5905 日本製罐(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,330	1,369	1,250	1,328	23,100	1,328
2020-12-29	1,355	1,392	1,355	1,360	12,200	1,360
2020-12-28	1,392	1,404	1,363	1,385	21,200	1,385
2020-12-25	1,375	1,459	1,375	1,422	19,400	1,422
2020-12-24	1,433	1,500	1,400	1,425	43,300	1,425
2020-12-23	1,320	1,525	1,290	1,463	58,800	1,463
2020-12-22	1,359	1,400	1,281	1,329	53,700	1,329
2020-12-21	1,450	1,599	1,327	1,449	232,000	1,449
2020-12-18	1,277	1,450	1,225	1,420	170,300	1,420
2020-12-17	1,180	1,190	1,157	1,157	2,900	1,157
2020-12-16	1,121	1,300	1,121	1,189	19,000	1,189
2020-12-15	1,149	1,149	1,115	1,145	3,600	1,145
2020-12-14	1,140	1,145	1,130	1,138	7,600	1,138
2020-12-11	1,136	1,152	1,135	1,135	1,200	1,135
2020-12-10	1,120	1,148	1,110	1,136	6,000	1,136
2020-12-09	1,149	1,150	1,114	1,150	7,900	1,150
2020-12-08	1,110	1,144	1,110	1,144	3,600	1,144
2020-12-07	1,105	1,146	1,105	1,140	6,600	1,140
2020-12-04	1,085	1,110	1,056	1,105	5,000	1,105
2020-12-03	1,031	1,100	1,031	1,085	5,500	1,085
2020-12-02	1,065	1,070	1,055	1,055	4,300	1,055
2020-12-01	1,057	1,070	1,057	1,070	7,800	1,070
2020-11-30	1,058	1,070	1,054	1,058	8,800	1,058
2020-11-27	1,040	1,067	1,040	1,059	7,000	1,059
2020-11-26	1,035	1,050	1,033	1,050	5,600	1,050
2020-11-25	1,040	1,040	1,010	1,035	6,200	1,035
2020-11-24	1,030	1,040	1,000	1,040	4,100	1,040
2020-11-20	1,025	1,040	1,000	1,000	3,500	1,000
2020-11-19	1,016	1,016	1,016	1,016	100	1,016
2020-11-18	-	-	-	1,020	-	1,020
2020-11-17	1,000	1,020	1,000	1,020	600	1,020
2020-11-16	978	1,000	967	1,000	5,200	1,000
2020-11-13	995	995	993	993	500	993
2020-11-12	1,010	1,020	1,010	1,020	300	1,020
2020-11-11	-	-	-	1,019	-	1,019
2020-11-10	1,029	1,030	1,019	1,019	1,000	1,019
2020-11-09	1,017	1,020	1,017	1,020	200	1,020
2020-11-06	-	-	-	1,020	-	1,020
2020-11-05	1,020	1,020	1,014	1,020	900	1,020
2020-11-04	1,020	1,030	1,007	1,020	1,700	1,020
2020-11-02	1,033	1,035	1,005	1,005	1,700	1,005
2020-10-30	1,030	1,030	1,020	1,020	1,200	1,020
2020-10-29	1,029	1,030	1,029	1,030	600	1,030
2020-10-28	1,030	1,030	1,030	1,030	800	1,030
2020-10-27	1,030	1,035	1,020	1,020	2,000	1,020
2020-10-26	1,040	1,040	1,020	1,020	2,100	1,020
2020-10-23	1,040	1,040	1,040	1,040	200	1,040
2020-10-22	-	-	-	1,040	-	1,040
2020-10-21	1,038	1,040	1,038	1,040	400	1,040
2020-10-20	981	1,039	981	1,039	300	1,039
2020-10-19	1,010	1,039	980	1,009	1,900	1,009
2020-10-16	1,000	1,040	1,000	1,040	1,200	1,040
2020-10-15	1,020	1,020	1,013	1,013	200	1,013
2020-10-14	1,046	1,046	1,040	1,040	200	1,040
2020-10-13	-	-	-	1,021	-	1,021
2020-10-12	1,040	1,048	1,021	1,021	1,500	1,021
2020-10-09	1,022	1,040	1,022	1,040	800	1,040
2020-10-08	1,038	1,040	1,035	1,040	600	1,040
2020-10-07	1,044	1,044	1,039	1,040	1,300	1,040
2020-10-06	1,009	1,037	1,009	1,035	1,000	1,035
2020-10-05	1,010	1,039	1,010	1,039	500	1,039
2020-10-02	1,020	1,045	1,020	1,040	1,000	1,040
2020-09-30	1,058	1,060	1,047	1,050	1,900	1,050
2020-09-29	1,046	1,058	1,045	1,058	1,300	1,058
2020-09-28	1,064	1,064	1,010	1,016	1,700	1,016
2020-09-25	1,060	1,075	1,059	1,075	1,200	1,075
2020-09-24	1,045	1,070	1,045	1,070	300	1,070
2020-09-23	1,050	1,080	1,050	1,075	1,600	1,075
2020-09-18	1,040	1,040	1,040	1,040	300	1,040
2020-09-17	1,015	1,015	1,015	1,015	300	1,015
2020-09-16	1,015	1,015	1,015	1,015	200	1,015
2020-09-15	1,040	1,040	1,015	1,015	200	1,015
2020-09-14	995	1,045	995	1,045	3,900	1,045
2020-09-11	-	-	-	978	-	978
2020-09-10	993	993	978	978	700	978
2020-09-09	980	1,000	975	993	3,700	993
2020-09-08	975	975	975	975	100	975
2020-09-07	-	-	-	969	-	969
2020-09-04	977	977	969	969	300	969
2020-09-03	-	-	-	978	-	978
2020-09-02	955	978	955	978	200	978
2020-09-01	973	973	970	970	2,200	970
2020-08-31	969	979	945	945	1,800	945
2020-08-28	960	960	945	945	1,200	945
2020-08-27	939	939	938	938	200	938
2020-08-26	968	968	939	939	600	939
2020-08-25	959	959	905	958	1,700	958
2020-08-24	969	969	969	969	100	969
2020-08-21	959	959	959	959	200	959
2020-08-20	-	-	-	942	-	942
2020-08-19	-	-	-	942	-	942
2020-08-18	-	-	-	942	-	942
2020-08-17	942	942	942	942	500	942
2020-08-14	962	962	962	962	500	962
2020-08-13	-	-	-	960	-	960
2020-08-12	-	-	-	960	-	960
2020-08-11	960	960	960	960	2,000	960
2020-08-07	935	936	933	933	300	933
2020-08-06	925	925	922	925	1,900	925
2020-08-05	-	-	-	910	-	910
2020-08-04	923	923	910	910	1,500	910
2020-08-03	955	955	940	940	400	940
2020-07-31	940	940	940	940	100	940
2020-07-30	-	-	-	944	-	944
2020-07-29	944	944	944	944	100	944
2020-07-28	944	944	944	944	100	944
2020-07-27	960	960	960	960	1,200	960
2020-07-22	930	930	930	930	100	930
2020-07-21	930	930	930	930	100	930
2020-07-20	930	930	930	930	100	930
2020-07-17	-	-	-	910	-	910
2020-07-16	930	930	910	910	500	910
2020-07-15	914	935	914	922	400	922
2020-07-14	-	-	-	938	-	938
2020-07-13	949	949	919	938	1,300	938
2020-07-10	949	949	949	949	600	949
2020-07-09	910	943	910	943	300	943
2020-07-08	887	902	887	902	1,200	902
2020-07-07	887	887	887	887	100	887
2020-07-06	900	900	900	900	200	900
2020-07-03	914	928	875	906	3,000	906
2020-07-02	929	929	929	929	100	929
2020-07-01	935	935	916	916	1,300	916
2020-06-30	921	921	920	920	600	920
2020-06-29	918	945	918	942	600	942
2020-06-26	978	978	963	963	600	963
2020-06-25	-	-	-	933	-	933
2020-06-24	933	933	933	933	100	933
2020-06-23	-	-	-	933	-	933
2020-06-22	933	933	933	933	300	933
2020-06-19	-	-	-	947	-	947
2020-06-18	-	-	-	947	-	947
2020-06-17	947	947	947	947	100	947
2020-06-16	884	947	884	947	500	947
2020-06-15	-	-	-	910	-	910
2020-06-12	885	910	885	910	500	910
2020-06-11	-	-	-	930	-	930
2020-06-10	910	930	910	930	800	930
2020-06-09	925	925	925	925	600	925
2020-06-08	931	932	930	930	1,000	930
2020-06-05	-	-	-	939	-	939
2020-06-04	942	942	939	939	500	939
2020-06-03	934	948	934	948	200	948
2020-06-02	-	-	-	949	-	949
2020-06-01	950	950	935	949	700	949
2020-05-29	949	950	948	948	400	948
2020-05-28	929	949	929	949	3,400	949
2020-05-27	916	928	916	925	1,800	925
2020-05-26	929	929	900	916	1,300	916
2020-05-25	912	912	911	911	200	911
2020-05-22	-	-	-	911	-	911
2020-05-21	-	-	-	911	-	911
2020-05-20	904	911	904	911	2,200	911
2020-05-19	885	907	885	907	2,000	907
2020-05-18	900	900	900	900	300	900
2020-05-15	901	901	901	901	1,000	901
2020-05-14	-	-	-	901	-	901
2020-05-13	901	901	901	901	100	901
2020-05-12	-	-	-	901	-	901
2020-05-11	894	901	894	901	1,300	901
2020-05-08	883	901	880	901	1,700	901
2020-05-07	871	883	871	883	2,000	883
2020-05-01	871	871	871	871	2,700	871
2020-04-30	870	870	850	850	500	850
2020-04-28	868	868	868	868	200	868
2020-04-27	870	870	840	870	800	870
2020-04-24	-	-	-	860	-	860
2020-04-23	-	-	-	860	-	860
2020-04-22	-	-	-	860	-	860
2020-04-21	-	-	-	860	-	860
2020-04-20	-	-	-	860	-	860
2020-04-17	850	860	850	860	200	860
2020-04-16	-	-	-	849	-	849
2020-04-15	-	-	-	849	-	849
2020-04-14	-	-	-	849	-	849
2020-04-13	-	-	-	849	-	849
2020-04-10	849	849	849	849	900	849
2020-04-09	817	825	817	825	200	825
2020-04-08	-	-	-	805	-	805
2020-04-07	805	805	805	805	300	805
2020-04-06	791	804	791	804	3,300	804
2020-04-03	804	804	804	804	300	804
2020-04-02	804	804	804	804	100	804
2020-04-01	880	880	805	805	2,700	805
2020-03-31	771	871	756	868	5,500	868
2020-03-30	834	834	789	801	300	801
2020-03-27	749	869	749	864	1,600	864
2020-03-26	727	738	724	730	1,800	730
2020-03-25	770	770	755	756	600	756
2020-03-24	725	770	725	770	800	770
2020-03-23	-	-	-	715	-	715
2020-03-19	730	730	715	715	600	715
2020-03-18	672	730	672	720	1,800	720
2020-03-17	645	700	645	672	1,400	672
2020-03-16	698	705	690	700	1,700	700
2020-03-13	651	693	640	688	3,100	688
2020-03-12	820	820	675	700	9,200	700
2020-03-11	829	830	820	820	400	820
2020-03-10	859	875	830	830	4,100	830
2020-03-09	891	891	830	834	800	834
2020-03-06	876	876	876	876	1,000	876
2020-03-05	883	887	880	887	600	887
2020-03-04	881	896	879	883	2,300	883
2020-03-03	910	910	886	886	1,500	886
2020-03-02	900	910	892	910	2,600	910
2020-02-28	903	940	903	927	3,500	927
2020-02-27	940	940	940	940	100	940
2020-02-26	950	950	940	940	700	940
2020-02-25	949	951	949	951	1,400	951
2020-02-21	982	997	979	979	1,400	979
2020-02-20	1,000	1,000	994	994	300	994
2020-02-19	994	994	994	994	100	994
2020-02-18	994	994	990	994	800	994
2020-02-17	1,003	1,005	995	1,005	1,800	1,005
2020-02-14	1,010	1,010	1,010	1,010	100	1,010
2020-02-13	1,020	1,020	1,003	1,003	700	1,003
2020-02-12	1,002	1,020	1,002	1,008	500	1,008
2020-02-10	1,003	1,006	1,003	1,006	800	1,006
2020-02-07	1,033	1,035	1,020	1,020	800	1,020
2020-02-06	-	-	-	1,030	-	1,030
2020-02-05	1,037	1,037	1,016	1,030	500	1,030
2020-02-04	1,016	1,033	1,016	1,033	200	1,033
2020-02-03	1,041	1,041	1,000	1,016	1,800	1,016
2020-01-31	1,006	1,015	1,006	1,015	1,200	1,015
2020-01-30	1,010	1,010	1,010	1,010	500	1,010
2020-01-29	-	-	-	1,015	-	1,015
2020-01-28	1,010	1,015	1,010	1,015	200	1,015
2020-01-27	1,008	1,010	1,001	1,001	1,000	1,001
2020-01-24	1,023	1,023	1,015	1,015	300	1,015
2020-01-23	-	-	-	1,016	-	1,016
2020-01-22	1,021	1,039	1,015	1,016	3,300	1,016
2020-01-21	-	-	-	1,041	-	1,041
2020-01-20	1,044	1,044	1,041	1,041	200	1,041
2020-01-17	-	-	-	1,041	-	1,041
2020-01-16	1,041	1,041	1,041	1,041	100	1,041
2020-01-15	1,036	1,036	1,030	1,030	200	1,030
2020-01-14	-	-	-	1,024	-	1,024
2020-01-10	1,064	1,064	1,024	1,024	800	1,024
2020-01-09	1,015	1,044	1,015	1,044	700	1,044
2020-01-08	1,031	1,031	1,010	1,010	900	1,010
2020-01-07	-	-	-	1,022	-	1,022
2020-01-06	1,028	1,080	1,002	1,022	2,900	1,022

分割・併合履歴： [2017-09-27]1株→0.1株