5905 日本製罐(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 68 | 69 | 67 | 68 | 19,000 | 680 |
| 2012-12-27 | 68 | 70 | 67 | 69 | 49,000 | 690 |
| 2012-12-26 | 66 | 70 | 66 | 69 | 8,000 | 690 |
| 2012-12-25 | 65 | 66 | 64 | 64 | 16,000 | 640 |
| 2012-12-21 | 67 | 67 | 65 | 65 | 4,000 | 650 |
| 2012-12-20 | 66 | 71 | 65 | 65 | 23,000 | 650 |
| 2012-12-19 | 66 | 66 | 64 | 66 | 28,000 | 660 |
| 2012-12-18 | 65 | 78 | 65 | 68 | 41,000 | 680 |
| 2012-12-17 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2012-12-13 | 64 | 65 | 63 | 63 | 6,000 | 630 |
| 2012-12-12 | 62 | 62 | 61 | 61 | 3,000 | 610 |
| 2012-12-11 | 63 | 63 | 62 | 62 | 2,000 | 620 |
| 2012-12-10 | 65 | 65 | 64 | 64 | 6,000 | 640 |
| 2012-12-07 | 63 | 64 | 63 | 64 | 3,000 | 640 |
| 2012-12-06 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2012-12-05 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2012-12-04 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2012-12-03 | 64 | 64 | 64 | 64 | 3,000 | 640 |
| 2012-11-30 | 63 | 63 | 63 | 63 | 4,000 | 630 |
| 2012-11-29 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2012-11-27 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2012-11-26 | 63 | 63 | 63 | 63 | 4,000 | 630 |
| 2012-11-22 | 61 | 62 | 61 | 62 | 2,000 | 620 |
| 2012-11-21 | 61 | 61 | 61 | 61 | 6,000 | 610 |
| 2012-11-20 | 60 | 61 | 59 | 61 | 14,000 | 610 |
| 2012-11-19 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 2012-11-16 | 60 | 61 | 60 | 61 | 3,000 | 610 |
| 2012-11-14 | 57 | 62 | 57 | 62 | 9,000 | 620 |
| 2012-11-13 | 59 | 59 | 58 | 58 | 8,000 | 580 |
| 2012-11-12 | 61 | 61 | 58 | 59 | 14,000 | 590 |
| 2012-11-09 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2012-11-06 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2012-11-01 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 2012-10-31 | 59 | 59 | 59 | 59 | 8,000 | 590 |
| 2012-10-30 | 63 | 63 | 60 | 60 | 15,000 | 600 |
| 2012-10-29 | 62 | 63 | 62 | 63 | 11,000 | 630 |
| 2012-10-26 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2012-10-25 | 59 | 60 | 59 | 60 | 3,000 | 600 |
| 2012-10-24 | 60 | 62 | 58 | 58 | 16,000 | 580 |
| 2012-10-23 | 58 | 59 | 58 | 59 | 13,000 | 590 |
| 2012-10-22 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2012-10-19 | 60 | 60 | 59 | 60 | 9,000 | 600 |
| 2012-10-18 | 59 | 60 | 59 | 60 | 13,000 | 600 |
| 2012-10-17 | 60 | 60 | 59 | 59 | 9,000 | 590 |
| 2012-10-16 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2012-10-12 | 59 | 59 | 59 | 59 | 3,000 | 590 |
| 2012-10-11 | 57 | 60 | 57 | 60 | 15,000 | 600 |
| 2012-10-10 | 62 | 62 | 59 | 60 | 7,000 | 600 |
| 2012-10-01 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2012-09-27 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2012-09-26 | 60 | 60 | 59 | 60 | 5,000 | 600 |
| 2012-09-25 | 59 | 59 | 59 | 59 | 7,000 | 590 |
| 2012-09-24 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 2012-09-19 | 60 | 61 | 60 | 61 | 4,000 | 610 |
| 2012-09-18 | 60 | 61 | 60 | 61 | 3,000 | 610 |
| 2012-09-13 | 59 | 61 | 59 | 61 | 3,000 | 610 |
| 2012-09-12 | 59 | 60 | 59 | 60 | 10,000 | 600 |
| 2012-09-11 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2012-09-10 | 62 | 62 | 60 | 60 | 7,000 | 600 |
| 2012-09-07 | 58 | 61 | 58 | 61 | 5,000 | 610 |
| 2012-09-05 | 61 | 61 | 58 | 58 | 4,000 | 580 |
| 2012-09-04 | 59 | 59 | 59 | 59 | 5,000 | 590 |
| 2012-09-03 | 63 | 63 | 62 | 62 | 5,000 | 620 |
| 2012-08-31 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2012-08-29 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2012-08-28 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2012-08-27 | 66 | 66 | 64 | 64 | 4,000 | 640 |
| 2012-08-23 | 65 | 65 | 64 | 64 | 2,000 | 640 |
| 2012-08-22 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2012-08-21 | 64 | 64 | 64 | 64 | 5,000 | 640 |
| 2012-08-20 | 65 | 65 | 64 | 64 | 2,000 | 640 |
| 2012-08-17 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2012-08-16 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2012-08-15 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2012-08-14 | 64 | 64 | 64 | 64 | 3,000 | 640 |
| 2012-08-10 | 67 | 67 | 67 | 67 | 3,000 | 670 |
| 2012-08-09 | 65 | 66 | 65 | 66 | 5,000 | 660 |
| 2012-08-08 | 63 | 66 | 63 | 63 | 16,000 | 630 |
| 2012-08-07 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2012-08-06 | 66 | 66 | 66 | 66 | 4,000 | 660 |
| 2012-08-03 | 67 | 67 | 66 | 66 | 38,000 | 660 |
| 2012-08-02 | 69 | 69 | 65 | 68 | 17,000 | 680 |
| 2012-08-01 | 71 | 71 | 70 | 70 | 6,000 | 700 |
| 2012-07-31 | 71 | 73 | 71 | 73 | 2,000 | 730 |
| 2012-07-30 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2012-07-27 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2012-07-26 | 69 | 72 | 69 | 72 | 2,000 | 720 |
| 2012-07-25 | 70 | 71 | 70 | 70 | 13,000 | 700 |
| 2012-07-24 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2012-07-23 | 72 | 72 | 71 | 72 | 4,000 | 720 |
| 2012-07-20 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2012-07-18 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2012-07-17 | 75 | 76 | 75 | 76 | 3,000 | 760 |
| 2012-07-13 | 69 | 70 | 69 | 70 | 11,000 | 700 |
| 2012-07-12 | 70 | 70 | 69 | 69 | 2,000 | 690 |
| 2012-07-10 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2012-07-09 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2012-07-06 | 72 | 72 | 71 | 71 | 25,000 | 710 |
| 2012-07-05 | 73 | 73 | 73 | 73 | 7,000 | 730 |
| 2012-07-03 | 73 | 74 | 73 | 74 | 5,000 | 740 |
| 2012-07-02 | 75 | 75 | 75 | 75 | 9,000 | 750 |
| 2012-06-29 | 71 | 73 | 71 | 73 | 7,000 | 730 |
| 2012-06-28 | 74 | 74 | 72 | 72 | 2,000 | 720 |
| 2012-06-27 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2012-06-26 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2012-06-25 | 73 | 74 | 73 | 74 | 2,000 | 740 |
| 2012-06-22 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2012-06-20 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2012-06-11 | 77 | 77 | 74 | 74 | 4,000 | 740 |
| 2012-06-08 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2012-06-05 | 75 | 76 | 75 | 76 | 2,000 | 760 |
| 2012-06-01 | 75 | 77 | 73 | 73 | 11,000 | 730 |
| 2012-05-31 | 76 | 79 | 75 | 77 | 12,000 | 770 |
| 2012-05-30 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2012-05-29 | 72 | 86 | 72 | 86 | 9,000 | 860 |
| 2012-05-28 | 73 | 75 | 73 | 75 | 2,000 | 750 |
| 2012-05-25 | 70 | 74 | 70 | 74 | 18,000 | 740 |
| 2012-05-24 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2012-05-23 | 71 | 71 | 71 | 71 | 5,000 | 710 |
| 2012-05-22 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2012-05-21 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2012-05-15 | 72 | 72 | 71 | 71 | 2,000 | 710 |
| 2012-05-14 | 76 | 76 | 76 | 76 | 14,000 | 760 |
| 2012-05-11 | 76 | 76 | 76 | 76 | 7,000 | 760 |
| 2012-05-10 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2012-05-09 | 78 | 78 | 78 | 78 | 5,000 | 780 |
| 2012-05-08 | 78 | 78 | 77 | 77 | 4,000 | 770 |
| 2012-05-07 | 78 | 78 | 78 | 78 | 4,000 | 780 |
| 2012-05-01 | 82 | 84 | 80 | 80 | 6,000 | 800 |
| 2012-04-27 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2012-04-26 | 79 | 80 | 79 | 80 | 13,000 | 800 |
| 2012-04-25 | 77 | 81 | 77 | 81 | 10,000 | 810 |
| 2012-04-24 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2012-04-23 | 83 | 85 | 80 | 82 | 6,000 | 820 |
| 2012-04-20 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2012-04-19 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2012-04-16 | 82 | 86 | 82 | 86 | 2,000 | 860 |
| 2012-04-10 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2012-04-09 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2012-04-05 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2012-04-04 | 84 | 84 | 78 | 80 | 5,000 | 800 |
| 2012-04-02 | 88 | 88 | 82 | 83 | 13,000 | 830 |
| 2012-03-30 | 85 | 87 | 85 | 87 | 3,000 | 870 |
| 2012-03-28 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2012-03-27 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2012-03-26 | 89 | 89 | 86 | 86 | 4,000 | 860 |
| 2012-03-23 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2012-03-22 | 89 | 89 | 86 | 88 | 12,000 | 880 |
| 2012-03-21 | 92 | 92 | 89 | 89 | 11,000 | 890 |
| 2012-03-19 | 88 | 93 | 88 | 89 | 15,000 | 890 |
| 2012-03-16 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2012-03-15 | 88 | 91 | 87 | 91 | 7,000 | 910 |
| 2012-03-14 | 88 | 90 | 88 | 90 | 8,000 | 900 |
| 2012-03-13 | 88 | 89 | 88 | 88 | 6,000 | 880 |
| 2012-03-12 | 91 | 93 | 87 | 87 | 10,000 | 870 |
| 2012-03-09 | 88 | 89 | 87 | 89 | 8,000 | 890 |
| 2012-03-08 | 85 | 92 | 85 | 86 | 13,000 | 860 |
| 2012-03-07 | 82 | 94 | 82 | 84 | 34,000 | 840 |
| 2012-03-06 | 83 | 83 | 83 | 83 | 5,000 | 830 |
| 2012-03-05 | 88 | 88 | 83 | 83 | 11,000 | 830 |
| 2012-03-02 | 89 | 89 | 88 | 88 | 5,000 | 880 |
| 2012-03-01 | 91 | 96 | 89 | 89 | 36,000 | 890 |
| 2012-02-29 | 89 | 107 | 89 | 91 | 144,000 | 910 |
| 2012-02-28 | 89 | 89 | 84 | 84 | 11,000 | 840 |
| 2012-02-27 | 87 | 91 | 86 | 91 | 21,000 | 910 |
| 2012-02-24 | 84 | 91 | 84 | 85 | 25,000 | 850 |
| 2012-02-23 | 78 | 90 | 78 | 81 | 22,000 | 810 |
| 2012-02-22 | 80 | 84 | 76 | 78 | 35,000 | 780 |
| 2012-02-21 | 76 | 76 | 76 | 76 | 7,000 | 760 |
| 2012-02-20 | 75 | 75 | 74 | 75 | 9,000 | 750 |
| 2012-02-17 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2012-02-16 | 77 | 77 | 74 | 75 | 11,000 | 750 |
| 2012-02-15 | 75 | 76 | 75 | 76 | 6,000 | 760 |
| 2012-02-14 | 76 | 76 | 74 | 74 | 6,000 | 740 |
| 2012-02-13 | 74 | 74 | 74 | 74 | 5,000 | 740 |
| 2012-02-10 | 75 | 78 | 72 | 78 | 10,000 | 780 |
| 2012-02-09 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2012-02-08 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2012-02-07 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2012-02-06 | 73 | 73 | 72 | 72 | 4,000 | 720 |
| 2012-02-03 | 72 | 73 | 72 | 73 | 3,000 | 730 |
| 2012-02-02 | 73 | 74 | 73 | 74 | 6,000 | 740 |
| 2012-02-01 | 73 | 73 | 73 | 73 | 6,000 | 730 |
| 2012-01-31 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2012-01-27 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2012-01-26 | 74 | 74 | 72 | 72 | 3,000 | 720 |
| 2012-01-25 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2012-01-24 | 72 | 74 | 72 | 72 | 10,000 | 720 |
| 2012-01-23 | 74 | 74 | 71 | 71 | 3,000 | 710 |
| 2012-01-19 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2012-01-12 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2012-01-11 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2012-01-10 | 74 | 74 | 71 | 71 | 7,000 | 710 |
| 2012-01-04 | 72 | 72 | 72 | 72 | 4,000 | 720 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
