5905 日本製罐(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 94 | 94 | 92 | 94 | 10,000 | 940 |
| 2013-12-27 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2013-12-26 | 90 | 93 | 90 | 92 | 7,000 | 920 |
| 2013-12-25 | 91 | 92 | 90 | 91 | 11,000 | 910 |
| 2013-12-24 | 93 | 93 | 90 | 91 | 29,000 | 910 |
| 2013-12-20 | 94 | 95 | 92 | 92 | 30,000 | 920 |
| 2013-12-19 | 94 | 97 | 94 | 97 | 9,000 | 970 |
| 2013-12-18 | 95 | 97 | 95 | 97 | 4,000 | 970 |
| 2013-12-17 | 93 | 95 | 93 | 94 | 16,000 | 940 |
| 2013-12-16 | 100 | 100 | 95 | 96 | 23,000 | 960 |
| 2013-12-13 | 99 | 99 | 98 | 98 | 19,000 | 980 |
| 2013-12-12 | 100 | 100 | 97 | 99 | 19,000 | 990 |
| 2013-12-11 | 97 | 105 | 96 | 101 | 147,000 | 1,010 |
| 2013-12-10 | 99 | 99 | 97 | 97 | 13,000 | 970 |
| 2013-12-09 | 96 | 98 | 96 | 97 | 20,000 | 970 |
| 2013-12-06 | 96 | 98 | 94 | 96 | 46,000 | 960 |
| 2013-12-05 | 100 | 100 | 95 | 97 | 73,000 | 970 |
| 2013-12-04 | 103 | 103 | 100 | 100 | 15,000 | 1,000 |
| 2013-12-03 | 103 | 104 | 102 | 103 | 13,000 | 1,030 |
| 2013-12-02 | 100 | 108 | 100 | 103 | 67,000 | 1,030 |
| 2013-11-29 | 102 | 102 | 99 | 100 | 61,000 | 1,000 |
| 2013-11-28 | 107 | 107 | 99 | 100 | 150,000 | 1,000 |
| 2013-11-27 | 107 | 112 | 106 | 106 | 34,000 | 1,060 |
| 2013-11-26 | 108 | 114 | 105 | 108 | 121,000 | 1,080 |
| 2013-11-25 | 104 | 109 | 104 | 106 | 14,000 | 1,060 |
| 2013-11-22 | 107 | 108 | 104 | 108 | 93,000 | 1,080 |
| 2013-11-21 | 102 | 108 | 101 | 108 | 141,000 | 1,080 |
| 2013-11-20 | 101 | 103 | 100 | 102 | 46,000 | 1,020 |
| 2013-11-19 | 97 | 110 | 97 | 103 | 418,000 | 1,030 |
| 2013-11-18 | 99 | 99 | 95 | 97 | 68,000 | 970 |
| 2013-11-15 | 98 | 102 | 97 | 98 | 146,000 | 980 |
| 2013-11-14 | 108 | 112 | 95 | 97 | 766,000 | 970 |
| 2013-11-13 | 98 | 116 | 93 | 108 | 1,007,000 | 1,080 |
| 2013-11-12 | 116 | 136 | 100 | 100 | 2,248,000 | 1,000 |
| 2013-11-11 | 91 | 117 | 89 | 102 | 1,680,000 | 1,020 |
| 2013-11-08 | 88 | 89 | 88 | 89 | 13,000 | 890 |
| 2013-11-06 | 87 | 88 | 87 | 88 | 3,000 | 880 |
| 2013-11-05 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2013-11-01 | 86 | 87 | 86 | 87 | 13,000 | 870 |
| 2013-10-31 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2013-10-30 | 88 | 89 | 88 | 89 | 32,000 | 890 |
| 2013-10-29 | 86 | 89 | 86 | 89 | 17,000 | 890 |
| 2013-10-28 | 89 | 89 | 85 | 88 | 5,000 | 880 |
| 2013-10-25 | 87 | 87 | 85 | 87 | 17,000 | 870 |
| 2013-10-24 | 83 | 88 | 83 | 88 | 23,000 | 880 |
| 2013-10-23 | 87 | 87 | 85 | 85 | 11,000 | 850 |
| 2013-10-22 | 87 | 87 | 72 | 83 | 64,000 | 830 |
| 2013-10-21 | 84 | 84 | 84 | 84 | 5,000 | 840 |
| 2013-10-18 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2013-10-17 | 84 | 86 | 83 | 84 | 17,000 | 840 |
| 2013-10-16 | 85 | 85 | 84 | 85 | 10,000 | 850 |
| 2013-10-15 | 91 | 91 | 88 | 88 | 2,000 | 880 |
| 2013-10-11 | 85 | 88 | 83 | 88 | 15,000 | 880 |
| 2013-10-10 | 85 | 85 | 85 | 85 | 9,000 | 850 |
| 2013-10-09 | 83 | 86 | 82 | 84 | 7,000 | 840 |
| 2013-10-08 | 87 | 87 | 86 | 86 | 16,000 | 860 |
| 2013-10-07 | 88 | 91 | 87 | 87 | 23,000 | 870 |
| 2013-10-04 | 90 | 92 | 88 | 89 | 52,000 | 890 |
| 2013-10-03 | 89 | 92 | 84 | 90 | 91,000 | 900 |
| 2013-10-02 | 86 | 95 | 85 | 92 | 300,000 | 920 |
| 2013-10-01 | 81 | 83 | 81 | 81 | 30,000 | 810 |
| 2013-09-30 | 80 | 80 | 79 | 79 | 5,000 | 790 |
| 2013-09-27 | 84 | 84 | 81 | 81 | 17,000 | 810 |
| 2013-09-26 | 78 | 83 | 77 | 82 | 32,000 | 820 |
| 2013-09-25 | 78 | 79 | 77 | 78 | 19,000 | 780 |
| 2013-09-24 | 76 | 80 | 76 | 78 | 30,000 | 780 |
| 2013-09-20 | 73 | 75 | 73 | 75 | 11,000 | 750 |
| 2013-09-18 | 74 | 75 | 73 | 73 | 8,000 | 730 |
| 2013-09-17 | 72 | 74 | 72 | 73 | 15,000 | 730 |
| 2013-09-12 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2013-09-11 | 73 | 73 | 71 | 72 | 6,000 | 720 |
| 2013-09-10 | 73 | 73 | 73 | 73 | 5,000 | 730 |
| 2013-09-09 | 72 | 72 | 71 | 71 | 3,000 | 710 |
| 2013-09-06 | 71 | 71 | 71 | 71 | 11,000 | 710 |
| 2013-09-05 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2013-09-04 | 70 | 72 | 70 | 72 | 20,000 | 720 |
| 2013-09-03 | 73 | 73 | 73 | 73 | 6,000 | 730 |
| 2013-09-02 | 73 | 73 | 73 | 73 | 4,000 | 730 |
| 2013-08-30 | 69 | 71 | 68 | 71 | 28,000 | 710 |
| 2013-08-29 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2013-08-15 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2013-08-14 | 74 | 76 | 74 | 76 | 4,000 | 760 |
| 2013-08-13 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2013-08-12 | 77 | 77 | 75 | 75 | 6,000 | 750 |
| 2013-08-05 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2013-08-02 | 74 | 74 | 73 | 73 | 4,000 | 730 |
| 2013-08-01 | 74 | 74 | 73 | 73 | 3,000 | 730 |
| 2013-07-29 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2013-07-26 | 75 | 75 | 73 | 73 | 5,000 | 730 |
| 2013-07-25 | 73 | 74 | 73 | 74 | 3,000 | 740 |
| 2013-07-24 | 75 | 75 | 74 | 74 | 2,000 | 740 |
| 2013-07-23 | 75 | 75 | 74 | 74 | 6,000 | 740 |
| 2013-07-19 | 74 | 76 | 74 | 76 | 6,000 | 760 |
| 2013-07-18 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2013-07-16 | 77 | 77 | 74 | 74 | 14,000 | 740 |
| 2013-07-12 | 75 | 76 | 75 | 76 | 4,000 | 760 |
| 2013-07-11 | 73 | 74 | 73 | 74 | 5,000 | 740 |
| 2013-07-10 | 75 | 76 | 75 | 75 | 9,000 | 750 |
| 2013-07-09 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2013-07-08 | 73 | 75 | 73 | 75 | 7,000 | 750 |
| 2013-07-05 | 73 | 75 | 73 | 74 | 3,000 | 740 |
| 2013-07-03 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2013-07-02 | 76 | 76 | 73 | 73 | 3,000 | 730 |
| 2013-07-01 | 73 | 74 | 73 | 74 | 3,000 | 740 |
| 2013-06-28 | 73 | 73 | 71 | 71 | 2,000 | 710 |
| 2013-06-26 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2013-06-25 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2013-06-21 | 71 | 71 | 70 | 70 | 3,000 | 700 |
| 2013-06-19 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2013-06-18 | 71 | 71 | 71 | 71 | 11,000 | 710 |
| 2013-06-17 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2013-06-13 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2013-06-12 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2013-06-11 | 79 | 79 | 74 | 74 | 5,000 | 740 |
| 2013-06-10 | 76 | 77 | 76 | 77 | 3,000 | 770 |
| 2013-06-07 | 73 | 73 | 71 | 71 | 50,000 | 710 |
| 2013-06-04 | 77 | 78 | 77 | 78 | 3,000 | 780 |
| 2013-06-03 | 79 | 79 | 76 | 78 | 6,000 | 780 |
| 2013-05-31 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2013-05-30 | 80 | 81 | 80 | 81 | 2,000 | 810 |
| 2013-05-29 | 82 | 82 | 82 | 82 | 20,000 | 820 |
| 2013-05-28 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 2013-05-27 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 2013-05-24 | 83 | 86 | 82 | 82 | 13,000 | 820 |
| 2013-05-23 | 87 | 87 | 81 | 84 | 28,000 | 840 |
| 2013-05-22 | 86 | 86 | 83 | 86 | 21,000 | 860 |
| 2013-05-21 | 84 | 85 | 83 | 85 | 19,000 | 850 |
| 2013-05-20 | 85 | 85 | 82 | 84 | 25,000 | 840 |
| 2013-05-17 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2013-05-16 | 80 | 81 | 78 | 80 | 16,000 | 800 |
| 2013-05-15 | 82 | 85 | 82 | 82 | 29,000 | 820 |
| 2013-05-14 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2013-05-13 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2013-05-10 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2013-05-09 | 81 | 82 | 80 | 82 | 14,000 | 820 |
| 2013-05-08 | 82 | 83 | 81 | 82 | 14,000 | 820 |
| 2013-05-07 | 80 | 81 | 80 | 81 | 4,000 | 810 |
| 2013-05-02 | 79 | 80 | 79 | 80 | 3,000 | 800 |
| 2013-05-01 | 81 | 81 | 80 | 81 | 11,000 | 810 |
| 2013-04-30 | 78 | 80 | 78 | 79 | 4,000 | 790 |
| 2013-04-26 | 80 | 80 | 79 | 79 | 3,000 | 790 |
| 2013-04-25 | 80 | 80 | 79 | 79 | 4,000 | 790 |
| 2013-04-24 | 79 | 81 | 79 | 80 | 8,000 | 800 |
| 2013-04-23 | 80 | 83 | 80 | 82 | 23,000 | 820 |
| 2013-04-22 | 77 | 79 | 77 | 79 | 4,000 | 790 |
| 2013-04-19 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2013-04-16 | 75 | 76 | 75 | 76 | 7,000 | 760 |
| 2013-04-15 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2013-04-12 | 76 | 76 | 76 | 76 | 4,000 | 760 |
| 2013-04-11 | 74 | 77 | 74 | 76 | 24,000 | 760 |
| 2013-04-10 | 79 | 79 | 65 | 74 | 108,000 | 740 |
| 2013-04-08 | 77 | 77 | 77 | 77 | 10,000 | 770 |
| 2013-04-05 | 77 | 79 | 77 | 77 | 9,000 | 770 |
| 2013-04-04 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2013-04-03 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2013-04-02 | 71 | 77 | 71 | 77 | 7,000 | 770 |
| 2013-04-01 | 75 | 75 | 70 | 70 | 9,000 | 700 |
| 2013-03-29 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2013-03-28 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2013-03-25 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2013-03-22 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2013-03-21 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2013-03-19 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2013-03-18 | 75 | 78 | 75 | 78 | 2,000 | 780 |
| 2013-03-15 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2013-03-13 | 74 | 75 | 74 | 75 | 3,000 | 750 |
| 2013-03-12 | 78 | 78 | 77 | 77 | 5,000 | 770 |
| 2013-03-11 | 77 | 77 | 77 | 77 | 5,000 | 770 |
| 2013-03-07 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2013-03-06 | 76 | 76 | 74 | 74 | 2,000 | 740 |
| 2013-03-05 | 76 | 76 | 74 | 74 | 4,000 | 740 |
| 2013-03-04 | 74 | 76 | 74 | 76 | 9,000 | 760 |
| 2013-03-01 | 75 | 75 | 71 | 73 | 17,000 | 730 |
| 2013-02-28 | 74 | 75 | 74 | 75 | 3,000 | 750 |
| 2013-02-26 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2013-02-25 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2013-02-20 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2013-02-18 | 66 | 75 | 66 | 75 | 17,000 | 750 |
| 2013-02-15 | 68 | 68 | 66 | 66 | 7,000 | 660 |
| 2013-02-14 | 69 | 70 | 69 | 70 | 12,000 | 700 |
| 2013-02-13 | 74 | 74 | 71 | 71 | 9,000 | 710 |
| 2013-02-12 | 73 | 74 | 73 | 74 | 14,000 | 740 |
| 2013-02-08 | 74 | 75 | 74 | 75 | 9,000 | 750 |
| 2013-02-07 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2013-02-06 | 79 | 79 | 75 | 77 | 22,000 | 770 |
| 2013-02-05 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2013-02-04 | 76 | 78 | 76 | 78 | 10,000 | 780 |
| 2013-02-01 | 73 | 76 | 73 | 75 | 6,000 | 750 |
| 2013-01-31 | 75 | 75 | 73 | 75 | 3,000 | 750 |
| 2013-01-28 | 76 | 76 | 73 | 75 | 11,000 | 750 |
| 2013-01-25 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2013-01-24 | 70 | 73 | 70 | 73 | 15,000 | 730 |
| 2013-01-23 | 70 | 74 | 70 | 74 | 11,000 | 740 |
| 2013-01-22 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2013-01-21 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2013-01-18 | 72 | 73 | 72 | 73 | 6,000 | 730 |
| 2013-01-17 | 74 | 74 | 72 | 72 | 13,000 | 720 |
| 2013-01-16 | 75 | 75 | 74 | 75 | 11,000 | 750 |
| 2013-01-15 | 74 | 76 | 73 | 75 | 15,000 | 750 |
| 2013-01-11 | 74 | 76 | 73 | 74 | 22,000 | 740 |
| 2013-01-10 | 71 | 72 | 71 | 72 | 7,000 | 720 |
| 2013-01-09 | 70 | 71 | 69 | 71 | 17,000 | 710 |
| 2013-01-08 | 71 | 72 | 71 | 71 | 9,000 | 710 |
| 2013-01-07 | 73 | 73 | 72 | 73 | 13,000 | 730 |
| 2013-01-04 | 70 | 73 | 70 | 73 | 41,000 | 730 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
