5905 日本製罐(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	125	127	125	127	8,000	1,270
2014-12-29	125	126	125	126	43,000	1,260
2014-12-26	124	125	123	125	17,000	1,250
2014-12-25	124	125	123	124	51,000	1,240
2014-12-24	123	124	123	124	29,000	1,240
2014-12-22	123	123	123	123	27,000	1,230
2014-12-19	123	124	122	123	53,000	1,230
2014-12-18	119	122	119	122	214,000	1,220
2014-12-17	118	118	118	118	48,000	1,180
2014-12-16	119	119	118	118	22,000	1,180
2014-12-15	121	121	121	121	2,000	1,210
2014-12-12	120	122	120	121	9,000	1,210
2014-12-11	121	121	118	120	82,000	1,200
2014-12-10	124	124	122	122	45,000	1,220
2014-12-09	125	125	124	124	15,000	1,240
2014-12-08	127	127	124	125	17,000	1,250
2014-12-05	125	127	125	127	5,000	1,270
2014-12-04	126	126	125	125	6,000	1,250
2014-12-03	126	127	126	126	64,000	1,260
2014-12-02	127	127	127	127	6,000	1,270
2014-12-01	128	128	126	127	82,000	1,270
2014-11-28	127	127	126	127	16,000	1,270
2014-11-27	126	126	126	126	10,000	1,260
2014-11-26	123	126	123	126	24,000	1,260
2014-11-25	123	123	121	123	13,000	1,230
2014-11-21	123	123	123	123	4,000	1,230
2014-11-18	122	124	121	123	7,000	1,230
2014-11-14	122	124	122	124	2,000	1,240
2014-11-13	126	126	122	124	8,000	1,240
2014-11-12	124	126	123	125	29,000	1,250
2014-11-11	126	126	126	126	3,000	1,260
2014-11-10	126	126	125	125	14,000	1,250
2014-11-07	125	125	124	124	5,000	1,240
2014-11-06	125	125	122	124	9,000	1,240
2014-11-05	123	124	123	124	16,000	1,240
2014-11-04	124	124	123	124	34,000	1,240
2014-10-31	125	125	120	122	68,000	1,220
2014-10-30	125	125	123	123	8,000	1,230
2014-10-29	123	125	122	125	23,000	1,250
2014-10-28	121	123	118	123	128,000	1,230
2014-10-27	135	135	121	123	304,000	1,230
2014-10-24	126	126	124	126	10,000	1,260
2014-10-23	124	125	124	125	20,000	1,250
2014-10-22	122	124	122	124	10,000	1,240
2014-10-21	124	124	120	123	12,000	1,230
2014-10-20	124	124	116	124	25,000	1,240
2014-10-17	119	123	119	122	12,000	1,220
2014-10-16	119	119	116	118	28,000	1,180
2014-10-15	120	122	119	122	7,000	1,220
2014-10-14	120	124	118	120	34,000	1,200
2014-10-10	128	128	123	124	69,000	1,240
2014-10-09	134	134	129	131	51,000	1,310
2014-10-08	135	136	131	133	97,000	1,330
2014-10-07	129	136	129	135	193,000	1,350
2014-10-06	126	129	125	129	41,000	1,290
2014-10-03	125	128	123	125	73,000	1,250
2014-10-02	128	128	122	124	70,000	1,240
2014-10-01	123	131	122	126	230,000	1,260
2014-09-30	123	123	123	123	8,000	1,230
2014-09-29	123	123	123	123	9,000	1,230
2014-09-26	123	123	122	123	15,000	1,230
2014-09-25	123	126	123	125	28,000	1,250
2014-09-24	120	123	120	123	14,000	1,230
2014-09-22	121	121	120	121	5,000	1,210
2014-09-19	121	121	118	120	12,000	1,200
2014-09-18	120	120	119	120	9,000	1,200
2014-09-17	122	122	118	120	7,000	1,200
2014-09-16	120	121	120	120	10,000	1,200
2014-09-12	122	122	121	121	13,000	1,210
2014-09-11	120	120	119	120	6,000	1,200
2014-09-10	121	121	121	121	4,000	1,210
2014-09-09	120	121	120	121	3,000	1,210
2014-09-08	120	120	120	120	1,000	1,200
2014-09-04	122	122	119	120	14,000	1,200
2014-09-03	122	122	122	122	4,000	1,220
2014-09-02	121	122	121	122	3,000	1,220
2014-09-01	121	121	121	121	4,000	1,210
2014-08-29	121	123	119	120	60,000	1,200
2014-08-28	119	123	119	123	16,000	1,230
2014-08-27	119	120	119	119	12,000	1,190
2014-08-26	120	120	118	120	19,000	1,200
2014-08-22	122	122	120	120	17,000	1,200
2014-08-21	123	123	121	121	8,000	1,210
2014-08-19	124	124	123	123	8,000	1,230
2014-08-18	121	123	121	123	11,000	1,230
2014-08-15	118	121	117	121	30,000	1,210
2014-08-14	118	118	116	116	5,000	1,160
2014-08-13	118	118	117	117	6,000	1,170
2014-08-11	121	121	120	120	10,000	1,200
2014-08-08	120	120	118	118	22,000	1,180
2014-08-07	116	121	116	121	12,000	1,210
2014-08-06	121	121	116	116	16,000	1,160
2014-08-05	124	124	121	121	9,000	1,210
2014-08-04	124	124	119	119	24,000	1,190
2014-08-01	126	126	125	125	12,000	1,250
2014-07-31	132	132	127	127	63,000	1,270
2014-07-30	127	128	125	128	18,000	1,280
2014-07-29	125	127	125	126	63,000	1,260
2014-07-28	128	128	124	125	34,000	1,250
2014-07-25	128	129	127	127	37,000	1,270
2014-07-24	128	129	124	129	28,000	1,290
2014-07-23	130	130	130	130	29,000	1,300
2014-07-22	128	133	127	131	63,000	1,310
2014-07-18	124	129	122	128	97,000	1,280
2014-07-17	125	130	122	129	190,000	1,290
2014-07-16	123	128	123	127	66,000	1,270
2014-07-15	127	130	121	122	79,000	1,220
2014-07-14	118	124	117	124	118,000	1,240
2014-07-11	112	124	112	115	89,000	1,150
2014-07-10	119	120	112	112	140,000	1,120
2014-07-09	124	125	118	119	183,000	1,190
2014-07-08	112	143	112	128	1,213,000	1,280
2014-07-07	110	117	109	116	489,000	1,160
2014-07-04	109	111	109	109	168,000	1,090
2014-07-03	107	119	107	109	412,000	1,090
2014-07-02	104	106	104	105	16,000	1,050
2014-07-01	104	104	103	104	17,000	1,040
2014-06-30	104	104	104	104	1,000	1,040
2014-06-27	104	104	104	104	5,000	1,040
2014-06-26	105	107	103	106	133,000	1,060
2014-06-25	105	106	104	105	27,000	1,050
2014-06-24	104	107	104	107	6,000	1,070
2014-06-23	106	107	104	107	12,000	1,070
2014-06-20	109	109	105	106	38,000	1,060
2014-06-19	106	111	104	109	174,000	1,090
2014-06-18	103	104	102	104	7,000	1,040
2014-06-17	104	105	103	105	40,000	1,050
2014-06-16	102	104	102	104	79,000	1,040
2014-06-13	101	103	101	102	78,000	1,020
2014-06-12	101	102	101	102	33,000	1,020
2014-06-11	102	102	101	102	32,000	1,020
2014-06-10	102	102	101	102	26,000	1,020
2014-06-09	102	103	101	103	56,000	1,030
2014-06-06	102	102	102	102	39,000	1,020
2014-06-05	101	103	101	102	109,000	1,020
2014-06-04	99	100	98	100	17,000	1,000
2014-06-03	99	99	98	98	8,000	980
2014-06-02	99	99	98	98	16,000	980
2014-05-30	97	98	97	98	11,000	980
2014-05-29	97	97	96	96	6,000	960
2014-05-28	95	97	95	97	9,000	970
2014-05-27	96	97	96	97	12,000	970
2014-05-26	96	96	95	96	26,000	960
2014-05-23	93	96	93	96	2,000	960
2014-05-22	92	95	92	95	8,000	950
2014-05-21	90	90	89	90	21,000	900
2014-05-20	89	93	89	90	18,000	900
2014-05-19	95	95	87	87	28,000	870
2014-05-16	97	97	96	96	36,000	960
2014-05-15	98	98	98	98	5,000	980
2014-05-14	98	98	98	98	6,000	980
2014-05-13	97	99	97	99	19,000	990
2014-05-12	101	101	98	98	61,000	980
2014-05-09	98	101	98	99	33,000	990
2014-05-08	98	99	98	98	27,000	980
2014-05-07	97	98	97	98	15,000	980
2014-05-02	99	99	98	98	14,000	980
2014-05-01	99	99	97	99	30,000	990
2014-04-30	99	99	97	99	31,000	990
2014-04-28	99	99	97	97	52,000	970
2014-04-25	98	100	97	99	29,000	990
2014-04-24	98	98	98	98	2,000	980
2014-04-23	99	99	96	97	38,000	970
2014-04-22	100	100	96	97	117,000	970
2014-04-21	107	111	99	99	962,000	990
2014-04-18	92	92	91	92	8,000	920
2014-04-17	93	93	93	93	7,000	930
2014-04-16	92	93	91	92	27,000	920
2014-04-15	93	93	92	92	7,000	920
2014-04-14	91	92	90	92	8,000	920
2014-04-11	91	92	90	92	52,000	920
2014-04-10	93	93	92	93	27,000	930
2014-04-09	92	93	91	92	21,000	920
2014-04-08	94	94	93	93	18,000	930
2014-04-07	94	94	93	93	11,000	930
2014-04-04	94	94	93	94	17,000	940
2014-04-03	96	97	93	94	72,000	940
2014-04-02	93	95	93	95	46,000	950
2014-04-01	96	96	93	93	88,000	930
2014-03-31	95	95	92	94	66,000	940
2014-03-28	95	95	93	94	88,000	940
2014-03-27	94	95	90	93	266,000	930
2014-03-26	94	112	94	96	2,661,000	960
2014-03-25	90	90	88	89	21,000	890
2014-03-24	90	90	88	89	51,000	890
2014-03-20	91	92	89	90	44,000	900
2014-03-19	93	93	91	93	20,000	930
2014-03-18	93	93	91	92	21,000	920
2014-03-17	93	93	90	91	23,000	910
2014-03-14	95	96	92	92	37,000	920
2014-03-13	99	99	97	98	13,000	980
2014-03-12	101	101	98	99	11,000	990
2014-03-11	100	101	97	101	18,000	1,010
2014-03-10	99	99	98	99	17,000	990
2014-03-07	99	99	96	97	57,000	970
2014-03-06	93	104	93	98	303,000	980
2014-03-05	95	95	93	93	23,000	930
2014-03-04	90	94	90	94	29,000	940
2014-03-03	92	92	89	91	20,000	910
2014-02-28	93	93	92	92	10,000	920
2014-02-27	94	94	92	93	26,000	930
2014-02-26	93	94	93	94	13,000	940
2014-02-25	94	94	93	94	19,000	940
2014-02-24	93	95	92	93	30,000	930
2014-02-21	94	94	92	93	8,000	930
2014-02-20	92	92	92	92	16,000	920
2014-02-19	93	94	93	94	10,000	940
2014-02-18	92	94	92	94	9,000	940
2014-02-17	92	97	90	91	24,000	910
2014-02-14	96	96	93	93	18,000	930
2014-02-13	98	98	95	95	29,000	950
2014-02-12	97	99	97	98	29,000	980
2014-02-10	98	98	96	96	42,000	960
2014-02-07	94	97	94	96	36,000	960
2014-02-06	91	94	91	93	36,000	930
2014-02-05	93	94	90	92	55,000	920
2014-02-04	87	94	87	89	153,000	890
2014-02-03	106	106	99	100	177,000	1,000
2014-01-31	113	113	107	110	225,000	1,100
2014-01-30	121	133	111	114	1,153,000	1,140
2014-01-29	116	151	116	119	5,188,000	1,190
2014-01-28	104	106	101	101	12,000	1,010
2014-01-27	105	105	101	102	7,000	1,020
2014-01-24	105	110	102	104	37,000	1,040
2014-01-23	105	106	105	106	11,000	1,060
2014-01-22	106	107	105	106	15,000	1,060
2014-01-21	108	108	105	106	11,000	1,060
2014-01-20	106	109	105	108	27,000	1,080
2014-01-17	106	106	101	105	81,000	1,050
2014-01-16	107	108	104	105	27,000	1,050
2014-01-15	108	109	103	106	99,000	1,060
2014-01-14	109	110	107	109	61,000	1,090
2014-01-10	111	112	103	109	312,000	1,090
2014-01-09	96	124	96	111	1,505,000	1,110
2014-01-08	92	96	92	94	22,000	940
2014-01-07	94	94	94	94	4,000	940
2014-01-06	95	95	93	94	16,000	940

分割・併合履歴： [2017-09-27]1株→0.1株