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
