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
