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 |
|---|---|---|---|---|---|---|
| 2022-07-27 | 5,720 | 5,820 | 5,720 | 5,790 | 2,700 | 5,790 |
| 2022-07-26 | 5,710 | 5,800 | 5,710 | 5,720 | 2,900 | 5,720 |
| 2022-07-25 | 5,720 | 5,720 | 5,670 | 5,690 | 2,000 | 5,690 |
| 2022-07-22 | 5,690 | 5,750 | 5,690 | 5,740 | 1,100 | 5,740 |
| 2022-07-21 | 5,740 | 5,740 | 5,670 | 5,730 | 3,500 | 5,730 |
| 2022-07-20 | 5,960 | 5,960 | 5,900 | 5,920 | 2,800 | 5,920 |
| 2022-07-19 | 5,720 | 5,890 | 5,720 | 5,830 | 4,900 | 5,830 |
| 2022-07-15 | 5,660 | 5,710 | 5,660 | 5,710 | 2,900 | 5,710 |
| 2022-07-14 | 5,700 | 5,780 | 5,680 | 5,730 | 2,400 | 5,730 |
| 2022-07-13 | 5,690 | 5,690 | 5,670 | 5,670 | 500 | 5,670 |
| 2022-07-12 | 5,710 | 5,710 | 5,640 | 5,640 | 500 | 5,640 |
| 2022-07-11 | 5,750 | 5,760 | 5,740 | 5,750 | 1,100 | 5,750 |
| 2022-07-08 | 5,650 | 5,890 | 5,650 | 5,700 | 2,500 | 5,700 |
| 2022-07-07 | 5,480 | 5,530 | 5,470 | 5,520 | 900 | 5,520 |
| 2022-07-06 | 5,440 | 5,490 | 5,410 | 5,490 | 1,800 | 5,490 |
| 2022-07-05 | 5,590 | 5,640 | 5,590 | 5,620 | 500 | 5,620 |
| 2022-07-04 | 5,630 | 5,630 | 5,560 | 5,600 | 900 | 5,600 |
| 2022-07-01 | 5,600 | 5,600 | 5,490 | 5,520 | 900 | 5,520 |
| 2022-06-30 | 5,600 | 5,620 | 5,530 | 5,540 | 800 | 5,540 |
| 2022-06-29 | 5,640 | 5,650 | 5,640 | 5,650 | 600 | 5,650 |
| 2022-06-28 | 5,650 | 5,650 | 5,590 | 5,610 | 1,500 | 5,610 |
| 2022-06-27 | 5,540 | 5,600 | 5,520 | 5,550 | 1,300 | 5,550 |
| 2022-06-24 | 5,410 | 5,470 | 5,350 | 5,460 | 1,500 | 5,460 |
| 2022-06-23 | 5,460 | 5,460 | 5,420 | 5,460 | 1,100 | 5,460 |
| 2022-06-22 | 5,550 | 5,550 | 5,500 | 5,500 | 700 | 5,500 |
| 2022-06-21 | 5,510 | 5,600 | 5,510 | 5,560 | 1,300 | 5,560 |
| 2022-06-20 | 5,740 | 5,740 | 5,350 | 5,450 | 4,100 | 5,450 |
| 2022-06-17 | 5,760 | 5,760 | 5,640 | 5,640 | 4,100 | 5,640 |
| 2022-06-16 | 5,970 | 5,990 | 5,920 | 5,920 | 1,000 | 5,920 |
| 2022-06-15 | 6,010 | 6,040 | 5,890 | 5,910 | 2,200 | 5,910 |
| 2022-06-14 | 5,970 | 6,020 | 5,940 | 5,980 | 3,900 | 5,980 |
| 2022-06-13 | 6,160 | 6,170 | 6,050 | 6,070 | 1,700 | 6,070 |
| 2022-06-10 | 6,330 | 6,330 | 6,260 | 6,310 | 3,200 | 6,310 |
| 2022-06-09 | 6,410 | 6,420 | 6,280 | 6,390 | 4,200 | 6,390 |
| 2022-06-08 | 6,340 | 6,420 | 6,340 | 6,420 | 3,800 | 6,420 |
| 2022-06-07 | 6,170 | 6,350 | 6,170 | 6,330 | 10,200 | 6,330 |
| 2022-06-06 | 6,160 | 6,160 | 6,110 | 6,140 | 1,600 | 6,140 |
| 2022-06-03 | 6,200 | 6,260 | 6,110 | 6,110 | 2,000 | 6,110 |
| 2022-06-02 | 6,190 | 6,260 | 6,160 | 6,200 | 5,400 | 6,200 |
| 2022-06-01 | 6,140 | 6,160 | 6,090 | 6,110 | 4,800 | 6,110 |
| 2022-05-31 | 6,190 | 6,200 | 6,130 | 6,130 | 2,900 | 6,130 |
| 2022-05-30 | 6,080 | 6,240 | 6,080 | 6,150 | 5,900 | 6,150 |
| 2022-05-27 | 5,960 | 6,080 | 5,940 | 6,080 | 4,600 | 6,080 |
| 2022-05-26 | 5,910 | 5,930 | 5,860 | 5,880 | 1,900 | 5,880 |
| 2022-05-25 | 6,020 | 6,020 | 5,890 | 5,940 | 1,600 | 5,940 |
| 2022-05-24 | - | - | - | 5,900 | - | 5,900 |
| 2022-05-23 | 6,020 | 6,020 | 5,900 | 5,900 | 1,800 | 5,900 |
| 2022-05-20 | 5,960 | 6,060 | 5,940 | 6,010 | 9,000 | 6,010 |
| 2022-05-19 | 5,730 | 5,940 | 5,730 | 5,900 | 14,400 | 5,900 |
| 2022-05-18 | 5,860 | 5,970 | 5,860 | 5,900 | 13,100 | 5,900 |
| 2022-05-17 | 5,860 | 5,890 | 5,820 | 5,830 | 12,200 | 5,830 |
| 2022-05-16 | 5,870 | 5,920 | 5,820 | 5,820 | 2,000 | 5,820 |
| 2022-05-13 | 5,800 | 5,880 | 5,800 | 5,840 | 5,500 | 5,840 |
| 2022-05-12 | 5,810 | 5,950 | 5,780 | 5,840 | 11,200 | 5,840 |
| 2022-05-11 | 5,830 | 5,890 | 5,760 | 5,820 | 22,500 | 5,820 |
| 2022-05-10 | 5,620 | 5,850 | 5,620 | 5,830 | 70,200 | 5,830 |
| 2022-05-09 | 5,520 | 5,520 | 5,520 | 5,520 | 3,800 | 5,520 |
| 2022-05-06 | 4,770 | 4,840 | 4,760 | 4,815 | 3,100 | 4,815 |
| 2022-05-02 | 4,750 | 4,780 | 4,655 | 4,780 | 1,600 | 4,780 |
| 2022-04-28 | 4,685 | 4,740 | 4,675 | 4,720 | 2,000 | 4,720 |
| 2022-04-27 | 4,690 | 4,745 | 4,620 | 4,745 | 2,000 | 4,745 |
| 2022-04-26 | 4,685 | 4,720 | 4,685 | 4,720 | 800 | 4,720 |
| 2022-04-25 | 4,600 | 4,650 | 4,590 | 4,650 | 1,500 | 4,650 |
| 2022-04-22 | 4,670 | 4,670 | 4,600 | 4,600 | 1,400 | 4,600 |
| 2022-04-21 | 4,675 | 4,735 | 4,660 | 4,735 | 900 | 4,735 |
| 2022-04-20 | 4,690 | 4,720 | 4,685 | 4,720 | 1,500 | 4,720 |
| 2022-04-19 | 4,750 | 4,750 | 4,600 | 4,690 | 1,700 | 4,690 |
| 2022-04-18 | 4,675 | 4,745 | 4,665 | 4,720 | 3,300 | 4,720 |
| 2022-04-15 | 4,630 | 4,680 | 4,585 | 4,680 | 3,300 | 4,680 |
| 2022-04-14 | 4,480 | 4,610 | 4,480 | 4,610 | 4,000 | 4,610 |
| 2022-04-13 | 4,455 | 4,465 | 4,455 | 4,465 | 700 | 4,465 |
| 2022-04-12 | 4,460 | 4,460 | 4,455 | 4,455 | 1,000 | 4,455 |
| 2022-04-11 | 4,400 | 4,460 | 4,400 | 4,450 | 1,300 | 4,450 |
| 2022-04-08 | 4,350 | 4,385 | 4,350 | 4,385 | 700 | 4,385 |
| 2022-04-07 | 4,380 | 4,435 | 4,340 | 4,345 | 500 | 4,345 |
| 2022-04-06 | 4,445 | 4,450 | 4,445 | 4,450 | 200 | 4,450 |
| 2022-04-05 | 4,405 | 4,470 | 4,405 | 4,450 | 1,200 | 4,450 |
| 2022-04-04 | 4,400 | 4,470 | 4,355 | 4,455 | 3,100 | 4,455 |
| 2022-04-01 | 4,380 | 4,400 | 4,335 | 4,380 | 1,500 | 4,380 |
| 2022-03-31 | 4,335 | 4,385 | 4,335 | 4,385 | 200 | 4,385 |
| 2022-03-30 | 4,280 | 4,295 | 4,270 | 4,295 | 1,400 | 4,295 |
| 2022-03-29 | 4,300 | 4,300 | 4,270 | 4,300 | 400 | 4,300 |
| 2022-03-28 | 4,265 | 4,300 | 4,265 | 4,265 | 900 | 4,265 |
| 2022-03-25 | 4,295 | 4,295 | 4,270 | 4,270 | 400 | 4,270 |
| 2022-03-24 | 4,225 | 4,295 | 4,225 | 4,295 | 200 | 4,295 |
| 2022-03-23 | 4,270 | 4,275 | 4,210 | 4,275 | 1,800 | 4,275 |
| 2022-03-22 | 4,250 | 4,250 | 4,175 | 4,250 | 1,200 | 4,250 |
| 2022-03-18 | 4,185 | 4,245 | 4,185 | 4,245 | 300 | 4,245 |
| 2022-03-17 | 4,190 | 4,195 | 4,190 | 4,195 | 300 | 4,195 |
| 2022-03-16 | 4,190 | 4,190 | 4,190 | 4,190 | 200 | 4,190 |
| 2022-03-15 | 4,260 | 4,260 | 4,180 | 4,180 | 300 | 4,180 |
| 2022-03-14 | 4,220 | 4,220 | 3,965 | 4,100 | 10,300 | 4,100 |
| 2022-03-11 | 4,220 | 4,220 | 4,220 | 4,220 | 100 | 4,220 |
| 2022-03-10 | 4,290 | 4,290 | 4,220 | 4,220 | 300 | 4,220 |
| 2022-03-09 | 4,200 | 4,200 | 4,155 | 4,155 | 200 | 4,155 |
| 2022-03-08 | 4,230 | 4,230 | 4,180 | 4,210 | 700 | 4,210 |
| 2022-03-07 | 4,320 | 4,320 | 4,250 | 4,250 | 1,300 | 4,250 |
| 2022-03-04 | 4,390 | 4,415 | 4,355 | 4,390 | 1,700 | 4,390 |
| 2022-03-03 | 4,360 | 4,380 | 4,340 | 4,380 | 1,700 | 4,380 |
| 2022-03-02 | 4,350 | 4,350 | 4,305 | 4,340 | 1,100 | 4,340 |
| 2022-03-01 | 4,250 | 4,385 | 4,250 | 4,355 | 1,400 | 4,355 |
| 2022-02-28 | 4,225 | 4,265 | 4,150 | 4,265 | 1,900 | 4,265 |
| 2022-02-25 | 4,130 | 4,130 | 4,130 | 4,130 | 600 | 4,130 |
| 2022-02-24 | 4,200 | 4,200 | 4,180 | 4,180 | 300 | 4,180 |
| 2022-02-22 | 4,215 | 4,215 | 4,215 | 4,215 | 100 | 4,215 |
| 2022-02-21 | 4,220 | 4,220 | 4,215 | 4,215 | 300 | 4,215 |
| 2022-02-18 | 4,185 | 4,185 | 4,185 | 4,185 | 500 | 4,185 |
| 2022-02-17 | 4,195 | 4,195 | 4,150 | 4,185 | 600 | 4,185 |
| 2022-02-16 | 4,180 | 4,180 | 4,180 | 4,180 | 300 | 4,180 |
| 2022-02-15 | 4,160 | 4,190 | 4,150 | 4,150 | 500 | 4,150 |
| 2022-02-14 | 4,170 | 4,200 | 4,170 | 4,200 | 400 | 4,200 |
| 2022-02-10 | 4,220 | 4,220 | 4,200 | 4,200 | 400 | 4,200 |
| 2022-02-09 | 4,140 | 4,200 | 4,120 | 4,200 | 1,400 | 4,200 |
| 2022-02-08 | 4,165 | 4,210 | 4,150 | 4,210 | 1,500 | 4,210 |
| 2022-02-07 | 4,110 | 4,230 | 4,080 | 4,145 | 2,100 | 4,145 |
| 2022-02-04 | 4,135 | 4,135 | 4,095 | 4,135 | 300 | 4,135 |
| 2022-02-03 | 4,090 | 4,160 | 4,070 | 4,135 | 600 | 4,135 |
| 2022-02-02 | 4,075 | 4,180 | 4,060 | 4,180 | 700 | 4,180 |
| 2022-02-01 | 4,075 | 4,075 | 4,070 | 4,070 | 700 | 4,070 |
| 2022-01-31 | 4,170 | 4,170 | 4,100 | 4,115 | 400 | 4,115 |
| 2022-01-28 | 4,140 | 4,150 | 4,100 | 4,100 | 500 | 4,100 |
| 2022-01-27 | 4,100 | 4,100 | 4,055 | 4,070 | 1,600 | 4,070 |
| 2022-01-26 | 4,270 | 4,270 | 4,150 | 4,150 | 2,400 | 4,150 |
| 2022-01-25 | 4,135 | 4,135 | 4,085 | 4,135 | 600 | 4,135 |
| 2022-01-24 | 4,100 | 4,125 | 4,070 | 4,090 | 1,000 | 4,090 |
| 2022-01-21 | 4,065 | 4,095 | 4,060 | 4,095 | 1,000 | 4,095 |
| 2022-01-20 | 4,160 | 4,160 | 4,030 | 4,085 | 4,300 | 4,085 |
| 2022-01-19 | 4,150 | 4,150 | 4,100 | 4,100 | 3,000 | 4,100 |
| 2022-01-18 | 4,260 | 4,260 | 4,170 | 4,170 | 1,200 | 4,170 |
| 2022-01-17 | 4,270 | 4,270 | 4,265 | 4,265 | 300 | 4,265 |
| 2022-01-14 | 4,215 | 4,220 | 4,160 | 4,200 | 1,100 | 4,200 |
| 2022-01-13 | 4,205 | 4,220 | 4,200 | 4,220 | 1,300 | 4,220 |
| 2022-01-12 | 4,130 | 4,260 | 4,130 | 4,210 | 1,100 | 4,210 |
| 2022-01-11 | 4,170 | 4,220 | 4,085 | 4,220 | 2,500 | 4,220 |
| 2022-01-07 | 4,230 | 4,230 | 4,165 | 4,165 | 400 | 4,165 |
| 2022-01-06 | 4,225 | 4,225 | 4,155 | 4,215 | 1,100 | 4,215 |
| 2022-01-05 | 4,255 | 4,255 | 4,230 | 4,230 | 400 | 4,230 |
| 2022-01-04 | 4,175 | 4,275 | 4,175 | 4,255 | 1,200 | 4,255 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.1株
