 | 161 | 161 | 7,000 | 1,610 |
| 2006-12-22 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2006-12-21 | 167 | 167 | 167 | 167 | 6,000 | 1,670 |
| 2006-12-20 | 163 | 166 | 163 | 166 | 4,000 | 1,660 |
| 2006-12-19 | 170 | 170 | 155 | 164 | 19,000 | 1,640 |
| 2006-12-15 | 180 | 180 | 172 | 172 | 9,000 | 1,720 |
| 2006-12-14 | 172 | 177 | 172 | 173 | 5,000 | 1,730 |
| 2006-12-12 | 176 | 176 | 172 | 172 | 7,000 | 1,720 |
| 2006-12-11 | 175 | 176 | 174 | 176 | 10,000 | 1,760 |
| 2006-12-07 | 177 | 182 | 177 | 180 | 16,000 | 1,800 |
| 2006-12-06 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2006-12-05 | 195 | 198 | 180 | 180 | 92,000 | 1,800 |
| 2006-12-04 | 174 | 199 | 174 | 191 | 17,000 | 1,910 |
| 2006-12-01 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2006-11-30 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2006-11-29 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2006-11-28 | 160 | 163 | 160 | 163 | 2,000 | 1,630 |
| 2006-11-27 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 2006-11-22 | 155 | 173 | 155 | 173 | 4,000 | 1,730 |
| 2006-11-21 | 150 | 164 | 150 | 164 | 17,000 | 1,640 |
| 2006-11-20 | 163 | 163 | 150 | 160 | 11,000 | 1,600 |
| 2006-11-17 | 168 | 168 | 163 | 163 | 6,000 | 1,630 |
| 2006-11-16 | 170 | 170 | 165 | 170 | 7,000 | 1,700 |
| 2006-11-15 | 170 | 182 | 167 | 182 | 3,000 | 1,820 |
| 2006-11-14 | 190 | 190 | 173 | 175 | 4,000 | 1,750 |
| 2006-11-10 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2006-11-09 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2006-11-08 | 182 | 182 | 178 | 178 | 2,000 | 1,780 |
| 2006-11-06 | 183 | 187 | 183 | 187 | 9,000 | 1,870 |
| 2006-11-02 | 178 | 188 | 178 | 188 | 14,000 | 1,880 |
| 2006-11-01 | 183 | 183 | 180 | 180 | 8,000 | 1,800 |
| 2006-10-31 | 188 | 188 | 184 | 184 | 4,000 | 1,840 |
| 2006-10-30 | 188 | 191 | 188 | 191 | 11,000 | 1,910 |
| 2006-10-27 | 194 | 194 | 190 | 190 | 5,000 | 1,900 |
| 2006-10-26 | 188 | 193 | 188 | 190 | 13,000 | 1,900 |
| 2006-10-25 | 193 | 193 | 193 | 193 | 5,000 | 1,930 |
| 2006-10-24 | 194 | 194 | 190 | 190 | 9,000 | 1,900 |
| 2006-10-23 | 182 | 189 | 182 | 189 | 7,000 | 1,890 |
| 2006-10-20 | 189 | 189 | 183 | 185 | 11,000 | 1,850 |
| 2006-10-19 | 191 | 193 | 188 | 189 | 20,000 | 1,890 |
| 2006-10-18 | 182 | 191 | 182 | 188 | 17,000 | 1,880 |
| 2006-10-17 | 184 | 188 | 184 | 187 | 17,000 | 1,870 |
| 2006-10-16 | 175 | 185 | 175 | 179 | 26,000 | 1,790 |
| 2006-10-13 | 164 | 184 | 164 | 180 | 63,000 | 1,800 |
| 2006-10-12 | 170 | 170 | 158 | 160 | 85,000 | 1,600 |
| 2006-10-11 | 180 | 180 | 170 | 170 | 45,000 | 1,700 |
| 2006-10-10 | 181 | 181 | 180 | 180 | 13,000 | 1,800 |
| 2006-10-06 | 189 | 189 | 183 | 183 | 7,000 | 1,830 |
| 2006-10-05 | 190 | 190 | 188 | 188 | 10,000 | 1,880 |
| 2006-10-04 | 194 | 196 | 193 | 193 | 3,000 | 1,930 |
| 2006-10-03 | 194 | 195 | 194 | 195 | 3,000 | 1,950 |
| 2006-10-02 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2006-09-29 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2006-09-28 | 192 | 194 | 192 | 194 | 3,000 | 1,940 |
| 2006-09-27 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2006-09-26 | 193 | 198 | 193 | 198 | 15,000 | 1,980 |
| 2006-09-25 | 191 | 198 | 191 | 198 | 5,000 | 1,980 |
| 2006-09-22 | 188 | 204 | 188 | 204 | 24,000 | 2,040 |
| 2006-09-21 | 200 | 200 | 199 | 199 | 6,000 | 1,990 |
| 2006-09-20 | 191 | 201 | 191 | 201 | 6,000 | 2,010 |
| 2006-09-19 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2006-09-15 | 195 | 203 | 195 | 200 | 4,000 | 2,000 |
| 2006-09-14 | 203 | 204 | 203 | 204 | 2,000 | 2,040 |
| 2006-09-13 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2006-09-12 | 201 | 201 | 191 | 200 | 13,000 | 2,000 |
| 2006-09-11 | 205 | 205 | 204 | 204 | 10,000 | 2,040 |
| 2006-09-08 | 205 | 207 | 205 | 207 | 29,000 | 2,070 |
| 2006-09-07 | 215 | 218 | 205 | 205 | 79,000 | 2,050 |
| 2006-09-06 | 216 | 220 | 216 | 220 | 22,000 | 2,200 |
| 2006-09-05 | 218 | 219 | 214 | 215 | 24,000 | 2,150 |
| 2006-09-04 | 199 | 230 | 199 | 215 | 37,000 | 2,150 |
| 2006-09-01 | 201 | 204 | 201 | 204 | 14,000 | 2,040 |
| 2006-08-31 | 201 | 203 | 201 | 203 | 9,000 | 2,030 |
| 2006-08-30 | 202 | 203 | 202 | 203 | 10,000 | 2,030 |
| 2006-08-29 | 204 | 207 | 202 | 202 | 23,000 | 2,020 |
| 2006-08-28 | 204 | 204 | 199 | 203 | 16,000 | 2,030 |
| 2006-08-25 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2006-08-24 | 198 | 198 | 192 | 192 | 3,000 | 1,920 |
| 2006-08-23 | 196 | 198 | 196 | 198 | 3,000 | 1,980 |
| 2006-08-22 | 197 | 200 | 197 | 200 | 4,000 | 2,000 |
| 2006-08-21 | 197 | 200 | 197 | 200 | 21,000 | 2,000 |
| 2006-08-18 | 197 | 201 | 197 | 200 | 5,000 | 2,000 |
| 2006-08-17 | 195 | 196 | 195 | 196 | 4,000 | 1,960 |
| 2006-08-16 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2006-08-15 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2006-08-14 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2006-08-10 | 186 | 191 | 186 | 191 | 2,000 | 1,910 |
| 2006-08-09 | 192 | 192 | 182 | 187 | 5,000 | 1,870 |
| 2006-08-08 | 175 | 190 | 175 | 182 | 28,000 | 1,820 |
| 2006-08-07 | 172 | 177 | 172 | 172 | 15,000 | 1,720 |
| 2006-08-04 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2006-08-03 | 180 | 181 | 180 | 180 | 6,000 | 1,800 |
| 2006-08-02 | 175 | 179 | 175 | 179 | 2,000 | 1,790 |
| 2006-08-01 | 174 | 179 | 174 | 179 | 2,000 | 1,790 |
| 2006-07-28 | 169 | 179 | 169 | 179 | 3,000 | 1,790 |
| 2006-07-27 | 168 | 181 | 168 | 181 | 6,000 | 1,810 |
| 2006-07-26 | 183 | 183 | 176 | 176 | 6,000 | 1,760 |
| 2006-07-25 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2006-07-24 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2006-07-21 | 178 | 181 | 176 | 181 | 5,000 | 1,810 |
| 2006-07-20 | 183 | 188 | 183 | 188 | 3,000 | 1,880 |
| 2006-07-19 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2006-07-18 | 191 | 191 | 188 | 190 | 14,000 | 1,900 |
| 2006-07-14 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2006-07-13 | 190 | 193 | 190 | 193 | 2,000 | 1,930 |
| 2006-07-12 | 191 | 196 | 191 | 196 | 6,000 | 1,960 |
| 2006-07-11 | 195 | 195 | 191 | 191 | 5,000 | 1,910 |
| 2006-07-10 | 194 | 195 | 194 | 195 | 11,000 | 1,950 |
| 2006-07-07 | 206 | 206 | 199 | 199 | 9,000 | 1,990 |
| 2006-07-06 | 206 | 210 | 206 | 206 | 11,000 | 2,060 |
| 2006-07-05 | 210 | 215 | 205 | 205 | 4,000 | 2,050 |
| 2006-07-04 | 204 | 205 | 201 | 205 | 8,000 | 2,050 |
| 2006-07-03 | 200 | 202 | 200 | 202 | 2,000 | 2,020 |
| 2006-06-30 | 199 | 200 | 199 | 200 | 3,000 | 2,000 |
| 2006-06-29 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2006-06-27 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2006-06-26 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2006-06-23 | 201 | 202 | 201 | 202 | 3,000 | 2,020 |
| 2006-06-22 | 200 | 201 | 200 | 201 | 7,000 | 2,010 |
| 2006-06-20 | 201 | 201 | 200 | 200 | 25,000 | 2,000 |
| 2006-06-19 | 199 | 199 | 199 | 199 | 12,000 | 1,990 |
| 2006-06-16 | 199 | 199 | 199 | 199 | 10,000 | 1,990 |
| 2006-06-15 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 2006-06-14 | 195 | 195 | 187 | 187 | 6,000 | 1,870 |
| 2006-06-13 | 198 | 199 | 190 | 190 | 37,000 | 1,900 |
| 2006-06-12 | 186 | 193 | 186 | 193 | 9,000 | 1,930 |
| 2006-06-09 | 191 | 194 | 185 | 194 | 14,000 | 1,940 |
| 2006-06-08 | 185 | 185 | 184 | 184 | 20,000 | 1,840 |
| 2006-06-07 | 189 | 195 | 185 | 190 | 21,000 | 1,900 |
| 2006-06-06 | 196 | 201 | 191 | 192 | 14,000 | 1,920 |
| 2006-06-05 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2006-06-02 | 207 | 207 | 200 | 206 | 6,000 | 2,060 |
| 2006-06-01 | 210 | 210 | 203 | 203 | 8,000 | 2,030 |
| 2006-05-31 | 210 | 210 | 201 | 206 | 25,000 | 2,060 |
| 2006-05-30 | 227 | 227 | 216 | 225 | 5,000 | 2,250 |
| 2006-05-26 | 223 | 225 | 219 | 223 | 9,000 | 2,230 |
| 2006-05-25 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2006-05-24 | 226 | 226 | 225 | 225 | 3,000 | 2,250 |
| 2006-05-23 | 225 | 229 | 225 | 229 | 2,000 | 2,290 |
| 2006-05-19 | 229 | 229 | 227 | 227 | 5,000 | 2,270 |
| 2006-05-18 | 225 | 230 | 224 | 229 | 15,000 | 2,290 |
| 2006-05-17 | 230 | 230 | 227 | 228 | 13,000 | 2,280 |
| 2006-05-16 | 229 | 230 | 219 | 229 | 11,000 | 2,290 |
| 2006-05-15 | 228 | 228 | 228 | 228 | 3,000 | 2,280 |
| 2006-05-12 | 229 | 229 | 221 | 228 | 4,000 | 2,280 |
| 2006-05-11 | 228 | 229 | 223 | 229 | 5,000 | 2,290 |
| 2006-05-10 | 230 | 230 | 223 | 228 | 11,000 | 2,280 |
| 2006-05-09 | 231 | 231 | 228 | 230 | 6,000 | 2,300 |
| 2006-05-08 | 230 | 232 | 230 | 232 | 2,000 | 2,320 |
| 2006-05-02 | 231 | 233 | 231 | 233 | 6,000 | 2,330 |
| 2006-05-01 | 233 | 233 | 229 | 231 | 18,000 | 2,310 |
| 2006-04-28 | 233 | 233 | 231 | 231 | 2,000 | 2,310 |
| 2006-04-27 | 232 | 233 | 231 | 231 | 7,000 | 2,310 |
| 2006-04-26 | 243 | 243 | 233 | 233 | 12,000 | 2,330 |
| 2006-04-25 | 226 | 231 | 226 | 231 | 6,000 | 2,310 |
| 2006-04-24 | 238 | 238 | 230 | 231 | 6,000 | 2,310 |
| 2006-04-21 | 239 | 243 | 239 | 240 | 8,000 | 2,400 |
| 2006-04-20 | 230 | 244 | 230 | 236 | 27,000 | 2,360 |
| 2006-04-19 | 238 | 238 | 235 | 235 | 16,000 | 2,350 |
| 2006-04-18 | 230 | 235 | 223 | 235 | 13,000 | 2,350 |
| 2006-04-17 | 236 | 236 | 231 | 231 | 25,000 | 2,310 |
| 2006-04-14 | 245 | 245 | 236 | 240 | 22,000 | 2,400 |
| 2006-04-13 | 248 | 250 | 245 | 246 | 45,000 | 2,460 |
| 2006-04-12 | 254 | 255 | 245 | 245 | 130,000 | 2,450 |
| 2006-04-11 | 240 | 253 | 240 | 252 | 124,000 | 2,520 |
| 2006-04-10 | 235 | 237 | 235 | 237 | 6,000 | 2,370 |
| 2006-04-07 | 234 | 238 | 234 | 238 | 4,000 | 2,380 |
| 2006-04-06 | 236 | 236 | 232 | 235 | 9,000 | 2,350 |
| 2006-04-05 | 225 | 243 | 225 | 237 | 79,000 | 2,370 |
| 2006-04-04 | 223 | 230 | 223 | 230 | 26,000 | 2,300 |
| 2006-04-03 | 217 | 222 | 212 | 222 | 46,000 | 2,220 |
| 2006-03-31 | 219 | 221 | 217 | 217 | 4,000 | 2,170 |
| 2006-03-30 | 219 | 219 | 215 | 215 | 37,000 | 2,150 |
| 2006-03-29 | 215 | 220 | 215 | 215 | 27,000 | 2,150 |
| 2006-03-28 | 221 | 221 | 219 | 219 | 8,000 | 2,190 |
| 2006-03-27 | 221 | 223 | 212 | 220 | 23,000 | 2,200 |
| 2006-03-24 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2006-03-23 | 225 | 225 | 224 | 224 | 5,000 | 2,240 |
| 2006-03-22 | 223 | 223 | 223 | 223 | 6,000 | 2,230 |
| 2006-03-20 | 222 | 225 | 220 | 223 | 7,000 | 2,230 |
| 2006-03-17 | 220 | 222 | 217 | 217 | 6,000 | 2,170 |
| 2006-03-16 | 220 | 229 | 220 | 229 | 9,000 | 2,290 |
| 2006-03-15 | 228 | 228 | 225 | 225 | 5,000 | 2,250 |
| 2006-03-14 | 231 | 231 | 228 | 228 | 14,000 | 2,280 |
| 2006-03-13 | 215 | 216 | 215 | 216 | 2,000 | 2,160 |
| 2006-03-10 | 208 | 212 | 208 | 212 | 7,000 | 2,120 |
| 2006-03-09 | 205 | 207 | 205 | 207 | 9,000 | 2,070 |
| 2006-03-08 | 206 | 206 | 200 | 205 | 37,000 | 2,050 |
| 2006-03-07 | 210 | 210 | 206 | 206 | 13,000 | 2,060 |
| 2006-03-06 | 212 | 212 | 211 | 211 | 15,000 | 2,110 |
| 2006-03-03 | 218 | 218 | 213 | 213 | 3,000 | 2,130 |
| 2006-03-02 | 222 | 228 | 220 | 228 | 30,000 | 2,280 |
| 2006-03-01 | 225 | 226 | 225 | 226 | 22,000 | 2,260 |
| 2006-02-28 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2006-02-27 | 221 | 235 | 220 | 235 | 22,000 | 2,350 |
| 2006-02-24 | 223 | 225 | 223 | 225 | 7,000 | 2,250 |
| 2006-02-23 | 219 | 222 | 219 | 222 | 4,000 | 2,220 |
| 2006-02-22 | 205 | 215 | 200 | 215 | 54,000 | 2,150 |
| 2006-02-21 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
| 2006-02-20 | 206 | 206 | 198 | 198 | 8,000 | 1,980 |
| 2006-02-17 | 218 | 220 | 215 | 220 | 8,000 | 2,200 |
| 2006-02-16 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
| 2006-02-15 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2006-02-14 | 226 | 226 | 220 | 220 | 6,000 | 2,200 |
| 2006-02-13 | 240 | 240 | 227 | 227 | 13,000 | 2,270 |
| 2006-02-10 | 241 | 241 | 237 | 241 | 23,000 | 2,410 |
| 2006-02-09 | 241 | 241 | 238 | 241 | 10,000 | 2,410 |
| 2006-02-08 | 238 | 239 | 238 | 238 | 12,000 | 2,380 |
| 2006-02-07 | 237 | 238 | 237 | 238 | 2,000 | 2,380 |
| 2006-02-06 | 236 | 238 | 236 | 236 | 12,000 | 2,360 |
| 2006-02-03 | 234 | 237 | 233 | 237 | 18,000 | 2,370 |
| 2006-02-02 | 231 | 238 | 231 | 238 | 19,000 | 2,380 |
| 2006-02-01 | 234 | 234 | 232 | 232 | 8,000 | 2,320 |
| 2006-01-31 | 236 | 236 | 235 | 235 | 9,000 | 2,350 |
| 2006-01-30 | 236 | 241 | 236 | 239 | 30,000 | 2,390 |
| 2006-01-27 | 233 | 235 | 231 | 234 | 9,000 | 2,340 |
| 2006-01-26 | 232 | 232 | 227 | 227 | 18,000 | 2,270 |
| 2006-01-25 | 222 | 225 | 221 | 224 | 22,000 | 2,240 |
| 2006-01-24 | 216 | 226 | 216 | 221 | 14,000 | 2,210 |
| 2006-01-23 | 231 | 231 | 225 | 225 | 34,000 | 2,250 |
| 2006-01-20 | 234 | 234 | 229 | 233 | 30,000 | 2,330 |
| 2006-01-19 | 215 | 230 | 215 | 224 | 63,000 | 2,240 |
| 2006-01-18 | 241 | 241 | 205 | 205 | 31,000 | 2,050 |
| 2006-01-17 | 252 | 252 | 245 | 245 | 56,000 | 2,450 |
| 2006-01-16 | 258 | 258 | 253 | 253 | 27,000 | 2,530 |
| 2006-01-13 | 249 | 256 | 248 | 255 | 37,000 | 2,550 |
| 2006-01-12 | 257 | 258 | 246 | 249 | 56,000 | 2,490 |
| 2006-01-11 | 242 | 250 | 242 | 247 | 52,000 | 2,470 |
| 2006-01-10 | 240 | 242 | 240 | 241 | 11,000 | 2,410 |
| 2006-01-06 | 240 | 241 | 235 | 238 | 25,000 | 2,380 |
| 2006-01-05 | 240 | 240 | 239 | 240 | 27,000 | 2,400 |
| 2006-01-04 | 239 | 240 | 239 | 240 | 9,000 | 2,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
