5907 JFEコンテイナー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-184,4504,4504,3804,4451,0004,445
2021-10-154,4104,4104,4104,4101004,410
2021-10-144,3854,4054,3404,3406004,340
2021-10-134,3704,3804,3404,3501,1004,350
2021-10-124,4254,4254,4254,4251004,425
2021-10-114,3604,4704,3604,4702,4004,470
2021-10-084,3004,3654,3004,3605004,360
2021-10-074,2254,3104,2254,3009004,300
2021-10-064,2004,2304,2004,2259004,225
2021-10-054,2004,2104,1304,2001,2004,200
2021-10-044,2204,3104,2204,3101,2004,310
2021-10-014,2654,2654,2154,2156004,215
2021-09-304,3054,3054,3054,3051004,305
2021-09-294,2554,2854,2554,2853004,285
2021-09-284,2504,3654,2504,2802,4004,280
2021-09-274,3004,3104,2454,2451,3004,245
2021-09-244,3054,3254,2254,2601,6004,260
2021-09-224,2654,2854,2304,2501,3004,250
2021-09-214,2304,2904,2004,2901,4004,290
2021-09-174,3354,3754,3204,3202,3004,320
2021-09-164,3504,3504,3004,3101,1004,310
2021-09-154,3604,3604,3504,3501,4004,350
2021-09-144,3504,4004,3504,3601,4004,360
2021-09-134,4104,4104,2454,3701,9004,370
2021-09-104,4204,4904,3804,4151,0004,415
2021-09-094,3804,4254,3604,3901,0004,390
2021-09-084,3504,3854,3504,3851,3004,385
2021-09-074,3804,3804,3504,3501,7004,350
2021-09-064,3504,3854,3504,3507004,350
2021-09-034,3454,3754,3204,3401,3004,340
2021-09-024,3904,3904,3654,3701,2004,370
2021-09-014,3904,4054,3654,3701,4004,370
2021-08-314,3954,4254,3954,4006004,400
2021-08-304,4454,4604,3754,4601,0004,460
2021-08-274,3854,4854,3854,4507004,450
2021-08-264,4604,5404,3754,3754,6004,375
2021-08-254,4604,5504,3054,3208,1004,320
2021-08-244,4254,4604,3904,4601,0004,460
2021-08-234,4754,4754,3554,3555004,355
2021-08-204,5154,5154,3704,4301,3004,430
2021-08-194,3954,4004,3904,3905004,390
2021-08-184,4104,4804,3504,4102,7004,410
2021-08-174,5404,6504,4804,4803,5004,480
2021-08-164,4604,5754,4004,5405,2004,540
2021-08-134,2254,3204,2254,3208004,320
2021-08-124,0954,2954,0854,2953,4004,295
2021-08-114,1354,1854,1004,1003,0004,100
2021-08-104,2804,2804,1004,1005,3004,100
2021-08-064,3504,3504,3004,3101,9004,310
2021-08-054,3604,3604,3604,3601004,360
2021-08-044,3304,4804,3304,3757004,375
2021-08-034,4804,4804,3154,3858004,385
2021-08-024,3504,4704,3504,4103,0004,410
2021-07-304,3854,3854,3504,3501,7004,350
2021-07-294,5054,5054,3854,4004,5004,400
2021-07-284,6404,7004,5304,5357,0004,535
2021-07-274,6804,7004,6204,6253,4004,625
2021-07-264,7454,7454,6604,6603,4004,660
2021-07-214,6754,7404,6604,7401,5004,740
2021-07-204,7604,7604,6804,6851,2004,685
2021-07-194,7104,7304,7004,7309004,730
2021-07-164,7004,7504,7004,7001,1004,700
2021-07-154,7004,7404,6954,7009004,700
2021-07-144,7604,7604,7004,7052,3004,705
2021-07-134,7254,7954,7254,7601,0004,760
2021-07-124,8554,9104,7104,7203,1004,720
2021-07-094,7604,8204,7004,8004,6004,800
2021-07-084,8454,8604,8054,8458004,845
2021-07-074,9004,9104,8304,8402,6004,840
2021-07-064,9304,9854,8854,9308004,930
2021-07-054,9154,9704,9154,9701,5004,970
2021-07-025,0705,0705,0105,0105005,010
2021-07-015,0005,0105,0005,0103005,010
2021-06-305,0705,0704,9505,0301,2005,030
2021-06-295,1005,1205,0405,0701,2005,070
2021-06-285,1805,1805,0205,0204005,020
2021-06-255,1605,1905,1505,1701,6005,170
2021-06-245,1305,1305,0105,1001,8005,100
2021-06-234,9955,1004,9955,0401,6005,040
2021-06-225,0605,0805,0505,0802,3005,080
2021-06-215,0205,0204,9155,0001,5005,000
2021-06-185,1805,1804,9855,0202,0005,020
2021-06-175,0805,2305,0305,1701,3005,170
2021-06-165,1205,1305,0605,0801,4005,080
2021-06-155,1305,2005,0305,1202,4005,120
2021-06-145,2105,3005,2005,2303,2005,230
2021-06-115,2905,3105,0805,1504,9005,150
2021-06-105,4005,4105,2105,29011,0005,290
2021-06-094,7604,8154,7054,8102,9004,810
2021-06-084,8604,8604,8004,8002,2004,800
2021-06-074,9304,9304,8754,8901,2004,890
2021-06-044,9455,0004,8754,8803,7004,880
2021-06-034,9554,9654,9454,9459004,945
2021-06-024,9755,0404,9304,9851,1004,985
2021-06-015,0005,0004,9004,9756004,975
2021-05-315,0305,0404,9504,9901,5004,990
2021-05-284,9805,0504,9505,0208005,020
2021-05-275,0905,0904,8954,9803,7004,980
2021-05-265,0105,0104,9805,0001,2005,000
2021-05-254,9704,9704,9654,9701,6004,970
2021-05-244,9604,9704,9604,9707004,970
2021-05-215,0805,0804,9654,9659004,965
2021-05-205,1005,1005,1005,1003005,100
2021-05-195,0005,0004,9704,9704004,970
2021-05-184,9755,0204,9704,9858004,985
2021-05-175,0005,0004,9705,0001,4005,000
2021-05-145,0305,1105,0005,0601,5005,060
2021-05-135,1305,1305,0305,0301,5005,030
2021-05-125,2505,2605,1405,1501,4005,150
2021-05-115,2605,3305,2305,2501,0005,250
2021-05-105,2705,4105,2305,2804,7005,280
2021-05-075,1905,3505,1905,2601,9005,260
2021-05-065,2305,2305,1105,1802,9005,180
2021-04-304,9905,0304,9505,0302,2005,030
2021-04-285,1605,1604,9754,9906,2004,990
2021-04-275,3105,3105,1505,2101,4005,210
2021-04-265,3205,5105,1405,3105,8005,310
2021-04-235,3605,4205,3605,3609005,360
2021-04-225,3705,3805,3505,3801,2005,380
2021-04-215,4605,5505,2005,2706,2005,270
2021-04-205,6105,6605,4605,4602,1005,460
2021-04-195,6805,6805,6005,6406005,640
2021-04-165,7105,7705,6005,6703,8005,670
2021-04-155,6505,7005,5705,6702,7005,670
2021-04-145,6105,6505,5905,6502,0005,650
2021-04-135,6105,6105,5305,5807005,580
2021-04-125,6405,6405,5405,5501,0005,550
2021-04-095,5605,6005,5605,6001,4005,600
2021-04-085,5305,6205,4405,6202,1005,620
2021-04-075,5105,5905,5105,5401,4005,540
2021-04-065,5705,5705,5205,5301,1005,530
2021-04-055,6405,6605,5805,5802,3005,580
2021-04-025,6305,6805,5605,5802,5005,580
2021-04-015,6605,7405,6305,6302,1005,630
2021-03-315,6805,7905,6105,7601,0005,760
2021-03-305,6005,7105,6005,6901,5005,690
2021-03-295,9205,9205,7505,7701,7005,770
2021-03-265,9405,9405,8105,8201,6005,820
2021-03-255,7305,8005,6005,7703,1005,770
2021-03-245,8805,8805,6205,6504,1005,650
2021-03-235,8805,9005,8005,8001,3005,800
2021-03-225,8005,8205,7805,7801,5005,780
2021-03-195,7905,8305,7705,7701,8005,770
2021-03-185,7905,9005,7305,8003,9005,800
2021-03-175,7005,7705,6905,7701,6005,770
2021-03-165,7205,8005,6905,7002,3005,700
2021-03-155,6105,7905,6105,7503,5005,750
2021-03-125,5505,6805,5505,6102,4005,610
2021-03-115,5105,5905,5105,5502,4005,550
2021-03-105,5005,5905,4905,5901,4005,590
2021-03-095,6005,6405,3705,4703,5005,470
2021-03-085,7005,7705,5905,5902,7005,590
2021-03-055,5705,7005,5605,7004,0005,700
2021-03-045,7105,7605,5505,7608,8005,760
2021-03-036,0806,0805,7805,8605,4005,860
2021-03-026,2206,2206,0306,0805,4006,080
2021-03-016,3306,3506,1606,2206,3006,220
2021-02-266,1906,3706,1606,23012,3006,230
2021-02-256,1906,4006,1906,2907,6006,290
2021-02-246,2006,3505,9706,02017,0006,020
2021-02-225,9606,1405,9606,0004,3006,000
2021-02-195,9206,0005,8605,9604,0005,960
2021-02-186,1406,1705,9506,0004,9006,000
2021-02-175,7806,1405,7806,1009,2006,100
2021-02-166,0006,0805,7405,78012,5005,780
2021-02-156,0806,1706,0006,0006,0006,000
2021-02-126,3406,3405,9705,98014,5005,980
2021-02-106,5206,5506,2306,26016,7006,260
2021-02-096,7006,7706,4406,59020,8006,590
2021-02-086,2706,6306,2006,60036,3006,600
2021-02-056,1706,2505,9206,08014,4006,080
2021-02-045,9806,3905,8306,07031,1006,070
2021-02-035,5606,0405,5605,98016,8005,980
2021-02-025,5905,6305,4305,5604,2005,560
2021-02-015,4505,5505,3305,5408,8005,540
2021-01-296,1406,1405,5005,55030,5005,550
2021-01-285,5506,2905,3506,12050,6006,120
2021-01-275,4905,5705,0905,57026,3005,570
2021-01-265,6405,8505,2005,47044,7005,470
2021-01-255,2405,6305,2405,63026,3005,630
2021-01-224,8004,9304,8004,9306,0004,930
2021-01-214,6104,7304,6104,7301,2004,730
2021-01-204,7004,7004,6004,6004,3004,600
2021-01-194,6604,7504,6604,7051,5004,705
2021-01-184,8904,8904,6004,6607,3004,660
2021-01-154,9004,9554,8204,8203,0004,820
2021-01-145,2205,2504,9305,00010,0005,000
2021-01-135,0605,3305,0605,28021,5005,280
2021-01-125,0105,4004,9605,10020,5005,100
2021-01-084,7755,1904,6105,19018,3005,190
2021-01-074,8504,9654,5154,79521,7004,795
2021-01-064,5805,0004,5804,74529,1004,745
2021-01-054,3454,5004,2904,4802,9004,480
2021-01-044,2754,3604,2754,3605004,360

分割・併合履歴 : [2017-09-27]1株→0.1株 [1995-03-28]1株→1.1株