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