5905 日本製罐(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2007-12-27 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2007-12-26 | 111 | 118 | 111 | 118 | 3,000 | 1,180 |
| 2007-12-25 | 111 | 111 | 106 | 106 | 9,000 | 1,060 |
| 2007-12-21 | 107 | 107 | 106 | 106 | 12,000 | 1,060 |
| 2007-12-20 | 110 | 110 | 107 | 108 | 6,000 | 1,080 |
| 2007-12-19 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2007-12-18 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2007-12-17 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 2007-12-14 | 121 | 128 | 121 | 128 | 3,000 | 1,280 |
| 2007-12-11 | 123 | 132 | 123 | 132 | 15,000 | 1,320 |
| 2007-12-10 | 135 | 135 | 135 | 135 | 13,000 | 1,350 |
| 2007-12-07 | 135 | 135 | 126 | 130 | 8,000 | 1,300 |
| 2007-12-06 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2007-12-05 | 124 | 134 | 124 | 134 | 31,000 | 1,340 |
| 2007-12-04 | 124 | 127 | 122 | 127 | 6,000 | 1,270 |
| 2007-12-03 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2007-11-30 | 115 | 116 | 115 | 116 | 2,000 | 1,160 |
| 2007-11-29 | 119 | 125 | 115 | 125 | 5,000 | 1,250 |
| 2007-11-28 | 115 | 123 | 115 | 123 | 10,000 | 1,230 |
| 2007-11-27 | 106 | 110 | 106 | 110 | 3,000 | 1,100 |
| 2007-11-26 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2007-11-22 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 2007-11-21 | 105 | 113 | 105 | 113 | 2,000 | 1,130 |
| 2007-11-20 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2007-11-16 | 112 | 112 | 112 | 112 | 5,000 | 1,120 |
| 2007-11-15 | 115 | 115 | 111 | 111 | 6,000 | 1,110 |
| 2007-11-13 | 119 | 119 | 115 | 115 | 5,000 | 1,150 |
| 2007-11-12 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2007-11-09 | 120 | 120 | 120 | 120 | 11,000 | 1,200 |
| 2007-11-08 | 118 | 121 | 118 | 121 | 2,000 | 1,210 |
| 2007-11-07 | 125 | 125 | 121 | 122 | 23,000 | 1,220 |
| 2007-11-06 | 123 | 123 | 122 | 122 | 7,000 | 1,220 |
| 2007-11-05 | 122 | 125 | 121 | 125 | 15,000 | 1,250 |
| 2007-11-02 | 121 | 125 | 120 | 125 | 9,000 | 1,250 |
| 2007-11-01 | 128 | 131 | 123 | 123 | 12,000 | 1,230 |
| 2007-10-31 | 124 | 126 | 124 | 126 | 6,000 | 1,260 |
| 2007-10-30 | 130 | 130 | 123 | 123 | 3,000 | 1,230 |
| 2007-10-29 | 126 | 141 | 126 | 132 | 8,000 | 1,320 |
| 2007-10-26 | 134 | 134 | 128 | 129 | 7,000 | 1,290 |
| 2007-10-25 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2007-10-24 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2007-10-23 | 130 | 130 | 127 | 127 | 9,000 | 1,270 |
| 2007-10-22 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2007-10-17 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2007-10-16 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2007-10-15 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2007-10-10 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2007-10-09 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2007-10-05 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2007-10-01 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2007-09-28 | 145 | 145 | 135 | 135 | 4,000 | 1,350 |
| 2007-09-26 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2007-09-25 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2007-09-21 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2007-09-14 | 131 | 141 | 131 | 141 | 8,000 | 1,410 |
| 2007-09-13 | 131 | 141 | 131 | 141 | 4,000 | 1,410 |
| 2007-09-12 | 142 | 142 | 131 | 141 | 17,000 | 1,410 |
| 2007-09-11 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2007-09-10 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2007-09-07 | 145 | 150 | 145 | 150 | 2,000 | 1,500 |
| 2007-09-05 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2007-09-03 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2007-08-31 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2007-08-30 | 144 | 144 | 144 | 144 | 6,000 | 1,440 |
| 2007-08-29 | 145 | 145 | 140 | 140 | 2,000 | 1,400 |
| 2007-08-27 | 154 | 154 | 149 | 149 | 2,000 | 1,490 |
| 2007-08-23 | 154 | 154 | 154 | 154 | 5,000 | 1,540 |
| 2007-08-22 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2007-08-21 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2007-08-17 | 148 | 148 | 141 | 141 | 5,000 | 1,410 |
| 2007-08-16 | 149 | 149 | 148 | 148 | 6,000 | 1,480 |
| 2007-08-14 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2007-08-13 | 151 | 153 | 151 | 153 | 3,000 | 1,530 |
| 2007-08-10 | 159 | 159 | 153 | 155 | 9,000 | 1,550 |
| 2007-08-09 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2007-08-08 | 160 | 160 | 158 | 158 | 3,000 | 1,580 |
| 2007-08-07 | 159 | 159 | 158 | 158 | 3,000 | 1,580 |
| 2007-08-03 | 162 | 162 | 160 | 160 | 2,000 | 1,600 |
| 2007-08-02 | 160 | 163 | 160 | 160 | 6,000 | 1,600 |
| 2007-08-01 | 160 | 160 | 159 | 160 | 6,000 | 1,600 |
| 2007-07-31 | 153 | 160 | 153 | 160 | 6,000 | 1,600 |
| 2007-07-30 | 150 | 150 | 148 | 148 | 2,000 | 1,480 |
| 2007-07-27 | 154 | 154 | 151 | 152 | 3,000 | 1,520 |
| 2007-07-26 | 158 | 158 | 154 | 154 | 3,000 | 1,540 |
| 2007-07-25 | 153 | 157 | 153 | 157 | 4,000 | 1,570 |
| 2007-07-24 | 163 | 163 | 156 | 156 | 10,000 | 1,560 |
| 2007-07-20 | 164 | 164 | 160 | 163 | 7,000 | 1,630 |
| 2007-07-19 | 164 | 165 | 163 | 163 | 4,000 | 1,630 |
| 2007-07-18 | 163 | 166 | 163 | 166 | 8,000 | 1,660 |
| 2007-07-17 | 167 | 168 | 163 | 168 | 17,000 | 1,680 |
| 2007-07-13 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-07-12 | 163 | 165 | 163 | 164 | 5,000 | 1,640 |
| 2007-07-11 | 165 | 166 | 163 | 163 | 16,000 | 1,630 |
| 2007-07-10 | 171 | 171 | 165 | 167 | 14,000 | 1,670 |
| 2007-07-09 | 164 | 170 | 163 | 170 | 27,000 | 1,700 |
| 2007-07-06 | 168 | 168 | 168 | 168 | 5,000 | 1,680 |
| 2007-07-05 | 167 | 170 | 167 | 168 | 19,000 | 1,680 |
| 2007-07-04 | 162 | 166 | 162 | 166 | 8,000 | 1,660 |
| 2007-07-03 | 167 | 167 | 166 | 166 | 4,000 | 1,660 |
| 2007-06-29 | 162 | 166 | 161 | 166 | 3,000 | 1,660 |
| 2007-06-26 | 163 | 168 | 163 | 168 | 7,000 | 1,680 |
| 2007-06-25 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2007-06-22 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2007-06-20 | 167 | 167 | 164 | 164 | 4,000 | 1,640 |
| 2007-06-15 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2007-06-14 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2007-06-13 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2007-06-12 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2007-06-11 | 173 | 174 | 173 | 174 | 4,000 | 1,740 |
| 2007-06-08 | 173 | 174 | 170 | 174 | 7,000 | 1,740 |
| 2007-06-07 | 166 | 174 | 166 | 173 | 32,000 | 1,730 |
| 2007-06-06 | 168 | 168 | 166 | 166 | 3,000 | 1,660 |
| 2007-06-05 | 163 | 166 | 163 | 166 | 28,000 | 1,660 |
| 2007-06-04 | 161 | 164 | 160 | 163 | 8,000 | 1,630 |
| 2007-06-01 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2007-05-31 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2007-05-30 | 162 | 162 | 161 | 161 | 4,000 | 1,610 |
| 2007-05-28 | 160 | 161 | 160 | 161 | 2,000 | 1,610 |
| 2007-05-25 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2007-05-24 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2007-05-23 | 159 | 160 | 159 | 160 | 2,000 | 1,600 |
| 2007-05-22 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2007-05-21 | 157 | 157 | 156 | 157 | 8,000 | 1,570 |
| 2007-05-18 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2007-05-17 | 156 | 159 | 156 | 159 | 2,000 | 1,590 |
| 2007-05-16 | 156 | 160 | 156 | 160 | 4,000 | 1,600 |
| 2007-05-15 | 160 | 161 | 160 | 161 | 4,000 | 1,610 |
| 2007-05-11 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-05-10 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 2007-05-09 | 163 | 167 | 163 | 166 | 5,000 | 1,660 |
| 2007-05-08 | 162 | 165 | 162 | 165 | 4,000 | 1,650 |
| 2007-05-07 | 166 | 166 | 163 | 163 | 2,000 | 1,630 |
| 2007-05-02 | 161 | 163 | 161 | 163 | 3,000 | 1,630 |
| 2007-05-01 | 157 | 159 | 157 | 159 | 5,000 | 1,590 |
| 2007-04-27 | 160 | 160 | 159 | 159 | 2,000 | 1,590 |
| 2007-04-26 | 157 | 159 | 157 | 159 | 3,000 | 1,590 |
| 2007-04-25 | 159 | 161 | 159 | 161 | 4,000 | 1,610 |
| 2007-04-24 | 155 | 158 | 152 | 158 | 12,000 | 1,580 |
| 2007-04-23 | 159 | 160 | 156 | 156 | 16,000 | 1,560 |
| 2007-04-20 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2007-04-19 | 162 | 162 | 160 | 160 | 14,000 | 1,600 |
| 2007-04-18 | 161 | 164 | 161 | 164 | 16,000 | 1,640 |
| 2007-04-17 | 161 | 162 | 161 | 162 | 39,000 | 1,620 |
| 2007-04-16 | 164 | 165 | 164 | 164 | 20,000 | 1,640 |
| 2007-04-13 | 166 | 166 | 165 | 165 | 8,000 | 1,650 |
| 2007-04-12 | 165 | 165 | 164 | 165 | 16,000 | 1,650 |
| 2007-04-11 | 170 | 170 | 162 | 166 | 59,000 | 1,660 |
| 2007-04-10 | 169 | 173 | 168 | 173 | 25,000 | 1,730 |
| 2007-04-09 | 175 | 175 | 166 | 167 | 48,000 | 1,670 |
| 2007-04-06 | 180 | 180 | 171 | 172 | 44,000 | 1,720 |
| 2007-04-05 | 179 | 179 | 179 | 179 | 6,000 | 1,790 |
| 2007-04-04 | 173 | 175 | 172 | 174 | 8,000 | 1,740 |
| 2007-04-03 | 173 | 173 | 171 | 172 | 14,000 | 1,720 |
| 2007-04-02 | 176 | 176 | 173 | 174 | 11,000 | 1,740 |
| 2007-03-30 | 176 | 180 | 176 | 176 | 15,000 | 1,760 |
| 2007-03-29 | 182 | 182 | 165 | 176 | 51,000 | 1,760 |
| 2007-03-28 | 186 | 187 | 186 | 187 | 4,000 | 1,870 |
| 2007-03-26 | 190 | 191 | 190 | 190 | 10,000 | 1,900 |
| 2007-03-23 | 189 | 189 | 188 | 188 | 2,000 | 1,880 |
| 2007-03-22 | 189 | 191 | 187 | 188 | 14,000 | 1,880 |
| 2007-03-20 | 190 | 192 | 188 | 189 | 13,000 | 1,890 |
| 2007-03-19 | 191 | 192 | 185 | 187 | 51,000 | 1,870 |
| 2007-03-16 | 203 | 205 | 190 | 194 | 43,000 | 1,940 |
| 2007-03-15 | 210 | 210 | 201 | 202 | 29,000 | 2,020 |
| 2007-03-14 | 193 | 215 | 193 | 210 | 167,000 | 2,100 |
| 2007-03-13 | 195 | 214 | 194 | 207 | 327,000 | 2,070 |
| 2007-03-12 | 182 | 192 | 182 | 192 | 59,000 | 1,920 |
| 2007-03-09 | 184 | 186 | 181 | 183 | 13,000 | 1,830 |
| 2007-03-08 | 182 | 182 | 176 | 182 | 30,000 | 1,820 |
| 2007-03-07 | 175 | 180 | 175 | 180 | 12,000 | 1,800 |
| 2007-03-06 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2007-03-05 | 176 | 177 | 171 | 171 | 5,000 | 1,710 |
| 2007-03-02 | 175 | 177 | 175 | 176 | 8,000 | 1,760 |
| 2007-03-01 | 176 | 176 | 175 | 175 | 10,000 | 1,750 |
| 2007-02-28 | 174 | 176 | 171 | 175 | 28,000 | 1,750 |
| 2007-02-27 | 182 | 182 | 176 | 176 | 11,000 | 1,760 |
| 2007-02-26 | 181 | 184 | 180 | 180 | 19,000 | 1,800 |
| 2007-02-23 | 181 | 181 | 179 | 179 | 7,000 | 1,790 |
| 2007-02-22 | 176 | 180 | 176 | 180 | 8,000 | 1,800 |
| 2007-02-21 | 175 | 178 | 175 | 178 | 10,000 | 1,780 |
| 2007-02-20 | 173 | 176 | 173 | 176 | 18,000 | 1,760 |
| 2007-02-19 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2007-02-16 | 175 | 175 | 174 | 175 | 7,000 | 1,750 |
| 2007-02-15 | 174 | 174 | 174 | 174 | 6,000 | 1,740 |
| 2007-02-14 | 176 | 176 | 173 | 174 | 18,000 | 1,740 |
| 2007-02-13 | 177 | 177 | 176 | 176 | 3,000 | 1,760 |
| 2007-02-09 | 176 | 176 | 173 | 173 | 2,000 | 1,730 |
| 2007-02-08 | 175 | 177 | 175 | 177 | 5,000 | 1,770 |
| 2007-02-07 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2007-02-06 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2007-02-05 | 171 | 172 | 171 | 172 | 2,000 | 1,720 |
| 2007-02-02 | 173 | 173 | 172 | 172 | 3,000 | 1,720 |
| 2007-02-01 | 173 | 173 | 172 | 172 | 3,000 | 1,720 |
| 2007-01-31 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2007-01-30 | 175 | 175 | 170 | 170 | 15,000 | 1,700 |
| 2007-01-29 | 177 | 177 | 173 | 173 | 19,000 | 1,730 |
| 2007-01-26 | 175 | 175 | 174 | 174 | 3,000 | 1,740 |
| 2007-01-25 | 172 | 173 | 171 | 173 | 3,000 | 1,730 |
| 2007-01-24 | 174 | 175 | 171 | 172 | 13,000 | 1,720 |
| 2007-01-23 | 170 | 170 | 168 | 168 | 8,000 | 1,680 |
| 2007-01-22 | 169 | 172 | 168 | 170 | 38,000 | 1,700 |
| 2007-01-19 | 170 | 170 | 169 | 170 | 4,000 | 1,700 |
| 2007-01-18 | 167 | 170 | 167 | 170 | 9,000 | 1,700 |
| 2007-01-17 | 168 | 169 | 168 | 169 | 2,000 | 1,690 |
| 2007-01-16 | 167 | 168 | 167 | 167 | 8,000 | 1,670 |
| 2007-01-15 | 164 | 167 | 164 | 167 | 3,000 | 1,670 |
| 2007-01-04 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
