5907 JFEコンテイナー(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-256,0206,0205,8905,9401,6005,940
2022-05-24---5,900-5,900
2022-05-236,0206,0205,9005,9001,8005,900
2022-05-205,9606,0605,9406,0109,0006,010
2022-05-195,7305,9405,7305,90014,4005,900
2022-05-185,8605,9705,8605,90013,1005,900
2022-05-175,8605,8905,8205,83012,2005,830
2022-05-165,8705,9205,8205,8202,0005,820
2022-05-135,8005,8805,8005,8405,5005,840
2022-05-125,8105,9505,7805,84011,2005,840
2022-05-115,8305,8905,7605,82022,5005,820
2022-05-105,6205,8505,6205,83070,2005,830
2022-05-095,5205,5205,5205,5203,8005,520
2022-05-064,7704,8404,7604,8153,1004,815
2022-05-024,7504,7804,6554,7801,6004,780
2022-04-284,6854,7404,6754,7202,0004,720
2022-04-274,6904,7454,6204,7452,0004,745
2022-04-264,6854,7204,6854,7208004,720
2022-04-254,6004,6504,5904,6501,5004,650
2022-04-224,6704,6704,6004,6001,4004,600
2022-04-214,6754,7354,6604,7359004,735
2022-04-204,6904,7204,6854,7201,5004,720
2022-04-194,7504,7504,6004,6901,7004,690
2022-04-184,6754,7454,6654,7203,3004,720
2022-04-154,6304,6804,5854,6803,3004,680
2022-04-144,4804,6104,4804,6104,0004,610
2022-04-134,4554,4654,4554,4657004,465
2022-04-124,4604,4604,4554,4551,0004,455
2022-04-114,4004,4604,4004,4501,3004,450
2022-04-084,3504,3854,3504,3857004,385
2022-04-074,3804,4354,3404,3455004,345
2022-04-064,4454,4504,4454,4502004,450
2022-04-054,4054,4704,4054,4501,2004,450
2022-04-044,4004,4704,3554,4553,1004,455
2022-04-014,3804,4004,3354,3801,5004,380
2022-03-314,3354,3854,3354,3852004,385
2022-03-304,2804,2954,2704,2951,4004,295
2022-03-294,3004,3004,2704,3004004,300
2022-03-284,2654,3004,2654,2659004,265
2022-03-254,2954,2954,2704,2704004,270
2022-03-244,2254,2954,2254,2952004,295
2022-03-234,2704,2754,2104,2751,8004,275
2022-03-224,2504,2504,1754,2501,2004,250
2022-03-184,1854,2454,1854,2453004,245
2022-03-174,1904,1954,1904,1953004,195
2022-03-164,1904,1904,1904,1902004,190
2022-03-154,2604,2604,1804,1803004,180
2022-03-144,2204,2203,9654,10010,3004,100
2022-03-114,2204,2204,2204,2201004,220
2022-03-104,2904,2904,2204,2203004,220
2022-03-094,2004,2004,1554,1552004,155
2022-03-084,2304,2304,1804,2107004,210
2022-03-074,3204,3204,2504,2501,3004,250
2022-03-044,3904,4154,3554,3901,7004,390
2022-03-034,3604,3804,3404,3801,7004,380
2022-03-024,3504,3504,3054,3401,1004,340
2022-03-014,2504,3854,2504,3551,4004,355
2022-02-284,2254,2654,1504,2651,9004,265
2022-02-254,1304,1304,1304,1306004,130
2022-02-244,2004,2004,1804,1803004,180
2022-02-224,2154,2154,2154,2151004,215
2022-02-214,2204,2204,2154,2153004,215
2022-02-184,1854,1854,1854,1855004,185
2022-02-174,1954,1954,1504,1856004,185
2022-02-164,1804,1804,1804,1803004,180
2022-02-154,1604,1904,1504,1505004,150
2022-02-144,1704,2004,1704,2004004,200
2022-02-104,2204,2204,2004,2004004,200
2022-02-094,1404,2004,1204,2001,4004,200
2022-02-084,1654,2104,1504,2101,5004,210
2022-02-074,1104,2304,0804,1452,1004,145
2022-02-044,1354,1354,0954,1353004,135
2022-02-034,0904,1604,0704,1356004,135
2022-02-024,0754,1804,0604,1807004,180
2022-02-014,0754,0754,0704,0707004,070
2022-01-314,1704,1704,1004,1154004,115
2022-01-284,1404,1504,1004,1005004,100
2022-01-274,1004,1004,0554,0701,6004,070
2022-01-264,2704,2704,1504,1502,4004,150
2022-01-254,1354,1354,0854,1356004,135
2022-01-244,1004,1254,0704,0901,0004,090
2022-01-214,0654,0954,0604,0951,0004,095
2022-01-204,1604,1604,0304,0854,3004,085
2022-01-194,1504,1504,1004,1003,0004,100
2022-01-184,2604,2604,1704,1701,2004,170
2022-01-174,2704,2704,2654,2653004,265
2022-01-144,2154,2204,1604,2001,1004,200
2022-01-134,2054,2204,2004,2201,3004,220
2022-01-124,1304,2604,1304,2101,1004,210
2022-01-114,1704,2204,0854,2202,5004,220
2022-01-074,2304,2304,1654,1654004,165
2022-01-064,2254,2254,1554,2151,1004,215
2022-01-054,2554,2554,2304,2304004,230
2022-01-044,1754,2754,1754,2551,2004,255

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