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
