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