5905 日本製罐(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 103 | 104 | 102 | 104 | 24,000 | 1,040 |
| 2015-12-29 | 103 | 103 | 102 | 103 | 24,000 | 1,030 |
| 2015-12-28 | 101 | 102 | 100 | 102 | 43,000 | 1,020 |
| 2015-12-25 | 106 | 106 | 99 | 100 | 98,000 | 1,000 |
| 2015-12-24 | 104 | 107 | 104 | 104 | 99,000 | 1,040 |
| 2015-12-22 | 105 | 106 | 104 | 104 | 79,000 | 1,040 |
| 2015-12-21 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2015-12-18 | 112 | 113 | 110 | 113 | 35,000 | 1,130 |
| 2015-12-17 | 112 | 113 | 109 | 112 | 17,000 | 1,120 |
| 2015-12-16 | 108 | 113 | 108 | 111 | 9,000 | 1,110 |
| 2015-12-15 | 113 | 116 | 110 | 113 | 12,000 | 1,130 |
| 2015-12-14 | 115 | 115 | 113 | 115 | 10,000 | 1,150 |
| 2015-12-11 | 119 | 120 | 116 | 116 | 11,000 | 1,160 |
| 2015-12-10 | 119 | 119 | 116 | 116 | 11,000 | 1,160 |
| 2015-12-09 | 117 | 119 | 117 | 119 | 3,000 | 1,190 |
| 2015-12-08 | 120 | 121 | 120 | 120 | 39,000 | 1,200 |
| 2015-12-07 | 120 | 122 | 120 | 121 | 68,000 | 1,210 |
| 2015-12-03 | 120 | 122 | 120 | 122 | 8,000 | 1,220 |
| 2015-12-02 | 120 | 120 | 120 | 120 | 12,000 | 1,200 |
| 2015-12-01 | 121 | 121 | 119 | 120 | 48,000 | 1,200 |
| 2015-11-27 | 120 | 120 | 120 | 120 | 13,000 | 1,200 |
| 2015-11-26 | 119 | 121 | 118 | 120 | 48,000 | 1,200 |
| 2015-11-25 | 119 | 119 | 118 | 119 | 25,000 | 1,190 |
| 2015-11-24 | 119 | 120 | 118 | 119 | 21,000 | 1,190 |
| 2015-11-20 | 121 | 121 | 120 | 120 | 4,000 | 1,200 |
| 2015-11-19 | 119 | 121 | 119 | 121 | 3,000 | 1,210 |
| 2015-11-17 | 117 | 119 | 117 | 119 | 4,000 | 1,190 |
| 2015-11-16 | 118 | 118 | 115 | 117 | 14,000 | 1,170 |
| 2015-11-12 | 120 | 120 | 119 | 120 | 45,000 | 1,200 |
| 2015-11-11 | 121 | 124 | 121 | 124 | 3,000 | 1,240 |
| 2015-11-10 | 122 | 122 | 118 | 119 | 16,000 | 1,190 |
| 2015-11-09 | 119 | 122 | 119 | 122 | 11,000 | 1,220 |
| 2015-11-06 | 122 | 123 | 120 | 120 | 10,000 | 1,200 |
| 2015-11-05 | 123 | 123 | 122 | 122 | 9,000 | 1,220 |
| 2015-11-04 | 124 | 124 | 123 | 123 | 2,000 | 1,230 |
| 2015-11-02 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2015-10-30 | 126 | 126 | 125 | 125 | 6,000 | 1,250 |
| 2015-10-29 | 126 | 126 | 123 | 124 | 19,000 | 1,240 |
| 2015-10-28 | 123 | 128 | 123 | 126 | 109,000 | 1,260 |
| 2015-10-27 | 119 | 123 | 119 | 122 | 21,000 | 1,220 |
| 2015-10-26 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2015-10-23 | 120 | 120 | 119 | 120 | 3,000 | 1,200 |
| 2015-10-22 | 119 | 119 | 118 | 118 | 3,000 | 1,180 |
| 2015-10-21 | 119 | 120 | 118 | 120 | 6,000 | 1,200 |
| 2015-10-20 | 120 | 121 | 119 | 119 | 41,000 | 1,190 |
| 2015-10-19 | 121 | 121 | 119 | 120 | 30,000 | 1,200 |
| 2015-10-16 | 119 | 120 | 119 | 120 | 11,000 | 1,200 |
| 2015-10-15 | 117 | 119 | 116 | 119 | 19,000 | 1,190 |
| 2015-10-14 | 116 | 117 | 116 | 117 | 14,000 | 1,170 |
| 2015-10-13 | 118 | 118 | 117 | 118 | 19,000 | 1,180 |
| 2015-10-09 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2015-10-08 | 116 | 116 | 114 | 114 | 24,000 | 1,140 |
| 2015-10-07 | 116 | 116 | 115 | 115 | 17,000 | 1,150 |
| 2015-10-06 | 116 | 116 | 115 | 115 | 2,000 | 1,150 |
| 2015-10-05 | 115 | 116 | 112 | 116 | 12,000 | 1,160 |
| 2015-10-02 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2015-10-01 | 115 | 115 | 114 | 114 | 8,000 | 1,140 |
| 2015-09-30 | 116 | 119 | 112 | 112 | 21,000 | 1,120 |
| 2015-09-29 | 115 | 121 | 115 | 116 | 20,000 | 1,160 |
| 2015-09-28 | 116 | 120 | 116 | 120 | 21,000 | 1,200 |
| 2015-09-25 | 111 | 120 | 111 | 113 | 19,000 | 1,130 |
| 2015-09-24 | 112 | 112 | 111 | 112 | 7,000 | 1,120 |
| 2015-09-18 | 116 | 116 | 113 | 113 | 25,000 | 1,130 |
| 2015-09-17 | 114 | 116 | 114 | 115 | 34,000 | 1,150 |
| 2015-09-16 | 115 | 115 | 114 | 115 | 5,000 | 1,150 |
| 2015-09-15 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2015-09-14 | 115 | 115 | 114 | 115 | 24,000 | 1,150 |
| 2015-09-11 | 111 | 118 | 111 | 113 | 42,000 | 1,130 |
| 2015-09-10 | 109 | 110 | 108 | 109 | 46,000 | 1,090 |
| 2015-09-09 | 106 | 109 | 105 | 108 | 22,000 | 1,080 |
| 2015-09-08 | 105 | 105 | 102 | 102 | 10,000 | 1,020 |
| 2015-09-07 | 102 | 105 | 101 | 104 | 43,000 | 1,040 |
| 2015-09-04 | 112 | 112 | 107 | 107 | 37,000 | 1,070 |
| 2015-09-03 | 117 | 117 | 111 | 111 | 37,000 | 1,110 |
| 2015-09-02 | 115 | 115 | 110 | 114 | 83,000 | 1,140 |
| 2015-09-01 | 116 | 157 | 115 | 116 | 1,419,000 | 1,160 |
| 2015-08-31 | 114 | 115 | 113 | 115 | 47,000 | 1,150 |
| 2015-08-28 | 111 | 114 | 111 | 112 | 47,000 | 1,120 |
| 2015-08-27 | 110 | 114 | 107 | 108 | 116,000 | 1,080 |
| 2015-08-26 | 106 | 108 | 105 | 106 | 188,000 | 1,060 |
| 2015-08-25 | 114 | 114 | 98 | 103 | 712,000 | 1,030 |
| 2015-08-24 | 123 | 124 | 117 | 117 | 82,000 | 1,170 |
| 2015-08-21 | 137 | 140 | 133 | 133 | 50,000 | 1,330 |
| 2015-08-20 | 141 | 141 | 139 | 140 | 17,000 | 1,400 |
| 2015-08-19 | 143 | 143 | 139 | 139 | 34,000 | 1,390 |
| 2015-08-18 | 140 | 141 | 140 | 140 | 30,000 | 1,400 |
| 2015-08-17 | 138 | 139 | 138 | 139 | 98,000 | 1,390 |
| 2015-08-14 | 139 | 139 | 138 | 138 | 7,000 | 1,380 |
| 2015-08-13 | 140 | 140 | 137 | 139 | 13,000 | 1,390 |
| 2015-08-12 | 140 | 141 | 140 | 140 | 8,000 | 1,400 |
| 2015-08-11 | 142 | 144 | 141 | 141 | 29,000 | 1,410 |
| 2015-08-10 | 151 | 151 | 143 | 143 | 24,000 | 1,430 |
| 2015-08-07 | 146 | 147 | 145 | 147 | 9,000 | 1,470 |
| 2015-08-06 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2015-08-05 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2015-08-04 | 146 | 147 | 143 | 147 | 10,000 | 1,470 |
| 2015-08-03 | 149 | 149 | 142 | 145 | 28,000 | 1,450 |
| 2015-07-31 | 149 | 149 | 148 | 149 | 5,000 | 1,490 |
| 2015-07-30 | 150 | 150 | 148 | 148 | 62,000 | 1,480 |
| 2015-07-29 | 151 | 156 | 151 | 155 | 206,000 | 1,550 |
| 2015-07-28 | 150 | 151 | 149 | 151 | 8,000 | 1,510 |
| 2015-07-27 | 153 | 153 | 149 | 149 | 6,000 | 1,490 |
| 2015-07-24 | 153 | 153 | 152 | 152 | 5,000 | 1,520 |
| 2015-07-23 | 153 | 153 | 153 | 153 | 7,000 | 1,530 |
| 2015-07-21 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2015-07-17 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2015-07-16 | 152 | 152 | 152 | 152 | 9,000 | 1,520 |
| 2015-07-15 | 155 | 155 | 152 | 152 | 20,000 | 1,520 |
| 2015-07-14 | 155 | 155 | 154 | 155 | 24,000 | 1,550 |
| 2015-07-13 | 152 | 152 | 152 | 152 | 6,000 | 1,520 |
| 2015-07-10 | 153 | 153 | 151 | 151 | 5,000 | 1,510 |
| 2015-07-09 | 150 | 150 | 137 | 149 | 32,000 | 1,490 |
| 2015-07-08 | 152 | 153 | 150 | 150 | 41,000 | 1,500 |
| 2015-07-07 | 155 | 156 | 151 | 152 | 71,000 | 1,520 |
| 2015-07-06 | 156 | 156 | 154 | 154 | 9,000 | 1,540 |
| 2015-07-03 | 157 | 157 | 156 | 156 | 89,000 | 1,560 |
| 2015-07-02 | 160 | 163 | 157 | 157 | 121,000 | 1,570 |
| 2015-07-01 | 156 | 156 | 153 | 154 | 25,000 | 1,540 |
| 2015-06-30 | 152 | 153 | 152 | 152 | 49,000 | 1,520 |
| 2015-06-29 | 155 | 155 | 153 | 153 | 37,000 | 1,530 |
| 2015-06-26 | 157 | 157 | 155 | 157 | 11,000 | 1,570 |
| 2015-06-25 | 158 | 158 | 156 | 156 | 11,000 | 1,560 |
| 2015-06-24 | 154 | 157 | 154 | 157 | 46,000 | 1,570 |
| 2015-06-23 | 155 | 155 | 153 | 154 | 7,000 | 1,540 |
| 2015-06-22 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 2015-06-19 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2015-06-18 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2015-06-17 | 153 | 156 | 153 | 155 | 17,000 | 1,550 |
| 2015-06-16 | 153 | 155 | 153 | 155 | 18,000 | 1,550 |
| 2015-06-15 | 153 | 154 | 153 | 153 | 9,000 | 1,530 |
| 2015-06-12 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2015-06-11 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2015-06-10 | 154 | 155 | 153 | 153 | 21,000 | 1,530 |
| 2015-06-09 | 154 | 154 | 153 | 154 | 16,000 | 1,540 |
| 2015-06-08 | 155 | 156 | 155 | 156 | 21,000 | 1,560 |
| 2015-06-05 | 153 | 154 | 153 | 154 | 20,000 | 1,540 |
| 2015-06-04 | 152 | 154 | 152 | 153 | 21,000 | 1,530 |
| 2015-06-03 | 151 | 151 | 151 | 151 | 15,000 | 1,510 |
| 2015-06-02 | 153 | 153 | 151 | 151 | 8,000 | 1,510 |
| 2015-06-01 | 151 | 151 | 151 | 151 | 6,000 | 1,510 |
| 2015-05-29 | 151 | 152 | 149 | 152 | 24,000 | 1,520 |
| 2015-05-28 | 151 | 152 | 151 | 152 | 16,000 | 1,520 |
| 2015-05-27 | 148 | 151 | 148 | 150 | 22,000 | 1,500 |
| 2015-05-26 | 147 | 148 | 147 | 148 | 7,000 | 1,480 |
| 2015-05-25 | 146 | 146 | 145 | 146 | 8,000 | 1,460 |
| 2015-05-22 | 147 | 147 | 145 | 146 | 28,000 | 1,460 |
| 2015-05-21 | 149 | 149 | 146 | 146 | 19,000 | 1,460 |
| 2015-05-20 | 148 | 151 | 148 | 149 | 11,000 | 1,490 |
| 2015-05-19 | 150 | 151 | 149 | 150 | 17,000 | 1,500 |
| 2015-05-18 | 151 | 152 | 150 | 150 | 11,000 | 1,500 |
| 2015-05-15 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2015-05-14 | 149 | 152 | 149 | 152 | 9,000 | 1,520 |
| 2015-05-13 | 147 | 150 | 145 | 150 | 23,000 | 1,500 |
| 2015-05-12 | 149 | 150 | 148 | 148 | 6,000 | 1,480 |
| 2015-05-11 | 150 | 150 | 147 | 147 | 27,000 | 1,470 |
| 2015-05-08 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2015-05-07 | 149 | 150 | 149 | 150 | 5,000 | 1,500 |
| 2015-05-01 | 150 | 153 | 150 | 151 | 18,000 | 1,510 |
| 2015-04-30 | 150 | 151 | 148 | 150 | 100,000 | 1,500 |
| 2015-04-28 | 161 | 162 | 158 | 161 | 27,000 | 1,610 |
| 2015-04-27 | 166 | 166 | 161 | 161 | 42,000 | 1,610 |
| 2015-04-24 | 165 | 165 | 163 | 163 | 11,000 | 1,630 |
| 2015-04-23 | 165 | 166 | 162 | 165 | 34,000 | 1,650 |
| 2015-04-22 | 166 | 167 | 165 | 166 | 25,000 | 1,660 |
| 2015-04-21 | 167 | 168 | 165 | 168 | 53,000 | 1,680 |
| 2015-04-20 | 163 | 165 | 163 | 165 | 44,000 | 1,650 |
| 2015-04-17 | 163 | 164 | 163 | 164 | 29,000 | 1,640 |
| 2015-04-16 | 163 | 163 | 162 | 163 | 14,000 | 1,630 |
| 2015-04-15 | 163 | 165 | 162 | 162 | 19,000 | 1,620 |
| 2015-04-14 | 162 | 163 | 161 | 163 | 28,000 | 1,630 |
| 2015-04-13 | 161 | 162 | 161 | 162 | 13,000 | 1,620 |
| 2015-04-10 | 163 | 163 | 160 | 160 | 29,000 | 1,600 |
| 2015-04-09 | 162 | 163 | 161 | 163 | 44,000 | 1,630 |
| 2015-04-08 | 160 | 165 | 160 | 162 | 113,000 | 1,620 |
| 2015-04-07 | 160 | 160 | 158 | 159 | 48,000 | 1,590 |
| 2015-04-06 | 160 | 160 | 159 | 160 | 11,000 | 1,600 |
| 2015-04-03 | 159 | 160 | 159 | 160 | 16,000 | 1,600 |
| 2015-04-02 | 159 | 159 | 158 | 158 | 13,000 | 1,580 |
| 2015-04-01 | 159 | 159 | 156 | 158 | 13,000 | 1,580 |
| 2015-03-31 | 160 | 162 | 155 | 158 | 15,000 | 1,580 |
| 2015-03-30 | 162 | 162 | 160 | 160 | 56,000 | 1,600 |
| 2015-03-27 | 162 | 163 | 156 | 159 | 58,000 | 1,590 |
| 2015-03-26 | 160 | 180 | 158 | 162 | 227,000 | 1,620 |
| 2015-03-25 | 160 | 161 | 155 | 158 | 15,000 | 1,580 |
| 2015-03-24 | 157 | 160 | 156 | 160 | 22,000 | 1,600 |
| 2015-03-23 | 156 | 158 | 156 | 158 | 14,000 | 1,580 |
| 2015-03-20 | 156 | 159 | 156 | 159 | 11,000 | 1,590 |
| 2015-03-19 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2015-03-18 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2015-03-17 | 162 | 164 | 159 | 159 | 36,000 | 1,590 |
| 2015-03-16 | 161 | 163 | 160 | 161 | 60,000 | 1,610 |
| 2015-03-13 | 155 | 159 | 155 | 159 | 7,000 | 1,590 |
| 2015-03-12 | 154 | 155 | 153 | 155 | 14,000 | 1,550 |
| 2015-03-11 | 152 | 152 | 150 | 152 | 15,000 | 1,520 |
| 2015-03-10 | 155 | 156 | 150 | 152 | 21,000 | 1,520 |
| 2015-03-09 | 155 | 159 | 152 | 154 | 34,000 | 1,540 |
| 2015-03-06 | 161 | 161 | 157 | 159 | 15,000 | 1,590 |
| 2015-03-05 | 160 | 160 | 157 | 160 | 13,000 | 1,600 |
| 2015-03-04 | 161 | 162 | 158 | 160 | 12,000 | 1,600 |
| 2015-03-03 | 158 | 164 | 158 | 161 | 20,000 | 1,610 |
| 2015-03-02 | 165 | 165 | 156 | 158 | 55,000 | 1,580 |
| 2015-02-27 | 169 | 170 | 161 | 166 | 44,000 | 1,660 |
| 2015-02-26 | 165 | 170 | 165 | 169 | 297,000 | 1,690 |
| 2015-02-25 | 164 | 166 | 163 | 165 | 76,000 | 1,650 |
| 2015-02-24 | 161 | 166 | 161 | 163 | 121,000 | 1,630 |
| 2015-02-23 | 156 | 159 | 156 | 159 | 21,000 | 1,590 |
| 2015-02-20 | 155 | 155 | 152 | 155 | 23,000 | 1,550 |
| 2015-02-19 | 153 | 155 | 149 | 155 | 54,000 | 1,550 |
| 2015-02-18 | 158 | 159 | 155 | 155 | 49,000 | 1,550 |
| 2015-02-17 | 162 | 164 | 159 | 159 | 105,000 | 1,590 |
| 2015-02-16 | 161 | 164 | 160 | 160 | 187,000 | 1,600 |
| 2015-02-13 | 155 | 163 | 155 | 161 | 297,000 | 1,610 |
| 2015-02-12 | 151 | 154 | 151 | 154 | 44,000 | 1,540 |
| 2015-02-10 | 152 | 153 | 151 | 151 | 72,000 | 1,510 |
| 2015-02-09 | 151 | 155 | 150 | 150 | 145,000 | 1,500 |
| 2015-02-06 | 149 | 152 | 145 | 149 | 228,000 | 1,490 |
| 2015-02-05 | 142 | 148 | 142 | 147 | 165,000 | 1,470 |
| 2015-02-04 | 141 | 143 | 138 | 143 | 71,000 | 1,430 |
| 2015-02-03 | 140 | 143 | 138 | 143 | 72,000 | 1,430 |
| 2015-02-02 | 142 | 142 | 134 | 138 | 133,000 | 1,380 |
| 2015-01-30 | 161 | 172 | 136 | 142 | 873,000 | 1,420 |
| 2015-01-29 | 140 | 154 | 140 | 151 | 277,000 | 1,510 |
| 2015-01-28 | 140 | 141 | 140 | 140 | 60,000 | 1,400 |
| 2015-01-27 | 141 | 145 | 141 | 142 | 30,000 | 1,420 |
| 2015-01-26 | 143 | 143 | 138 | 141 | 85,000 | 1,410 |
| 2015-01-23 | 140 | 143 | 132 | 135 | 202,000 | 1,350 |
| 2015-01-22 | 129 | 141 | 129 | 135 | 398,000 | 1,350 |
| 2015-01-21 | 130 | 130 | 127 | 130 | 26,000 | 1,300 |
| 2015-01-20 | 129 | 129 | 129 | 129 | 11,000 | 1,290 |
| 2015-01-19 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2015-01-16 | 129 | 129 | 127 | 127 | 10,000 | 1,270 |
| 2015-01-15 | 128 | 129 | 127 | 129 | 13,000 | 1,290 |
| 2015-01-14 | 130 | 131 | 127 | 127 | 72,000 | 1,270 |
| 2015-01-13 | 130 | 131 | 128 | 129 | 81,000 | 1,290 |
| 2015-01-09 | 128 | 132 | 128 | 131 | 187,000 | 1,310 |
| 2015-01-08 | 126 | 129 | 126 | 127 | 166,000 | 1,270 |
| 2015-01-07 | 126 | 126 | 126 | 126 | 7,000 | 1,260 |
| 2015-01-06 | 125 | 126 | 125 | 126 | 72,000 | 1,260 |
| 2015-01-05 | 126 | 126 | 125 | 126 | 23,000 | 1,260 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
