5905 日本製罐(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 95 | 98 | 95 | 98 | 8,000 | 980 |
| 2009-12-29 | 96 | 96 | 95 | 95 | 5,000 | 950 |
| 2009-12-28 | 93 | 99 | 93 | 99 | 10,000 | 990 |
| 2009-12-25 | 95 | 97 | 91 | 91 | 15,000 | 910 |
| 2009-12-22 | 91 | 92 | 91 | 92 | 4,000 | 920 |
| 2009-12-21 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2009-12-18 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-12-16 | 92 | 94 | 92 | 94 | 3,000 | 940 |
| 2009-12-14 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 2009-12-11 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-12-10 | 96 | 98 | 96 | 98 | 3,000 | 980 |
| 2009-12-07 | 96 | 96 | 96 | 96 | 6,000 | 960 |
| 2009-12-04 | 100 | 100 | 94 | 94 | 8,000 | 940 |
| 2009-12-03 | 99 | 102 | 99 | 100 | 15,000 | 1,000 |
| 2009-12-01 | 99 | 99 | 99 | 99 | 5,000 | 990 |
| 2009-11-30 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-11-26 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2009-11-24 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-11-20 | 87 | 96 | 87 | 96 | 5,000 | 960 |
| 2009-11-19 | 95 | 95 | 91 | 91 | 5,000 | 910 |
| 2009-11-11 | 103 | 103 | 102 | 102 | 8,000 | 1,020 |
| 2009-11-10 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2009-11-06 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2009-11-02 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 2009-10-30 | 102 | 105 | 102 | 105 | 4,000 | 1,050 |
| 2009-10-29 | 101 | 103 | 101 | 103 | 3,000 | 1,030 |
| 2009-10-27 | 108 | 108 | 104 | 104 | 11,000 | 1,040 |
| 2009-10-26 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2009-10-22 | 109 | 109 | 105 | 105 | 10,000 | 1,050 |
| 2009-10-21 | 107 | 113 | 107 | 110 | 34,000 | 1,100 |
| 2009-10-20 | 104 | 105 | 104 | 105 | 2,000 | 1,050 |
| 2009-10-19 | 103 | 103 | 103 | 103 | 11,000 | 1,030 |
| 2009-10-16 | 103 | 103 | 103 | 103 | 17,000 | 1,030 |
| 2009-10-15 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-10-14 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-10-13 | 105 | 107 | 104 | 104 | 12,000 | 1,040 |
| 2009-10-08 | 101 | 104 | 101 | 104 | 2,000 | 1,040 |
| 2009-10-07 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-10-06 | 99 | 105 | 99 | 101 | 5,000 | 1,010 |
| 2009-10-05 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2009-10-02 | 103 | 103 | 100 | 103 | 23,000 | 1,030 |
| 2009-10-01 | 106 | 107 | 106 | 107 | 8,000 | 1,070 |
| 2009-09-30 | 102 | 106 | 102 | 104 | 9,000 | 1,040 |
| 2009-09-29 | 100 | 105 | 100 | 105 | 10,000 | 1,050 |
| 2009-09-28 | 102 | 104 | 101 | 104 | 7,000 | 1,040 |
| 2009-09-25 | 100 | 102 | 100 | 102 | 24,000 | 1,020 |
| 2009-09-24 | 100 | 105 | 100 | 102 | 9,000 | 1,020 |
| 2009-09-18 | 102 | 102 | 101 | 101 | 4,000 | 1,010 |
| 2009-09-17 | 102 | 102 | 102 | 102 | 10,000 | 1,020 |
| 2009-09-14 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2009-09-11 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-09-10 | 104 | 104 | 102 | 103 | 9,000 | 1,030 |
| 2009-09-08 | 102 | 102 | 101 | 101 | 4,000 | 1,010 |
| 2009-09-04 | 103 | 103 | 102 | 102 | 6,000 | 1,020 |
| 2009-09-03 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-09-02 | 106 | 106 | 103 | 105 | 4,000 | 1,050 |
| 2009-09-01 | 108 | 108 | 107 | 108 | 7,000 | 1,080 |
| 2009-08-31 | 106 | 107 | 105 | 106 | 11,000 | 1,060 |
| 2009-08-28 | 105 | 108 | 105 | 108 | 19,000 | 1,080 |
| 2009-08-27 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2009-08-26 | 108 | 108 | 104 | 105 | 14,000 | 1,050 |
| 2009-08-25 | 104 | 108 | 103 | 108 | 9,000 | 1,080 |
| 2009-08-24 | 105 | 105 | 104 | 105 | 7,000 | 1,050 |
| 2009-08-19 | 103 | 109 | 103 | 109 | 23,000 | 1,090 |
| 2009-08-17 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2009-08-13 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2009-08-11 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-08-10 | 109 | 112 | 109 | 109 | 3,000 | 1,090 |
| 2009-08-07 | 107 | 107 | 106 | 106 | 6,000 | 1,060 |
| 2009-08-04 | 112 | 112 | 112 | 112 | 11,000 | 1,120 |
| 2009-08-03 | 114 | 114 | 112 | 112 | 6,000 | 1,120 |
| 2009-07-31 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2009-07-30 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2009-07-28 | 117 | 117 | 108 | 108 | 7,000 | 1,080 |
| 2009-07-27 | 114 | 117 | 114 | 114 | 8,000 | 1,140 |
| 2009-07-24 | 108 | 113 | 108 | 113 | 25,000 | 1,130 |
| 2009-07-22 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2009-07-16 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2009-07-14 | 107 | 107 | 106 | 106 | 3,000 | 1,060 |
| 2009-07-13 | 105 | 105 | 103 | 103 | 4,000 | 1,030 |
| 2009-07-10 | 107 | 107 | 103 | 103 | 3,000 | 1,030 |
| 2009-07-09 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2009-07-08 | 106 | 106 | 105 | 105 | 5,000 | 1,050 |
| 2009-07-07 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2009-07-06 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2009-07-03 | 104 | 104 | 103 | 104 | 4,000 | 1,040 |
| 2009-07-02 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-07-01 | 108 | 108 | 108 | 108 | 6,000 | 1,080 |
| 2009-06-30 | 106 | 106 | 105 | 105 | 3,000 | 1,050 |
| 2009-06-29 | 106 | 110 | 105 | 110 | 3,000 | 1,100 |
| 2009-06-26 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2009-06-24 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2009-06-23 | 105 | 105 | 104 | 104 | 2,000 | 1,040 |
| 2009-06-22 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-06-19 | 106 | 107 | 105 | 105 | 21,000 | 1,050 |
| 2009-06-17 | 110 | 111 | 110 | 111 | 3,000 | 1,110 |
| 2009-06-16 | 112 | 112 | 111 | 111 | 18,000 | 1,110 |
| 2009-06-15 | 109 | 118 | 109 | 112 | 53,000 | 1,120 |
| 2009-06-12 | 103 | 106 | 102 | 106 | 81,000 | 1,060 |
| 2009-06-11 | 99 | 102 | 99 | 102 | 4,000 | 1,020 |
| 2009-06-10 | 103 | 103 | 100 | 100 | 3,000 | 1,000 |
| 2009-06-09 | 100 | 101 | 100 | 101 | 8,000 | 1,010 |
| 2009-06-08 | 105 | 105 | 98 | 103 | 19,000 | 1,030 |
| 2009-06-05 | 99 | 102 | 97 | 102 | 12,000 | 1,020 |
| 2009-06-04 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-06-03 | 106 | 106 | 102 | 102 | 21,000 | 1,020 |
| 2009-06-02 | 104 | 104 | 103 | 104 | 9,000 | 1,040 |
| 2009-06-01 | 101 | 103 | 101 | 103 | 5,000 | 1,030 |
| 2009-05-29 | 102 | 102 | 99 | 99 | 4,000 | 990 |
| 2009-05-28 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2009-05-26 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2009-05-25 | 101 | 104 | 101 | 104 | 3,000 | 1,040 |
| 2009-05-22 | 100 | 106 | 100 | 101 | 15,000 | 1,010 |
| 2009-05-21 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-05-20 | 101 | 103 | 100 | 101 | 16,000 | 1,010 |
| 2009-05-19 | 104 | 104 | 98 | 98 | 10,000 | 980 |
| 2009-05-18 | 98 | 107 | 94 | 105 | 83,000 | 1,050 |
| 2009-05-15 | 88 | 92 | 88 | 92 | 14,000 | 920 |
| 2009-05-14 | 87 | 88 | 87 | 88 | 4,000 | 880 |
| 2009-05-13 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2009-05-12 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2009-05-11 | 87 | 87 | 85 | 86 | 6,000 | 860 |
| 2009-05-08 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2009-05-07 | 86 | 88 | 86 | 87 | 7,000 | 870 |
| 2009-05-01 | 87 | 87 | 86 | 86 | 12,000 | 860 |
| 2009-04-30 | 88 | 88 | 86 | 86 | 15,000 | 860 |
| 2009-04-28 | 85 | 89 | 83 | 87 | 41,000 | 870 |
| 2009-04-27 | 83 | 84 | 81 | 81 | 15,000 | 810 |
| 2009-04-24 | 84 | 84 | 81 | 81 | 15,000 | 810 |
| 2009-04-23 | 82 | 84 | 82 | 84 | 6,000 | 840 |
| 2009-04-22 | 82 | 84 | 82 | 84 | 6,000 | 840 |
| 2009-04-21 | 84 | 84 | 81 | 81 | 3,000 | 810 |
| 2009-04-20 | 84 | 88 | 84 | 86 | 10,000 | 860 |
| 2009-04-16 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2009-04-15 | 83 | 85 | 83 | 85 | 8,000 | 850 |
| 2009-04-14 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2009-04-13 | 80 | 82 | 80 | 82 | 5,000 | 820 |
| 2009-04-10 | 79 | 81 | 79 | 81 | 4,000 | 810 |
| 2009-04-09 | 77 | 78 | 77 | 77 | 11,000 | 770 |
| 2009-04-08 | 78 | 78 | 75 | 77 | 18,000 | 770 |
| 2009-04-07 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2009-04-06 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2009-04-03 | 81 | 81 | 80 | 80 | 15,000 | 800 |
| 2009-04-02 | 79 | 80 | 78 | 80 | 11,000 | 800 |
| 2009-04-01 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2009-03-31 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2009-03-30 | 77 | 77 | 73 | 73 | 17,000 | 730 |
| 2009-03-26 | 74 | 76 | 72 | 76 | 12,000 | 760 |
| 2009-03-25 | 85 | 85 | 80 | 83 | 17,000 | 830 |
| 2009-03-24 | 79 | 84 | 79 | 83 | 39,000 | 830 |
| 2009-03-23 | 74 | 75 | 74 | 75 | 2,000 | 750 |
| 2009-03-19 | 74 | 74 | 70 | 70 | 12,000 | 700 |
| 2009-03-18 | 72 | 72 | 72 | 72 | 7,000 | 720 |
| 2009-03-17 | 70 | 71 | 70 | 71 | 2,000 | 710 |
| 2009-03-16 | 73 | 73 | 70 | 70 | 7,000 | 700 |
| 2009-03-13 | 70 | 71 | 67 | 67 | 21,000 | 670 |
| 2009-03-12 | 72 | 72 | 67 | 67 | 10,000 | 670 |
| 2009-03-11 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2009-03-09 | 78 | 78 | 72 | 72 | 5,000 | 720 |
| 2009-03-06 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2009-03-03 | 83 | 83 | 78 | 78 | 2,000 | 780 |
| 2009-03-02 | 81 | 81 | 81 | 81 | 6,000 | 810 |
| 2009-02-27 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2009-02-26 | 84 | 84 | 76 | 76 | 7,000 | 760 |
| 2009-02-24 | 74 | 84 | 74 | 84 | 2,000 | 840 |
| 2009-02-23 | 76 | 81 | 71 | 81 | 30,000 | 810 |
| 2009-02-20 | 76 | 76 | 76 | 76 | 30,000 | 760 |
| 2009-02-19 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2009-02-18 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2009-02-17 | 79 | 79 | 78 | 78 | 11,000 | 780 |
| 2009-02-16 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-02-13 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-02-12 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2009-02-06 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2009-02-05 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2009-02-04 | 88 | 88 | 88 | 88 | 6,000 | 880 |
| 2009-02-03 | 88 | 88 | 86 | 86 | 3,000 | 860 |
| 2009-02-02 | 83 | 85 | 83 | 84 | 3,000 | 840 |
| 2009-01-29 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2009-01-28 | 86 | 86 | 81 | 81 | 5,000 | 810 |
| 2009-01-27 | 80 | 89 | 80 | 86 | 24,000 | 860 |
| 2009-01-26 | 80 | 80 | 76 | 76 | 3,000 | 760 |
| 2009-01-22 | 76 | 76 | 75 | 75 | 3,000 | 750 |
| 2009-01-21 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2009-01-14 | 80 | 85 | 80 | 83 | 6,000 | 830 |
| 2009-01-13 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-01-09 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2009-01-08 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2009-01-07 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2009-01-05 | 77 | 77 | 77 | 77 | 7,000 | 770 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
