5905 日本製罐(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 130 | 133 | 130 | 133 | 75,000 | 1,330 |
| 2016-12-29 | 132 | 133 | 131 | 132 | 70,000 | 1,320 |
| 2016-12-28 | 131 | 134 | 131 | 133 | 79,000 | 1,330 |
| 2016-12-27 | 130 | 132 | 130 | 130 | 49,000 | 1,300 |
| 2016-12-26 | 134 | 135 | 130 | 130 | 157,000 | 1,300 |
| 2016-12-22 | 135 | 135 | 133 | 135 | 65,000 | 1,350 |
| 2016-12-21 | 133 | 142 | 133 | 135 | 541,000 | 1,350 |
| 2016-12-20 | 135 | 135 | 133 | 134 | 50,000 | 1,340 |
| 2016-12-19 | 135 | 136 | 133 | 135 | 85,000 | 1,350 |
| 2016-12-16 | 138 | 138 | 133 | 136 | 194,000 | 1,360 |
| 2016-12-15 | 139 | 139 | 136 | 138 | 221,000 | 1,380 |
| 2016-12-14 | 143 | 143 | 139 | 141 | 161,000 | 1,410 |
| 2016-12-13 | 144 | 144 | 141 | 143 | 110,000 | 1,430 |
| 2016-12-12 | 145 | 145 | 143 | 144 | 208,000 | 1,440 |
| 2016-12-09 | 145 | 145 | 143 | 145 | 87,000 | 1,450 |
| 2016-12-08 | 146 | 146 | 142 | 145 | 291,000 | 1,450 |
| 2016-12-07 | 148 | 148 | 145 | 145 | 83,000 | 1,450 |
| 2016-12-06 | 145 | 148 | 145 | 147 | 144,000 | 1,470 |
| 2016-12-05 | 146 | 146 | 144 | 145 | 107,000 | 1,450 |
| 2016-12-02 | 147 | 149 | 145 | 147 | 172,000 | 1,470 |
| 2016-12-01 | 150 | 151 | 145 | 147 | 322,000 | 1,470 |
| 2016-11-30 | 144 | 149 | 144 | 149 | 359,000 | 1,490 |
| 2016-11-29 | 144 | 144 | 141 | 143 | 160,000 | 1,430 |
| 2016-11-28 | 141 | 145 | 141 | 144 | 162,000 | 1,440 |
| 2016-11-25 | 147 | 147 | 141 | 142 | 273,000 | 1,420 |
| 2016-11-24 | 150 | 150 | 146 | 147 | 201,000 | 1,470 |
| 2016-11-22 | 151 | 153 | 148 | 150 | 326,000 | 1,500 |
| 2016-11-21 | 146 | 151 | 144 | 151 | 488,000 | 1,510 |
| 2016-11-18 | 147 | 148 | 143 | 144 | 336,000 | 1,440 |
| 2016-11-17 | 144 | 151 | 144 | 146 | 1,134,000 | 1,460 |
| 2016-11-16 | 135 | 143 | 134 | 141 | 493,000 | 1,410 |
| 2016-11-15 | 137 | 137 | 134 | 135 | 261,000 | 1,350 |
| 2016-11-14 | 137 | 139 | 131 | 138 | 424,000 | 1,380 |
| 2016-11-11 | 139 | 140 | 134 | 136 | 390,000 | 1,360 |
| 2016-11-10 | 144 | 147 | 138 | 138 | 821,000 | 1,380 |
| 2016-11-09 | 155 | 155 | 128 | 138 | 1,500,000 | 1,380 |
| 2016-11-08 | 152 | 160 | 149 | 153 | 1,790,000 | 1,530 |
| 2016-11-07 | 148 | 168 | 145 | 150 | 5,570,000 | 1,500 |
| 2016-11-04 | 150 | 151 | 139 | 142 | 1,026,000 | 1,420 |
| 2016-11-02 | 167 | 168 | 149 | 159 | 1,889,000 | 1,590 |
| 2016-11-01 | 165 | 176 | 155 | 170 | 5,424,000 | 1,700 |
| 2016-10-31 | 134 | 174 | 133 | 169 | 13,811,000 | 1,690 |
| 2016-10-28 | 131 | 135 | 124 | 129 | 1,748,000 | 1,290 |
| 2016-10-27 | 142 | 154 | 124 | 126 | 8,478,000 | 1,260 |
| 2016-10-26 | 107 | 107 | 103 | 107 | 139,000 | 1,070 |
| 2016-10-25 | 107 | 107 | 105 | 106 | 141,000 | 1,060 |
| 2016-10-24 | 107 | 107 | 106 | 107 | 96,000 | 1,070 |
| 2016-10-21 | 108 | 108 | 106 | 107 | 121,000 | 1,070 |
| 2016-10-20 | 108 | 110 | 106 | 108 | 179,000 | 1,080 |
| 2016-10-19 | 115 | 115 | 108 | 108 | 1,065,000 | 1,080 |
| 2016-10-18 | 102 | 110 | 101 | 107 | 394,000 | 1,070 |
| 2016-10-17 | 102 | 102 | 100 | 101 | 69,000 | 1,010 |
| 2016-10-14 | 101 | 102 | 100 | 101 | 51,000 | 1,010 |
| 2016-10-13 | 102 | 102 | 101 | 102 | 65,000 | 1,020 |
| 2016-10-12 | 101 | 103 | 101 | 102 | 46,000 | 1,020 |
| 2016-10-11 | 102 | 103 | 101 | 102 | 77,000 | 1,020 |
| 2016-10-07 | 100 | 102 | 100 | 101 | 54,000 | 1,010 |
| 2016-10-06 | 101 | 101 | 99 | 100 | 83,000 | 1,000 |
| 2016-10-05 | 100 | 102 | 100 | 101 | 51,000 | 1,010 |
| 2016-10-04 | 100 | 100 | 99 | 100 | 19,000 | 1,000 |
| 2016-10-03 | 101 | 101 | 100 | 100 | 41,000 | 1,000 |
| 2016-09-30 | 100 | 101 | 100 | 100 | 30,000 | 1,000 |
| 2016-09-29 | 101 | 101 | 99 | 101 | 48,000 | 1,010 |
| 2016-09-28 | 101 | 102 | 100 | 100 | 37,000 | 1,000 |
| 2016-09-27 | 100 | 101 | 100 | 101 | 20,000 | 1,010 |
| 2016-09-26 | 102 | 102 | 100 | 102 | 44,000 | 1,020 |
| 2016-09-23 | 100 | 102 | 100 | 101 | 24,000 | 1,010 |
| 2016-09-21 | 101 | 102 | 99 | 100 | 74,000 | 1,000 |
| 2016-09-20 | 99 | 100 | 98 | 100 | 24,000 | 1,000 |
| 2016-09-16 | 99 | 100 | 98 | 100 | 16,000 | 1,000 |
| 2016-09-15 | 97 | 99 | 97 | 99 | 5,000 | 990 |
| 2016-09-14 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2016-09-13 | 98 | 99 | 97 | 99 | 13,000 | 990 |
| 2016-09-12 | 100 | 100 | 98 | 99 | 22,000 | 990 |
| 2016-09-09 | 98 | 104 | 98 | 100 | 144,000 | 1,000 |
| 2016-09-08 | 99 | 99 | 93 | 98 | 13,000 | 980 |
| 2016-09-07 | 98 | 98 | 97 | 97 | 7,000 | 970 |
| 2016-09-06 | 99 | 99 | 93 | 96 | 7,000 | 960 |
| 2016-09-01 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2016-08-31 | 98 | 98 | 98 | 98 | 19,000 | 980 |
| 2016-08-30 | 98 | 98 | 95 | 98 | 5,000 | 980 |
| 2016-08-29 | 98 | 98 | 95 | 97 | 5,000 | 970 |
| 2016-08-26 | 99 | 99 | 97 | 97 | 3,000 | 970 |
| 2016-08-25 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2016-08-24 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2016-08-23 | 99 | 99 | 95 | 96 | 37,000 | 960 |
| 2016-08-19 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2016-08-18 | 99 | 99 | 99 | 99 | 17,000 | 990 |
| 2016-08-17 | 99 | 99 | 99 | 99 | 12,000 | 990 |
| 2016-08-16 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2016-08-12 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2016-08-10 | 99 | 99 | 99 | 99 | 13,000 | 990 |
| 2016-08-09 | 97 | 97 | 97 | 97 | 8,000 | 970 |
| 2016-08-08 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2016-08-05 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2016-08-04 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2016-08-02 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2016-08-01 | 101 | 101 | 101 | 101 | 11,000 | 1,010 |
| 2016-07-29 | 98 | 101 | 97 | 101 | 18,000 | 1,010 |
| 2016-07-28 | 99 | 101 | 99 | 99 | 13,000 | 990 |
| 2016-07-27 | 100 | 102 | 100 | 100 | 13,000 | 1,000 |
| 2016-07-26 | 101 | 101 | 100 | 100 | 10,000 | 1,000 |
| 2016-07-22 | 100 | 101 | 100 | 101 | 6,000 | 1,010 |
| 2016-07-21 | 100 | 101 | 100 | 100 | 10,000 | 1,000 |
| 2016-07-20 | 100 | 100 | 99 | 99 | 8,000 | 990 |
| 2016-07-19 | 100 | 100 | 99 | 99 | 3,000 | 990 |
| 2016-07-15 | 97 | 101 | 97 | 101 | 12,000 | 1,010 |
| 2016-07-14 | 96 | 100 | 96 | 98 | 17,000 | 980 |
| 2016-07-13 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2016-07-11 | 100 | 100 | 99 | 99 | 26,000 | 990 |
| 2016-07-08 | 98 | 99 | 98 | 99 | 6,000 | 990 |
| 2016-07-07 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2016-07-06 | 99 | 99 | 98 | 98 | 13,000 | 980 |
| 2016-07-05 | 98 | 99 | 98 | 99 | 49,000 | 990 |
| 2016-07-01 | 94 | 96 | 93 | 93 | 13,000 | 930 |
| 2016-06-30 | 93 | 93 | 91 | 92 | 21,000 | 920 |
| 2016-06-29 | 85 | 99 | 85 | 92 | 72,000 | 920 |
| 2016-06-28 | 79 | 85 | 79 | 85 | 41,000 | 850 |
| 2016-06-27 | 85 | 85 | 84 | 84 | 6,000 | 840 |
| 2016-06-24 | 91 | 91 | 82 | 82 | 21,000 | 820 |
| 2016-06-23 | 89 | 90 | 89 | 89 | 13,000 | 890 |
| 2016-06-22 | 92 | 94 | 90 | 90 | 7,000 | 900 |
| 2016-06-21 | 94 | 94 | 94 | 94 | 7,000 | 940 |
| 2016-06-20 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2016-06-17 | 90 | 93 | 90 | 93 | 4,000 | 930 |
| 2016-06-16 | 94 | 95 | 91 | 91 | 9,000 | 910 |
| 2016-06-15 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2016-06-14 | 95 | 95 | 92 | 92 | 16,000 | 920 |
| 2016-06-13 | 95 | 96 | 95 | 95 | 17,000 | 950 |
| 2016-06-10 | 99 | 99 | 99 | 99 | 5,000 | 990 |
| 2016-06-09 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2016-06-06 | 96 | 97 | 96 | 97 | 4,000 | 970 |
| 2016-06-03 | 96 | 98 | 96 | 98 | 2,000 | 980 |
| 2016-06-02 | 99 | 99 | 96 | 97 | 11,000 | 970 |
| 2016-06-01 | 100 | 100 | 99 | 99 | 13,000 | 990 |
| 2016-05-31 | 99 | 100 | 99 | 99 | 8,000 | 990 |
| 2016-05-30 | 99 | 99 | 99 | 99 | 27,000 | 990 |
| 2016-05-27 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2016-05-26 | 99 | 99 | 97 | 97 | 4,000 | 970 |
| 2016-05-24 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2016-05-23 | 99 | 99 | 98 | 98 | 5,000 | 980 |
| 2016-05-20 | 96 | 97 | 96 | 97 | 5,000 | 970 |
| 2016-05-19 | 96 | 97 | 96 | 97 | 3,000 | 970 |
| 2016-05-18 | 96 | 97 | 96 | 96 | 4,000 | 960 |
| 2016-05-17 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2016-05-16 | 98 | 98 | 97 | 97 | 11,000 | 970 |
| 2016-05-13 | 99 | 99 | 99 | 99 | 6,000 | 990 |
| 2016-05-12 | 100 | 100 | 99 | 99 | 4,000 | 990 |
| 2016-05-11 | 102 | 102 | 97 | 100 | 17,000 | 1,000 |
| 2016-05-10 | 102 | 102 | 101 | 102 | 11,000 | 1,020 |
| 2016-05-09 | 99 | 101 | 99 | 101 | 13,000 | 1,010 |
| 2016-05-06 | 98 | 99 | 98 | 99 | 4,000 | 990 |
| 2016-05-02 | 99 | 99 | 97 | 97 | 21,000 | 970 |
| 2016-04-28 | 103 | 103 | 100 | 101 | 22,000 | 1,010 |
| 2016-04-27 | 101 | 103 | 101 | 103 | 47,000 | 1,030 |
| 2016-04-26 | 105 | 105 | 104 | 105 | 20,000 | 1,050 |
| 2016-04-25 | 105 | 106 | 104 | 104 | 13,000 | 1,040 |
| 2016-04-22 | 103 | 104 | 103 | 104 | 26,000 | 1,040 |
| 2016-04-21 | 102 | 103 | 102 | 103 | 30,000 | 1,030 |
| 2016-04-20 | 101 | 101 | 100 | 101 | 8,000 | 1,010 |
| 2016-04-19 | 99 | 101 | 99 | 100 | 14,000 | 1,000 |
| 2016-04-18 | 99 | 99 | 99 | 99 | 15,000 | 990 |
| 2016-04-15 | 99 | 99 | 97 | 99 | 4,000 | 990 |
| 2016-04-14 | 98 | 98 | 98 | 98 | 10,000 | 980 |
| 2016-04-13 | 96 | 97 | 96 | 97 | 3,000 | 970 |
| 2016-04-11 | 96 | 96 | 95 | 96 | 7,000 | 960 |
| 2016-04-08 | 93 | 95 | 92 | 95 | 12,000 | 950 |
| 2016-04-07 | 92 | 94 | 92 | 94 | 5,000 | 940 |
| 2016-04-06 | 91 | 92 | 91 | 92 | 4,000 | 920 |
| 2016-04-05 | 96 | 96 | 90 | 91 | 39,000 | 910 |
| 2016-04-04 | 94 | 96 | 94 | 96 | 2,000 | 960 |
| 2016-04-01 | 100 | 100 | 98 | 98 | 15,000 | 980 |
| 2016-03-31 | 100 | 100 | 99 | 100 | 18,000 | 1,000 |
| 2016-03-29 | 99 | 100 | 99 | 100 | 2,000 | 1,000 |
| 2016-03-28 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2016-03-24 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2016-03-23 | 100 | 100 | 97 | 100 | 13,000 | 1,000 |
| 2016-03-22 | 101 | 101 | 97 | 99 | 58,000 | 990 |
| 2016-03-18 | 101 | 101 | 100 | 100 | 20,000 | 1,000 |
| 2016-03-17 | 105 | 105 | 102 | 102 | 10,000 | 1,020 |
| 2016-03-16 | 105 | 105 | 104 | 104 | 7,000 | 1,040 |
| 2016-03-15 | 103 | 104 | 103 | 103 | 7,000 | 1,030 |
| 2016-03-14 | 103 | 103 | 101 | 102 | 40,000 | 1,020 |
| 2016-03-11 | 102 | 114 | 102 | 102 | 240,000 | 1,020 |
| 2016-03-10 | 98 | 99 | 97 | 99 | 12,000 | 990 |
| 2016-03-09 | 97 | 98 | 93 | 98 | 16,000 | 980 |
| 2016-03-08 | 99 | 99 | 97 | 97 | 7,000 | 970 |
| 2016-03-07 | 101 | 101 | 99 | 100 | 11,000 | 1,000 |
| 2016-03-04 | 99 | 100 | 98 | 100 | 13,000 | 1,000 |
| 2016-03-03 | 99 | 99 | 99 | 99 | 7,000 | 990 |
| 2016-03-02 | 98 | 99 | 97 | 97 | 15,000 | 970 |
| 2016-03-01 | 98 | 98 | 96 | 97 | 19,000 | 970 |
| 2016-02-29 | 95 | 98 | 95 | 98 | 10,000 | 980 |
| 2016-02-26 | 93 | 98 | 93 | 95 | 70,000 | 950 |
| 2016-02-25 | 91 | 92 | 91 | 92 | 10,000 | 920 |
| 2016-02-24 | 92 | 92 | 89 | 89 | 8,000 | 890 |
| 2016-02-23 | 92 | 93 | 92 | 92 | 19,000 | 920 |
| 2016-02-22 | 89 | 91 | 89 | 91 | 7,000 | 910 |
| 2016-02-19 | 89 | 89 | 88 | 89 | 12,000 | 890 |
| 2016-02-18 | 91 | 91 | 86 | 89 | 82,000 | 890 |
| 2016-02-17 | 90 | 90 | 87 | 88 | 15,000 | 880 |
| 2016-02-16 | 88 | 90 | 87 | 90 | 14,000 | 900 |
| 2016-02-15 | 88 | 89 | 85 | 87 | 42,000 | 870 |
| 2016-02-12 | 91 | 91 | 84 | 85 | 35,000 | 850 |
| 2016-02-10 | 96 | 96 | 89 | 89 | 17,000 | 890 |
| 2016-02-09 | 94 | 94 | 92 | 94 | 9,000 | 940 |
| 2016-02-08 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2016-02-05 | 100 | 100 | 97 | 97 | 19,000 | 970 |
| 2016-02-04 | 102 | 102 | 97 | 100 | 13,000 | 1,000 |
| 2016-02-03 | 101 | 101 | 99 | 100 | 19,000 | 1,000 |
| 2016-02-02 | 102 | 102 | 100 | 101 | 21,000 | 1,010 |
| 2016-02-01 | 100 | 101 | 99 | 100 | 44,000 | 1,000 |
| 2016-01-29 | 95 | 96 | 93 | 96 | 55,000 | 960 |
| 2016-01-28 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2016-01-27 | 92 | 93 | 92 | 93 | 12,000 | 930 |
| 2016-01-26 | 91 | 91 | 91 | 91 | 20,000 | 910 |
| 2016-01-25 | 91 | 92 | 90 | 91 | 23,000 | 910 |
| 2016-01-22 | 86 | 90 | 86 | 90 | 60,000 | 900 |
| 2016-01-21 | 91 | 91 | 85 | 85 | 233,000 | 850 |
| 2016-01-19 | 93 | 96 | 93 | 96 | 6,000 | 960 |
| 2016-01-18 | 92 | 94 | 90 | 94 | 15,000 | 940 |
| 2016-01-15 | 98 | 98 | 96 | 96 | 11,000 | 960 |
| 2016-01-14 | 99 | 99 | 96 | 97 | 24,000 | 970 |
| 2016-01-13 | 99 | 101 | 99 | 99 | 13,000 | 990 |
| 2016-01-12 | 103 | 103 | 98 | 99 | 20,000 | 990 |
| 2016-01-08 | 101 | 103 | 99 | 102 | 15,000 | 1,020 |
| 2016-01-07 | 104 | 104 | 101 | 101 | 10,000 | 1,010 |
| 2016-01-06 | 103 | 104 | 103 | 104 | 5,000 | 1,040 |
| 2016-01-05 | 102 | 104 | 102 | 102 | 11,000 | 1,020 |
| 2016-01-04 | 104 | 104 | 104 | 104 | 6,000 | 1,040 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
