5905 日本製罐(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2010-12-29 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2010-12-28 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-12-27 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-12-24 | 88 | 88 | 87 | 87 | 6,000 | 870 |
| 2010-12-22 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2010-12-21 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-12-17 | 90 | 91 | 90 | 90 | 3,000 | 900 |
| 2010-12-16 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-12-15 | 91 | 93 | 91 | 92 | 7,000 | 920 |
| 2010-12-14 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-12-13 | 93 | 93 | 91 | 91 | 4,000 | 910 |
| 2010-12-10 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2010-12-09 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2010-12-08 | 87 | 91 | 86 | 91 | 8,000 | 910 |
| 2010-12-07 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2010-12-06 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2010-12-03 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2010-12-02 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2010-12-01 | 88 | 88 | 85 | 85 | 8,000 | 850 |
| 2010-11-30 | 85 | 87 | 84 | 86 | 10,000 | 860 |
| 2010-11-29 | 82 | 87 | 82 | 87 | 8,000 | 870 |
| 2010-11-26 | 91 | 91 | 87 | 87 | 3,000 | 870 |
| 2010-11-24 | 89 | 89 | 89 | 89 | 5,000 | 890 |
| 2010-11-22 | 86 | 89 | 86 | 89 | 2,000 | 890 |
| 2010-11-19 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2010-11-18 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2010-11-17 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2010-11-16 | 87 | 93 | 87 | 93 | 3,000 | 930 |
| 2010-11-11 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2010-11-10 | 88 | 88 | 87 | 87 | 5,000 | 870 |
| 2010-11-09 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2010-11-08 | 85 | 85 | 80 | 80 | 6,000 | 800 |
| 2010-11-02 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2010-11-01 | 83 | 83 | 83 | 83 | 6,000 | 830 |
| 2010-10-29 | 78 | 81 | 78 | 81 | 9,000 | 810 |
| 2010-10-28 | 78 | 81 | 78 | 81 | 6,000 | 810 |
| 2010-10-27 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2010-10-26 | 84 | 84 | 84 | 84 | 5,000 | 840 |
| 2010-10-25 | 84 | 85 | 84 | 84 | 4,000 | 840 |
| 2010-10-22 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2010-10-18 | 86 | 86 | 85 | 85 | 6,000 | 850 |
| 2010-10-15 | 86 | 86 | 85 | 85 | 8,000 | 850 |
| 2010-10-14 | 87 | 88 | 87 | 88 | 2,000 | 880 |
| 2010-10-13 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-10-12 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2010-10-08 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2010-10-07 | 87 | 87 | 87 | 87 | 6,000 | 870 |
| 2010-10-05 | 87 | 87 | 85 | 85 | 11,000 | 850 |
| 2010-10-04 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2010-10-01 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2010-09-30 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2010-09-29 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2010-09-28 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2010-09-27 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2010-09-24 | 88 | 89 | 88 | 89 | 3,000 | 890 |
| 2010-09-22 | 88 | 90 | 86 | 89 | 16,000 | 890 |
| 2010-09-21 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-09-16 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2010-09-15 | 88 | 90 | 88 | 90 | 2,000 | 900 |
| 2010-09-14 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-09-13 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-09-10 | 89 | 89 | 88 | 89 | 9,000 | 890 |
| 2010-09-07 | 89 | 90 | 86 | 88 | 87,000 | 880 |
| 2010-09-02 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-09-01 | 94 | 94 | 90 | 91 | 8,000 | 910 |
| 2010-08-31 | 91 | 92 | 91 | 92 | 2,000 | 920 |
| 2010-08-30 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-08-26 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-08-24 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2010-08-23 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2010-08-20 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2010-08-19 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2010-08-18 | 89 | 92 | 89 | 92 | 5,000 | 920 |
| 2010-08-16 | 87 | 88 | 87 | 88 | 3,000 | 880 |
| 2010-08-13 | 89 | 89 | 88 | 88 | 2,000 | 880 |
| 2010-08-12 | 89 | 89 | 89 | 89 | 5,000 | 890 |
| 2010-08-11 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-08-10 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2010-08-05 | 92 | 92 | 90 | 91 | 11,000 | 910 |
| 2010-08-04 | 91 | 92 | 91 | 92 | 11,000 | 920 |
| 2010-08-02 | 95 | 96 | 95 | 95 | 6,000 | 950 |
| 2010-07-30 | 93 | 94 | 93 | 93 | 9,000 | 930 |
| 2010-07-28 | 93 | 94 | 93 | 94 | 7,000 | 940 |
| 2010-07-27 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2010-07-26 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2010-07-23 | 92 | 93 | 92 | 93 | 5,000 | 930 |
| 2010-07-20 | 92 | 94 | 92 | 94 | 3,000 | 940 |
| 2010-07-16 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-07-14 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 2010-07-13 | 98 | 99 | 98 | 99 | 8,000 | 990 |
| 2010-07-12 | 99 | 99 | 97 | 97 | 4,000 | 970 |
| 2010-07-09 | 95 | 95 | 94 | 94 | 4,000 | 940 |
| 2010-07-08 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2010-07-07 | 95 | 95 | 92 | 92 | 5,000 | 920 |
| 2010-07-05 | 90 | 95 | 90 | 95 | 17,000 | 950 |
| 2010-07-02 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2010-07-01 | 92 | 92 | 90 | 90 | 14,000 | 900 |
| 2010-06-30 | 92 | 92 | 90 | 91 | 7,000 | 910 |
| 2010-06-29 | 94 | 95 | 93 | 93 | 12,000 | 930 |
| 2010-06-28 | 95 | 95 | 94 | 94 | 10,000 | 940 |
| 2010-06-23 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2010-06-22 | 98 | 98 | 97 | 97 | 2,000 | 970 |
| 2010-06-21 | 99 | 99 | 98 | 98 | 2,000 | 980 |
| 2010-06-18 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2010-06-17 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2010-06-16 | 98 | 101 | 98 | 101 | 6,000 | 1,010 |
| 2010-06-14 | 97 | 98 | 97 | 98 | 2,000 | 980 |
| 2010-06-11 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2010-06-10 | 97 | 97 | 94 | 94 | 3,000 | 940 |
| 2010-06-09 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2010-06-07 | 98 | 98 | 97 | 97 | 2,000 | 970 |
| 2010-06-04 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2010-06-03 | 98 | 99 | 97 | 99 | 6,000 | 990 |
| 2010-06-01 | 101 | 101 | 101 | 101 | 6,000 | 1,010 |
| 2010-05-31 | 96 | 100 | 96 | 99 | 7,000 | 990 |
| 2010-05-28 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2010-05-26 | 99 | 99 | 95 | 95 | 3,000 | 950 |
| 2010-05-25 | 95 | 96 | 95 | 95 | 4,000 | 950 |
| 2010-05-24 | 94 | 98 | 94 | 98 | 20,000 | 980 |
| 2010-05-21 | 92 | 93 | 92 | 93 | 32,000 | 930 |
| 2010-05-20 | 101 | 102 | 100 | 100 | 8,000 | 1,000 |
| 2010-05-19 | 101 | 101 | 100 | 100 | 4,000 | 1,000 |
| 2010-05-18 | 106 | 106 | 104 | 104 | 10,000 | 1,040 |
| 2010-05-17 | 108 | 111 | 106 | 111 | 4,000 | 1,110 |
| 2010-05-14 | 107 | 109 | 107 | 109 | 5,000 | 1,090 |
| 2010-05-13 | 105 | 107 | 105 | 107 | 17,000 | 1,070 |
| 2010-05-12 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2010-05-11 | 104 | 106 | 104 | 106 | 4,000 | 1,060 |
| 2010-05-10 | 103 | 105 | 98 | 102 | 40,000 | 1,020 |
| 2010-05-07 | 105 | 105 | 99 | 104 | 19,000 | 1,040 |
| 2010-05-06 | 114 | 114 | 110 | 110 | 14,000 | 1,100 |
| 2010-04-30 | 123 | 123 | 114 | 114 | 30,000 | 1,140 |
| 2010-04-28 | 123 | 123 | 117 | 121 | 40,000 | 1,210 |
| 2010-04-27 | 122 | 130 | 118 | 129 | 72,000 | 1,290 |
| 2010-04-26 | 120 | 122 | 116 | 120 | 34,000 | 1,200 |
| 2010-04-23 | 123 | 125 | 113 | 117 | 91,000 | 1,170 |
| 2010-04-22 | 115 | 118 | 114 | 118 | 43,000 | 1,180 |
| 2010-04-21 | 113 | 114 | 113 | 114 | 8,000 | 1,140 |
| 2010-04-20 | 111 | 113 | 111 | 113 | 5,000 | 1,130 |
| 2010-04-19 | 108 | 110 | 107 | 110 | 4,000 | 1,100 |
| 2010-04-16 | 115 | 115 | 112 | 112 | 15,000 | 1,120 |
| 2010-04-15 | 111 | 114 | 111 | 114 | 12,000 | 1,140 |
| 2010-04-14 | 110 | 110 | 107 | 109 | 5,000 | 1,090 |
| 2010-04-13 | 110 | 112 | 107 | 112 | 8,000 | 1,120 |
| 2010-04-12 | 113 | 113 | 110 | 110 | 18,000 | 1,100 |
| 2010-04-09 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2010-04-08 | 105 | 107 | 105 | 107 | 5,000 | 1,070 |
| 2010-04-07 | 104 | 106 | 104 | 106 | 2,000 | 1,060 |
| 2010-04-06 | 106 | 107 | 102 | 104 | 18,000 | 1,040 |
| 2010-04-05 | 107 | 107 | 102 | 106 | 12,000 | 1,060 |
| 2010-04-02 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2010-04-01 | 110 | 111 | 110 | 111 | 14,000 | 1,110 |
| 2010-03-31 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2010-03-26 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2010-03-25 | 108 | 110 | 105 | 110 | 21,000 | 1,100 |
| 2010-03-23 | 109 | 109 | 107 | 108 | 9,000 | 1,080 |
| 2010-03-19 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2010-03-17 | 108 | 110 | 108 | 110 | 5,000 | 1,100 |
| 2010-03-16 | 105 | 108 | 105 | 108 | 6,000 | 1,080 |
| 2010-03-15 | 104 | 104 | 104 | 104 | 6,000 | 1,040 |
| 2010-03-12 | 105 | 106 | 104 | 105 | 22,000 | 1,050 |
| 2010-03-10 | 104 | 105 | 104 | 105 | 7,000 | 1,050 |
| 2010-03-09 | 102 | 104 | 101 | 104 | 17,000 | 1,040 |
| 2010-03-08 | 106 | 106 | 106 | 106 | 7,000 | 1,060 |
| 2010-03-04 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-03-01 | 105 | 106 | 105 | 106 | 9,000 | 1,060 |
| 2010-02-26 | 103 | 104 | 103 | 103 | 3,000 | 1,030 |
| 2010-02-24 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2010-02-23 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2010-02-19 | 104 | 104 | 104 | 104 | 6,000 | 1,040 |
| 2010-02-18 | 104 | 104 | 104 | 104 | 6,000 | 1,040 |
| 2010-02-17 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2010-02-16 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2010-02-15 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2010-02-12 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2010-02-10 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2010-02-08 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 2010-02-05 | 95 | 97 | 95 | 97 | 4,000 | 970 |
| 2010-02-04 | 104 | 104 | 100 | 100 | 3,000 | 1,000 |
| 2010-02-03 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2010-02-01 | 104 | 104 | 103 | 103 | 11,000 | 1,030 |
| 2010-01-29 | 101 | 103 | 101 | 103 | 4,000 | 1,030 |
| 2010-01-28 | 100 | 102 | 100 | 102 | 5,000 | 1,020 |
| 2010-01-27 | 101 | 104 | 97 | 104 | 18,000 | 1,040 |
| 2010-01-26 | 101 | 102 | 101 | 101 | 6,000 | 1,010 |
| 2010-01-25 | 105 | 105 | 100 | 100 | 12,000 | 1,000 |
| 2010-01-22 | 103 | 105 | 103 | 105 | 6,000 | 1,050 |
| 2010-01-20 | 101 | 101 | 98 | 98 | 4,000 | 980 |
| 2010-01-18 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2010-01-15 | 100 | 100 | 98 | 98 | 2,000 | 980 |
| 2010-01-14 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2010-01-13 | 94 | 96 | 94 | 96 | 6,000 | 960 |
| 2010-01-12 | 97 | 99 | 97 | 99 | 7,000 | 990 |
| 2010-01-08 | 97 | 97 | 95 | 95 | 2,000 | 950 |
| 2010-01-06 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2010-01-04 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
