5905 日本製罐(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,240	1,241	1,240	1,240	400	1,240
2017-12-28	1,231	1,239	1,231	1,239	1,100	1,239
2017-12-27	1,237	1,237	1,230	1,230	1,100	1,230
2017-12-26	1,240	1,243	1,220	1,230	14,900	1,230
2017-12-25	1,238	1,239	1,232	1,239	2,700	1,239
2017-12-22	1,240	1,243	1,233	1,233	3,200	1,233
2017-12-21	1,246	1,246	1,230	1,240	4,600	1,240
2017-12-20	1,232	1,245	1,231	1,243	6,400	1,243
2017-12-19	1,245	1,245	1,234	1,243	5,400	1,243
2017-12-18	1,249	1,250	1,236	1,236	2,400	1,236
2017-12-15	1,234	1,244	1,233	1,244	4,400	1,244
2017-12-14	1,240	1,248	1,230	1,230	9,200	1,230
2017-12-13	1,250	1,250	1,239	1,242	2,400	1,242
2017-12-12	1,250	1,250	1,250	1,250	600	1,250
2017-12-11	1,250	1,251	1,250	1,250	1,900	1,250
2017-12-08	1,238	1,245	1,236	1,245	2,300	1,245
2017-12-07	1,243	1,243	1,243	1,243	100	1,243
2017-12-06	1,245	1,245	1,244	1,244	200	1,244
2017-12-05	1,242	1,244	1,235	1,235	1,400	1,235
2017-12-04	1,245	1,245	1,235	1,235	600	1,235
2017-12-01	1,237	1,246	1,237	1,245	8,000	1,245
2017-11-30	1,257	1,257	1,245	1,249	4,700	1,249
2017-11-29	1,250	1,255	1,243	1,247	4,000	1,247
2017-11-28	1,257	1,257	1,250	1,250	1,200	1,250
2017-11-27	1,267	1,267	1,240	1,257	10,400	1,257
2017-11-24	1,264	1,268	1,264	1,267	2,400	1,267
2017-11-22	1,265	1,265	1,265	1,265	1,600	1,265
2017-11-21	1,266	1,267	1,266	1,267	2,000	1,267
2017-11-20	1,248	1,267	1,245	1,266	3,100	1,266
2017-11-17	1,214	1,245	1,214	1,245	6,000	1,245
2017-11-16	1,231	1,245	1,212	1,212	8,000	1,212
2017-11-15	1,267	1,267	1,231	1,231	4,300	1,231
2017-11-13	1,267	1,267	1,251	1,265	2,500	1,265
2017-11-10	1,264	1,264	1,241	1,260	3,600	1,260
2017-11-09	1,270	1,271	1,250	1,264	5,500	1,264
2017-11-08	1,268	1,268	1,253	1,253	800	1,253
2017-11-07	1,271	1,271	1,253	1,261	3,700	1,261
2017-11-06	1,280	1,280	1,268	1,271	1,100	1,271
2017-11-02	1,270	1,270	1,266	1,266	900	1,266
2017-11-01	1,283	1,292	1,258	1,272	9,800	1,272
2017-10-31	1,237	1,244	1,237	1,244	700	1,244
2017-10-30	1,238	1,250	1,233	1,234	2,600	1,234
2017-10-27	1,258	1,268	1,230	1,230	4,700	1,230
2017-10-26	1,268	1,268	1,263	1,265	1,000	1,265
2017-10-25	1,262	1,269	1,258	1,268	2,700	1,268
2017-10-24	1,256	1,268	1,251	1,255	2,100	1,255
2017-10-23	1,243	1,245	1,241	1,245	1,800	1,245
2017-10-20	1,246	1,246	1,238	1,243	1,200	1,243
2017-10-19	1,253	1,253	1,253	1,253	100	1,253
2017-10-18	1,254	1,254	1,250	1,250	1,300	1,250
2017-10-17	1,250	1,250	1,247	1,247	1,000	1,247
2017-10-16	1,248	1,248	1,237	1,238	1,600	1,238
2017-10-13	1,242	1,245	1,232	1,236	1,800	1,236
2017-10-12	1,258	1,258	1,232	1,232	5,000	1,232
2017-10-11	1,252	1,258	1,250	1,258	2,400	1,258
2017-10-10	1,252	1,252	1,250	1,252	2,500	1,252
2017-10-06	1,260	1,260	1,248	1,254	800	1,254
2017-10-05	1,262	1,262	1,253	1,253	3,400	1,253
2017-10-04	1,279	1,279	1,261	1,261	4,300	1,261
2017-10-03	1,294	1,294	1,267	1,273	2,900	1,273
2017-10-02	1,284	1,284	1,270	1,270	3,600	1,270
2017-09-29	1,288	1,288	1,270	1,284	2,300	1,284
2017-09-28	1,290	1,290	1,262	1,288	6,900	1,288
2017-09-27	1,300	1,300	1,282	1,290	3,200	1,290
2017-09-26	126	134	125	127	314,000	1,270
2017-09-25	126	126	125	126	64,000	1,260
2017-09-22	125	125	124	125	215,000	1,250
2017-09-21	125	126	124	126	100,000	1,260
2017-09-20	126	126	125	125	28,000	1,250
2017-09-19	125	126	125	126	41,000	1,260
2017-09-15	125	125	124	125	31,000	1,250
2017-09-14	125	126	125	126	48,000	1,260
2017-09-13	123	124	123	124	40,000	1,240
2017-09-12	123	124	122	123	25,000	1,230
2017-09-11	124	124	122	124	79,000	1,240
2017-09-08	123	124	123	124	27,000	1,240
2017-09-07	123	124	123	123	20,000	1,230
2017-09-06	121	123	120	122	88,000	1,220
2017-09-05	126	126	120	122	71,000	1,220
2017-09-04	126	126	123	126	35,000	1,260
2017-09-01	126	126	126	126	10,000	1,260
2017-08-31	126	127	126	127	32,000	1,270
2017-08-30	127	127	126	127	52,000	1,270
2017-08-29	127	127	126	127	26,000	1,270
2017-08-28	127	127	125	127	70,000	1,270
2017-08-25	125	126	125	126	14,000	1,260
2017-08-24	124	126	124	125	38,000	1,250
2017-08-23	124	125	124	125	89,000	1,250
2017-08-22	125	126	125	125	36,000	1,250
2017-08-21	126	126	125	126	10,000	1,260
2017-08-18	127	127	125	126	46,000	1,260
2017-08-17	127	127	127	127	11,000	1,270
2017-08-16	126	127	126	127	9,000	1,270
2017-08-15	125	127	124	126	51,000	1,260
2017-08-14	128	128	125	125	26,000	1,250
2017-08-10	129	129	127	128	66,000	1,280
2017-08-09	131	131	126	129	134,000	1,290
2017-08-08	131	131	130	131	10,000	1,310
2017-08-07	130	131	129	130	27,000	1,300
2017-08-04	130	130	128	130	61,000	1,300
2017-08-03	131	132	130	131	51,000	1,310
2017-08-02	129	132	129	132	43,000	1,320
2017-08-01	134	134	129	129	191,000	1,290
2017-07-31	133	136	133	134	186,000	1,340
2017-07-28	134	134	131	133	93,000	1,330
2017-07-27	134	134	133	134	40,000	1,340
2017-07-26	134	134	133	134	61,000	1,340
2017-07-25	133	134	132	134	60,000	1,340
2017-07-24	133	133	131	133	128,000	1,330
2017-07-21	131	136	130	133	368,000	1,330
2017-07-20	130	131	129	131	121,000	1,310
2017-07-19	130	130	129	129	11,000	1,290
2017-07-18	130	130	129	130	42,000	1,300
2017-07-14	129	130	126	130	163,000	1,300
2017-07-13	131	131	129	129	48,000	1,290
2017-07-12	130	131	130	131	44,000	1,310
2017-07-11	131	131	129	130	47,000	1,300
2017-07-10	130	131	130	130	55,000	1,300
2017-07-07	131	131	129	131	112,000	1,310
2017-07-06	132	132	131	132	61,000	1,320
2017-07-05	132	132	131	132	25,000	1,320
2017-07-04	133	133	131	131	54,000	1,310
2017-07-03	134	134	130	132	199,000	1,320
2017-06-30	133	133	131	133	134,000	1,330
2017-06-29	132	136	131	135	363,000	1,350
2017-06-28	131	132	130	131	64,000	1,310
2017-06-27	133	133	130	133	86,000	1,330
2017-06-26	132	133	131	133	17,000	1,330
2017-06-23	135	135	131	132	72,000	1,320
2017-06-22	132	136	132	133	102,000	1,330
2017-06-21	132	132	130	132	54,000	1,320
2017-06-20	132	132	131	132	69,000	1,320
2017-06-19	131	132	131	132	24,000	1,320
2017-06-16	130	130	129	130	31,000	1,300
2017-06-15	129	130	129	130	24,000	1,300
2017-06-14	129	130	129	129	12,000	1,290
2017-06-13	130	130	129	129	9,000	1,290
2017-06-12	129	129	128	128	31,000	1,280
2017-06-09	129	129	127	129	40,000	1,290
2017-06-08	128	129	127	129	40,000	1,290
2017-06-07	129	129	127	129	15,000	1,290
2017-06-06	130	130	126	129	104,000	1,290
2017-06-05	131	131	129	129	48,000	1,290
2017-06-02	131	131	130	131	37,000	1,310
2017-06-01	129	131	129	131	74,000	1,310
2017-05-31	127	128	127	128	58,000	1,280
2017-05-30	126	127	126	126	31,000	1,260
2017-05-29	127	127	124	126	100,000	1,260
2017-05-26	128	128	126	127	53,000	1,270
2017-05-25	128	128	126	127	36,000	1,270
2017-05-24	129	129	127	128	43,000	1,280
2017-05-23	129	129	128	128	15,000	1,280
2017-05-22	127	129	127	129	28,000	1,290
2017-05-19	128	128	126	128	28,000	1,280
2017-05-18	126	128	125	128	56,000	1,280
2017-05-17	129	129	127	129	14,000	1,290
2017-05-16	128	130	128	130	25,000	1,300
2017-05-15	131	131	128	128	26,000	1,280
2017-05-12	132	132	129	131	104,000	1,310
2017-05-11	133	133	131	132	32,000	1,320
2017-05-10	133	133	131	133	95,000	1,330
2017-05-09	131	132	130	132	15,000	1,320
2017-05-08	131	132	130	131	101,000	1,310
2017-05-02	131	131	128	130	149,000	1,300
2017-05-01	134	134	130	131	259,000	1,310
2017-04-28	136	140	134	139	149,000	1,390
2017-04-27	135	136	134	136	41,000	1,360
2017-04-26	136	143	135	136	299,000	1,360
2017-04-25	130	131	128	131	142,000	1,310
2017-04-24	131	131	127	130	81,000	1,300
2017-04-21	129	130	129	130	43,000	1,300
2017-04-20	127	130	127	129	77,000	1,290
2017-04-19	123	128	123	127	36,000	1,270
2017-04-18	125	126	124	124	110,000	1,240
2017-04-17	125	125	124	124	48,000	1,240
2017-04-14	124	128	124	125	56,000	1,250
2017-04-13	124	126	123	126	35,000	1,260
2017-04-12	125	126	124	126	60,000	1,260
2017-04-11	128	128	124	127	70,000	1,270
2017-04-10	127	129	124	127	109,000	1,270
2017-04-07	126	128	121	127	227,000	1,270
2017-04-06	132	132	122	125	364,000	1,250
2017-04-05	135	135	132	134	85,000	1,340
2017-04-04	139	139	134	135	101,000	1,350
2017-04-03	138	140	138	138	33,000	1,380
2017-03-31	140	141	138	138	63,000	1,380
2017-03-30	140	141	139	140	41,000	1,400
2017-03-29	141	141	138	140	126,000	1,400
2017-03-28	143	143	141	143	131,000	1,430
2017-03-27	144	144	142	143	47,000	1,430
2017-03-24	143	145	143	144	97,000	1,440
2017-03-23	146	147	144	144	114,000	1,440
2017-03-22	148	148	145	146	256,000	1,460
2017-03-21	150	151	149	151	209,000	1,510
2017-03-17	156	156	152	152	417,000	1,520
2017-03-16	156	159	154	158	542,000	1,580
2017-03-15	160	161	157	159	481,000	1,590
2017-03-14	155	160	154	160	726,000	1,600
2017-03-13	154	156	154	156	458,000	1,560
2017-03-10	153	154	152	153	129,000	1,530
2017-03-09	153	155	153	154	120,000	1,540
2017-03-08	153	153	151	152	465,000	1,520
2017-03-07	152	154	152	153	72,000	1,530
2017-03-06	153	154	151	154	93,000	1,540
2017-03-03	153	154	152	152	149,000	1,520
2017-03-02	158	158	155	155	196,000	1,550
2017-03-01	158	161	157	157	695,000	1,570
2017-02-28	157	160	156	157	757,000	1,570
2017-02-27	152	157	151	157	660,000	1,570
2017-02-24	151	153	149	152	248,000	1,520
2017-02-23	151	153	150	151	141,000	1,510
2017-02-22	153	153	150	153	193,000	1,530
2017-02-21	154	155	151	153	418,000	1,530
2017-02-20	156	156	152	155	614,000	1,550
2017-02-17	148	155	148	155	683,000	1,550
2017-02-16	145	149	145	147	222,000	1,470
2017-02-15	143	146	143	144	144,000	1,440
2017-02-14	142	143	141	142	75,000	1,420
2017-02-13	142	143	141	141	44,000	1,410
2017-02-10	143	144	142	142	144,000	1,420
2017-02-09	142	142	141	142	42,000	1,420
2017-02-08	141	143	141	141	61,000	1,410
2017-02-07	140	141	139	140	77,000	1,400
2017-02-06	140	142	140	140	117,000	1,400
2017-02-03	142	143	137	139	247,000	1,390
2017-02-02	145	145	141	143	160,000	1,430
2017-02-01	146	146	143	145	390,000	1,450
2017-01-31	151	152	150	151	118,000	1,510
2017-01-30	151	153	151	152	112,000	1,520
2017-01-27	155	156	150	151	254,000	1,510
2017-01-26	156	156	154	155	165,000	1,550
2017-01-25	157	158	154	155	164,000	1,550
2017-01-24	155	157	155	156	110,000	1,560
2017-01-23	156	158	155	157	147,000	1,570
2017-01-20	157	159	153	155	336,000	1,550
2017-01-19	160	160	158	158	260,000	1,580
2017-01-18	157	160	156	159	314,000	1,590
2017-01-17	160	164	154	158	955,000	1,580
2017-01-16	152	163	152	161	924,000	1,610
2017-01-13	153	153	149	153	316,000	1,530
2017-01-12	151	158	147	154	830,000	1,540
2017-01-11	152	152	149	151	445,000	1,510
2017-01-10	142	152	138	151	1,437,000	1,510
2017-01-06	133	143	133	140	610,000	1,400
2017-01-05	135	135	132	133	99,000	1,330
2017-01-04	133	135	133	134	144,000	1,340

分割・併合履歴： [2017-09-27]1株→0.1株