5905 日本製罐(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2008-12-29 | 75 | 76 | 74 | 76 | 4,000 | 760 |
| 2008-12-26 | 78 | 80 | 78 | 80 | 6,000 | 800 |
| 2008-12-25 | 68 | 73 | 68 | 73 | 5,000 | 730 |
| 2008-12-24 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2008-12-18 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2008-12-17 | 81 | 82 | 81 | 82 | 3,000 | 820 |
| 2008-12-16 | 82 | 82 | 80 | 80 | 12,000 | 800 |
| 2008-12-15 | 79 | 79 | 79 | 79 | 5,000 | 790 |
| 2008-12-09 | 76 | 77 | 76 | 77 | 2,000 | 770 |
| 2008-12-03 | 71 | 71 | 70 | 70 | 4,000 | 700 |
| 2008-12-01 | 76 | 76 | 75 | 75 | 14,000 | 750 |
| 2008-11-28 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2008-11-27 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2008-11-26 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2008-11-25 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2008-11-21 | 73 | 73 | 70 | 70 | 4,000 | 700 |
| 2008-11-20 | 78 | 78 | 73 | 73 | 2,000 | 730 |
| 2008-11-19 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2008-11-17 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2008-11-14 | 74 | 76 | 74 | 75 | 4,000 | 750 |
| 2008-11-13 | 73 | 73 | 70 | 70 | 15,000 | 700 |
| 2008-11-11 | 74 | 77 | 74 | 75 | 46,000 | 750 |
| 2008-11-10 | 90 | 90 | 65 | 72 | 205,000 | 720 |
| 2008-11-07 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2008-11-05 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2008-11-04 | 83 | 83 | 83 | 83 | 7,000 | 830 |
| 2008-10-28 | 82 | 82 | 81 | 81 | 2,000 | 810 |
| 2008-10-27 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2008-10-22 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2008-10-21 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2008-10-14 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2008-10-10 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-10-08 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2008-10-07 | 86 | 86 | 71 | 76 | 5,000 | 760 |
| 2008-10-06 | 86 | 87 | 86 | 86 | 72,000 | 860 |
| 2008-10-03 | 89 | 89 | 87 | 87 | 4,000 | 870 |
| 2008-10-01 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2008-09-26 | 102 | 102 | 100 | 100 | 2,000 | 1,000 |
| 2008-09-25 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2008-09-24 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2008-09-17 | 91 | 91 | 90 | 90 | 5,000 | 900 |
| 2008-09-16 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2008-09-12 | 91 | 91 | 91 | 91 | 11,000 | 910 |
| 2008-09-11 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2008-09-09 | 91 | 94 | 91 | 91 | 12,000 | 910 |
| 2008-09-08 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2008-09-05 | 84 | 85 | 84 | 85 | 7,000 | 850 |
| 2008-09-04 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2008-09-03 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-09-02 | 97 | 102 | 97 | 102 | 2,000 | 1,020 |
| 2008-09-01 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2008-08-29 | 94 | 95 | 93 | 93 | 3,000 | 930 |
| 2008-08-28 | 96 | 96 | 95 | 95 | 15,000 | 950 |
| 2008-08-27 | 96 | 98 | 96 | 97 | 4,000 | 970 |
| 2008-08-26 | 98 | 98 | 96 | 96 | 4,000 | 960 |
| 2008-08-25 | 98 | 98 | 96 | 98 | 7,000 | 980 |
| 2008-08-22 | 97 | 97 | 96 | 96 | 6,000 | 960 |
| 2008-08-20 | 98 | 99 | 96 | 97 | 34,000 | 970 |
| 2008-08-19 | 98 | 98 | 97 | 97 | 14,000 | 970 |
| 2008-08-15 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2008-08-01 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2008-07-31 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2008-07-29 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2008-07-28 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2008-07-24 | 100 | 104 | 100 | 104 | 9,000 | 1,040 |
| 2008-07-16 | 100 | 102 | 100 | 100 | 3,000 | 1,000 |
| 2008-07-15 | 105 | 105 | 102 | 103 | 10,000 | 1,030 |
| 2008-07-14 | 116 | 116 | 107 | 107 | 6,000 | 1,070 |
| 2008-07-11 | 112 | 114 | 112 | 114 | 3,000 | 1,140 |
| 2008-07-10 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2008-07-09 | 112 | 115 | 106 | 106 | 24,000 | 1,060 |
| 2008-07-08 | 101 | 107 | 101 | 107 | 7,000 | 1,070 |
| 2008-07-07 | 103 | 105 | 103 | 105 | 5,000 | 1,050 |
| 2008-07-04 | 100 | 103 | 100 | 103 | 5,000 | 1,030 |
| 2008-07-03 | 97 | 97 | 96 | 96 | 6,000 | 960 |
| 2008-07-02 | 102 | 102 | 100 | 100 | 4,000 | 1,000 |
| 2008-07-01 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2008-06-30 | 103 | 104 | 103 | 104 | 3,000 | 1,040 |
| 2008-06-27 | 103 | 110 | 103 | 104 | 10,000 | 1,040 |
| 2008-06-25 | 107 | 110 | 107 | 110 | 3,000 | 1,100 |
| 2008-06-23 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2008-06-20 | 114 | 114 | 109 | 111 | 3,000 | 1,110 |
| 2008-06-19 | 115 | 115 | 114 | 114 | 6,000 | 1,140 |
| 2008-06-18 | 109 | 109 | 104 | 104 | 8,000 | 1,040 |
| 2008-06-17 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2008-06-16 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2008-06-12 | 111 | 111 | 111 | 111 | 16,000 | 1,110 |
| 2008-06-11 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2008-06-10 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2008-06-09 | 112 | 112 | 111 | 111 | 3,000 | 1,110 |
| 2008-06-06 | 111 | 115 | 111 | 115 | 11,000 | 1,150 |
| 2008-06-05 | 108 | 110 | 108 | 110 | 25,000 | 1,100 |
| 2008-06-03 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 2008-05-28 | 107 | 107 | 103 | 103 | 9,000 | 1,030 |
| 2008-05-26 | 110 | 111 | 108 | 108 | 7,000 | 1,080 |
| 2008-05-23 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2008-05-22 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2008-05-21 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-05-20 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-05-16 | 100 | 104 | 100 | 104 | 9,000 | 1,040 |
| 2008-05-15 | 100 | 100 | 100 | 100 | 12,000 | 1,000 |
| 2008-05-14 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2008-05-13 | 100 | 100 | 99 | 99 | 3,000 | 990 |
| 2008-05-12 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-05-09 | 102 | 102 | 101 | 101 | 2,000 | 1,010 |
| 2008-05-08 | 102 | 102 | 101 | 102 | 5,000 | 1,020 |
| 2008-05-07 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2008-05-02 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2008-05-01 | 102 | 107 | 102 | 107 | 2,000 | 1,070 |
| 2008-04-30 | 105 | 105 | 100 | 100 | 5,000 | 1,000 |
| 2008-04-28 | 108 | 108 | 100 | 100 | 4,000 | 1,000 |
| 2008-04-25 | 101 | 101 | 98 | 98 | 2,000 | 980 |
| 2008-04-23 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2008-04-22 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-04-21 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-04-10 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2008-04-09 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-04-08 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2008-04-07 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2008-04-01 | 96 | 101 | 96 | 100 | 4,000 | 1,000 |
| 2008-03-31 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2008-03-26 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-03-21 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2008-03-18 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2008-03-17 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2008-03-14 | 100 | 114 | 100 | 114 | 5,000 | 1,140 |
| 2008-03-11 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2008-03-10 | 98 | 114 | 98 | 114 | 3,000 | 1,140 |
| 2008-03-06 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2008-03-05 | 100 | 102 | 100 | 102 | 11,000 | 1,020 |
| 2008-02-29 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2008-02-28 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2008-02-26 | 106 | 107 | 106 | 107 | 3,000 | 1,070 |
| 2008-02-22 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2008-02-20 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2008-02-19 | 98 | 100 | 97 | 99 | 10,000 | 990 |
| 2008-02-18 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2008-02-15 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 2008-02-08 | 103 | 103 | 99 | 99 | 3,000 | 990 |
| 2008-02-07 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2008-02-06 | 98 | 98 | 98 | 98 | 9,000 | 980 |
| 2008-02-05 | 98 | 102 | 96 | 96 | 18,000 | 960 |
| 2008-02-01 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2008-01-28 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2008-01-25 | 105 | 105 | 101 | 101 | 7,000 | 1,010 |
| 2008-01-24 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2008-01-23 | 97 | 98 | 97 | 98 | 3,000 | 980 |
| 2008-01-22 | 97 | 99 | 97 | 97 | 3,000 | 970 |
| 2008-01-21 | 96 | 96 | 96 | 96 | 17,000 | 960 |
| 2008-01-18 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2008-01-17 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2008-01-16 | 106 | 106 | 92 | 92 | 7,000 | 920 |
| 2008-01-15 | 106 | 107 | 106 | 106 | 11,000 | 1,060 |
| 2008-01-11 | 107 | 107 | 106 | 106 | 15,000 | 1,060 |
| 2008-01-09 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2008-01-08 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2008-01-04 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
