5905 日本製罐(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	70	72	70	72	8,000	720
2011-12-29	71	74	70	70	27,000	700
2011-12-28	69	69	69	69	2,000	690
2011-12-27	68	68	68	68	2,000	680
2011-12-26	68	68	68	68	6,000	680
2011-12-22	69	69	69	69	1,000	690
2011-12-21	68	70	68	70	10,000	700
2011-12-20	68	70	68	70	4,000	700
2011-12-19	70	70	69	69	13,000	690
2011-12-15	70	70	70	70	1,000	700
2011-12-14	74	74	74	74	1,000	740
2011-12-13	71	74	69	74	4,000	740
2011-12-12	74	74	72	72	9,000	720
2011-12-08	71	71	70	70	3,000	700
2011-12-07	70	70	70	70	4,000	700
2011-12-06	72	72	72	72	2,000	720
2011-12-02	73	73	72	72	8,000	720
2011-12-01	72	72	69	70	9,000	700
2011-11-30	70	71	69	71	11,000	710
2011-11-28	69	72	69	72	3,000	720
2011-11-25	71	71	71	71	1,000	710
2011-11-22	68	68	68	68	1,000	680
2011-11-14	80	80	71	71	5,000	710
2011-11-10	70	70	70	70	3,000	700
2011-11-09	68	68	68	68	3,000	680
2011-11-08	69	69	68	68	5,000	680
2011-11-01	71	71	71	71	5,000	710
2011-10-31	70	72	70	71	14,000	710
2011-10-28	73	73	73	73	1,000	730
2011-10-26	73	73	73	73	1,000	730
2011-10-11	75	75	73	73	4,000	730
2011-10-07	73	73	73	73	1,000	730
2011-10-05	73	77	73	73	5,000	730
2011-10-04	73	73	73	73	1,000	730
2011-10-03	76	76	73	73	5,000	730
2011-09-30	76	76	76	76	1,000	760
2011-09-29	75	75	75	75	2,000	750
2011-09-28	75	76	75	76	6,000	760
2011-09-27	78	78	78	78	1,000	780
2011-09-26	80	80	78	78	13,000	780
2011-09-21	78	78	78	78	5,000	780
2011-09-16	78	78	78	78	1,000	780
2011-09-13	78	78	78	78	3,000	780
2011-09-12	83	83	81	81	33,000	810
2011-09-08	81	81	81	81	1,000	810
2011-09-07	81	81	81	81	2,000	810
2011-09-06	83	83	82	82	3,000	820
2011-09-01	85	86	85	86	8,000	860
2011-08-31	87	87	87	87	4,000	870
2011-08-30	86	86	86	86	3,000	860
2011-08-26	86	86	86	86	4,000	860
2011-08-23	86	86	86	86	1,000	860
2011-08-11	84	84	84	84	1,000	840
2011-08-10	84	85	84	85	4,000	850
2011-08-09	83	83	80	82	14,000	820
2011-08-08	86	86	86	86	3,000	860
2011-08-05	87	87	86	86	2,000	860
2011-08-04	87	87	86	87	5,000	870
2011-08-03	89	89	87	87	9,000	870
2011-08-02	89	89	89	89	1,000	890
2011-08-01	90	90	90	90	4,000	900
2011-07-29	88	89	88	89	2,000	890
2011-07-28	89	89	88	88	14,000	880
2011-07-26	91	91	88	89	5,000	890
2011-07-25	90	90	88	90	5,000	900
2011-07-22	87	89	87	89	9,000	890
2011-07-21	88	88	88	88	1,000	880
2011-07-20	88	88	88	88	1,000	880
2011-07-19	89	89	88	88	2,000	880
2011-07-15	90	90	88	88	5,000	880
2011-07-14	89	89	89	89	1,000	890
2011-07-12	92	92	92	92	3,000	920
2011-07-11	91	91	91	91	4,000	910
2011-07-05	88	89	88	89	9,000	890
2011-07-04	91	91	91	91	2,000	910
2011-07-01	89	89	89	89	6,000	890
2011-06-30	88	88	87	87	2,000	870
2011-06-29	87	88	87	88	3,000	880
2011-06-28	86	88	86	88	6,000	880
2011-06-27	86	87	86	87	4,000	870
2011-06-24	90	90	90	90	2,000	900
2011-06-22	89	89	89	89	1,000	890
2011-06-13	89	89	89	89	1,000	890
2011-06-10	89	89	89	89	2,000	890
2011-06-08	86	87	86	87	3,000	870
2011-06-01	91	91	91	91	5,000	910
2011-05-31	90	91	90	91	4,000	910
2011-05-26	89	89	89	89	4,000	890
2011-05-25	87	87	87	87	2,000	870
2011-05-17	85	87	85	86	3,000	860
2011-05-12	89	89	89	89	6,000	890
2011-05-10	94	94	94	94	4,000	940
2011-05-09	93	93	93	93	2,000	930
2011-05-06	93	93	93	93	1,000	930
2011-05-02	94	94	94	94	6,000	940
2011-04-28	93	93	93	93	3,000	930
2011-04-27	92	92	92	92	1,000	920
2011-04-26	90	92	90	92	9,000	920
2011-04-25	90	90	90	90	2,000	900
2011-04-22	91	91	91	91	2,000	910
2011-04-20	89	91	89	90	7,000	900
2011-04-19	93	93	90	91	8,000	910
2011-04-15	90	90	88	90	9,000	900
2011-04-14	94	94	94	94	1,000	940
2011-04-13	92	92	92	92	3,000	920
2011-04-12	92	92	92	92	7,000	920
2011-04-11	93	93	93	93	2,000	930
2011-04-08	90	93	89	93	11,000	930
2011-04-07	90	90	90	90	2,000	900
2011-04-06	90	90	90	90	1,000	900
2011-04-05	92	92	92	92	2,000	920
2011-04-04	94	99	90	92	49,000	920
2011-04-01	95	95	95	95	5,000	950
2011-03-31	92	93	92	93	5,000	930
2011-03-30	92	92	92	92	3,000	920
2011-03-29	90	90	90	90	5,000	900
2011-03-28	93	93	93	93	1,000	930
2011-03-25	94	94	93	94	3,000	940
2011-03-24	93	93	91	91	11,000	910
2011-03-23	90	92	87	92	12,000	920
2011-03-22	89	92	87	91	5,000	910
2011-03-18	83	90	83	89	3,000	890
2011-03-17	78	78	78	78	2,000	780
2011-03-15	78	79	78	78	23,000	780
2011-03-14	82	82	77	78	15,000	780
2011-03-11	89	91	89	90	30,000	900
2011-03-10	95	95	94	94	4,000	940
2011-03-09	94	94	94	94	6,000	940
2011-03-08	93	93	93	93	1,000	930
2011-03-07	94	94	94	94	4,000	940
2011-03-04	92	93	92	93	3,000	930
2011-03-03	90	90	90	90	1,000	900
2011-03-02	91	93	90	93	6,000	930
2011-03-01	91	92	91	91	17,000	910
2011-02-28	93	93	91	91	9,000	910
2011-02-25	88	89	88	89	6,000	890
2011-02-24	92	92	92	92	1,000	920
2011-02-23	94	94	94	94	3,000	940
2011-02-22	92	94	92	94	15,000	940
2011-02-21	96	97	96	97	7,000	970
2011-02-18	94	96	94	96	11,000	960
2011-02-17	95	95	95	95	4,000	950
2011-02-16	92	94	92	94	14,000	940
2011-02-15	90	91	90	91	9,000	910
2011-02-14	89	90	89	90	9,000	900
2011-02-10	93	93	93	93	2,000	930
2011-02-07	92	92	92	92	3,000	920
2011-02-04	90	90	90	90	6,000	900
2011-02-02	92	92	91	91	2,000	910
2011-02-01	92	92	92	92	14,000	920
2011-01-31	91	92	91	92	3,000	920
2011-01-28	91	91	89	89	4,000	890
2011-01-27	90	91	90	91	6,000	910
2011-01-26	89	89	88	88	3,000	880
2011-01-25	88	88	88	88	3,000	880
2011-01-20	90	91	90	91	2,000	910
2011-01-19	93	93	84	91	17,000	910
2011-01-18	93	94	93	93	4,000	930
2011-01-17	91	95	90	95	12,000	950
2011-01-14	91	91	90	90	3,000	900
2011-01-13	89	90	89	90	4,000	900
2011-01-12	89	90	89	89	13,000	890
2011-01-11	91	91	90	90	4,000	900
2011-01-07	89	89	89	89	3,000	890
2011-01-06	92	92	89	89	5,000	890
2011-01-04	91	91	91	91	13,000	910

分割・併合履歴： [2017-09-27]1株→0.1株