5907 JFEコンテイナー(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 566 | 566 | 565 | 565 | 5,000 | 5,650 |
| 1995-12-28 | 580 | 580 | 565 | 565 | 22,000 | 5,650 |
| 1995-12-27 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1995-12-26 | 570 | 580 | 570 | 580 | 16,000 | 5,800 |
| 1995-12-25 | 582 | 582 | 565 | 565 | 10,000 | 5,650 |
| 1995-12-22 | 570 | 591 | 570 | 581 | 20,000 | 5,810 |
| 1995-12-21 | 569 | 570 | 555 | 561 | 16,000 | 5,610 |
| 1995-12-20 | 568 | 569 | 568 | 569 | 16,000 | 5,690 |
| 1995-12-19 | 569 | 570 | 569 | 570 | 2,000 | 5,700 |
| 1995-12-18 | 580 | 580 | 575 | 580 | 9,000 | 5,800 |
| 1995-12-15 | 565 | 585 | 565 | 571 | 34,000 | 5,710 |
| 1995-12-14 | 547 | 565 | 547 | 563 | 9,000 | 5,630 |
| 1995-12-13 | 549 | 549 | 547 | 547 | 13,000 | 5,470 |
| 1995-12-12 | 564 | 570 | 547 | 547 | 10,000 | 5,470 |
| 1995-12-11 | 550 | 550 | 545 | 545 | 8,000 | 5,450 |
| 1995-12-08 | 540 | 540 | 530 | 530 | 17,000 | 5,300 |
| 1995-12-07 | 537 | 550 | 535 | 535 | 27,000 | 5,350 |
| 1995-12-06 | 530 | 535 | 528 | 535 | 6,000 | 5,350 |
| 1995-12-05 | 533 | 533 | 526 | 530 | 7,000 | 5,300 |
| 1995-12-04 | 535 | 535 | 531 | 535 | 9,000 | 5,350 |
| 1995-12-01 | 535 | 535 | 526 | 531 | 14,000 | 5,310 |
| 1995-11-30 | 528 | 535 | 528 | 535 | 2,000 | 5,350 |
| 1995-11-29 | 523 | 525 | 520 | 525 | 3,000 | 5,250 |
| 1995-11-28 | 531 | 531 | 515 | 520 | 16,000 | 5,200 |
| 1995-11-27 | 532 | 532 | 531 | 531 | 2,000 | 5,310 |
| 1995-11-24 | 512 | 515 | 512 | 515 | 7,000 | 5,150 |
| 1995-11-22 | 512 | 515 | 512 | 512 | 6,000 | 5,120 |
| 1995-11-21 | 527 | 537 | 512 | 512 | 21,000 | 5,120 |
| 1995-11-20 | 527 | 527 | 527 | 527 | 5,000 | 5,270 |
| 1995-11-17 | 513 | 513 | 513 | 513 | 3,000 | 5,130 |
| 1995-11-16 | 513 | 513 | 512 | 512 | 3,000 | 5,120 |
| 1995-11-14 | 515 | 525 | 514 | 514 | 6,000 | 5,140 |
| 1995-11-13 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1995-11-10 | 522 | 522 | 515 | 515 | 23,000 | 5,150 |
| 1995-11-09 | 516 | 530 | 516 | 518 | 7,000 | 5,180 |
| 1995-11-08 | 520 | 520 | 515 | 515 | 7,000 | 5,150 |
| 1995-11-07 | 513 | 514 | 512 | 514 | 5,000 | 5,140 |
| 1995-11-06 | 520 | 520 | 512 | 512 | 9,000 | 5,120 |
| 1995-11-02 | 511 | 520 | 511 | 520 | 25,000 | 5,200 |
| 1995-11-01 | 522 | 522 | 517 | 517 | 23,000 | 5,170 |
| 1995-10-31 | 517 | 519 | 517 | 519 | 4,000 | 5,190 |
| 1995-10-30 | 532 | 532 | 517 | 517 | 4,000 | 5,170 |
| 1995-10-27 | 521 | 521 | 516 | 517 | 4,000 | 5,170 |
| 1995-10-26 | 543 | 543 | 516 | 516 | 5,000 | 5,160 |
| 1995-10-25 | 559 | 559 | 532 | 533 | 10,000 | 5,330 |
| 1995-10-24 | 550 | 550 | 540 | 540 | 12,000 | 5,400 |
| 1995-10-23 | 565 | 565 | 560 | 560 | 11,000 | 5,600 |
| 1995-10-20 | 550 | 550 | 550 | 550 | 7,000 | 5,500 |
| 1995-10-19 | 521 | 526 | 521 | 526 | 6,000 | 5,260 |
| 1995-10-18 | 517 | 517 | 515 | 515 | 9,000 | 5,150 |
| 1995-10-17 | 517 | 517 | 517 | 517 | 3,000 | 5,170 |
| 1995-10-16 | 521 | 521 | 517 | 517 | 6,000 | 5,170 |
| 1995-10-13 | 516 | 516 | 516 | 516 | 6,000 | 5,160 |
| 1995-10-12 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 1995-10-11 | 520 | 520 | 515 | 515 | 4,000 | 5,150 |
| 1995-10-09 | 522 | 522 | 522 | 522 | 1,000 | 5,220 |
| 1995-10-06 | 516 | 520 | 515 | 515 | 11,000 | 5,150 |
| 1995-10-05 | 520 | 520 | 512 | 513 | 20,000 | 5,130 |
| 1995-10-04 | 515 | 525 | 515 | 522 | 20,000 | 5,220 |
| 1995-10-03 | 530 | 535 | 530 | 530 | 5,000 | 5,300 |
| 1995-10-02 | 541 | 541 | 530 | 530 | 14,000 | 5,300 |
| 1995-09-29 | 541 | 542 | 541 | 542 | 3,000 | 5,420 |
| 1995-09-28 | 550 | 550 | 545 | 545 | 3,000 | 5,450 |
| 1995-09-27 | 560 | 560 | 545 | 545 | 4,000 | 5,450 |
| 1995-09-26 | 570 | 570 | 550 | 550 | 7,000 | 5,500 |
| 1995-09-25 | 570 | 570 | 570 | 570 | 6,000 | 5,700 |
| 1995-09-22 | 555 | 555 | 536 | 536 | 10,000 | 5,360 |
| 1995-09-21 | 556 | 556 | 550 | 550 | 17,000 | 5,500 |
| 1995-09-20 | 550 | 551 | 550 | 551 | 19,000 | 5,510 |
| 1995-09-19 | 565 | 570 | 560 | 560 | 22,000 | 5,600 |
| 1995-09-18 | 566 | 566 | 562 | 565 | 5,000 | 5,650 |
| 1995-09-14 | 565 | 567 | 565 | 566 | 4,000 | 5,660 |
| 1995-09-13 | 580 | 580 | 566 | 566 | 8,000 | 5,660 |
| 1995-09-12 | 550 | 565 | 550 | 562 | 21,000 | 5,620 |
| 1995-09-11 | 580 | 580 | 560 | 561 | 29,000 | 5,610 |
| 1995-09-08 | 570 | 579 | 568 | 579 | 9,000 | 5,790 |
| 1995-09-07 | 580 | 580 | 560 | 560 | 14,000 | 5,600 |
| 1995-09-06 | 580 | 580 | 580 | 580 | 16,000 | 5,800 |
| 1995-09-05 | 581 | 581 | 580 | 580 | 25,000 | 5,800 |
| 1995-09-04 | 582 | 594 | 580 | 580 | 20,000 | 5,800 |
| 1995-09-01 | 575 | 576 | 570 | 570 | 14,000 | 5,700 |
| 1995-08-31 | 570 | 575 | 560 | 575 | 26,000 | 5,750 |
| 1995-08-30 | 580 | 580 | 570 | 570 | 13,000 | 5,700 |
| 1995-08-29 | 590 | 590 | 580 | 580 | 10,000 | 5,800 |
| 1995-08-28 | 590 | 600 | 590 | 590 | 11,000 | 5,900 |
| 1995-08-25 | 581 | 600 | 581 | 600 | 49,000 | 6,000 |
| 1995-08-24 | 570 | 595 | 569 | 581 | 43,000 | 5,810 |
| 1995-08-23 | 565 | 565 | 560 | 565 | 29,000 | 5,650 |
| 1995-08-22 | 555 | 560 | 550 | 560 | 17,000 | 5,600 |
| 1995-08-21 | 555 | 555 | 545 | 545 | 14,000 | 5,450 |
| 1995-08-18 | 560 | 560 | 530 | 531 | 27,000 | 5,310 |
| 1995-08-17 | 551 | 551 | 543 | 543 | 10,000 | 5,430 |
| 1995-08-16 | 541 | 555 | 541 | 541 | 17,000 | 5,410 |
| 1995-08-15 | 534 | 534 | 534 | 534 | 5,000 | 5,340 |
| 1995-08-14 | 542 | 542 | 532 | 532 | 7,000 | 5,320 |
| 1995-08-11 | 539 | 539 | 534 | 534 | 4,000 | 5,340 |
| 1995-08-10 | 520 | 520 | 510 | 511 | 29,000 | 5,110 |
| 1995-08-09 | 513 | 520 | 513 | 520 | 7,000 | 5,200 |
| 1995-08-08 | 519 | 519 | 511 | 511 | 6,000 | 5,110 |
| 1995-08-07 | 510 | 510 | 509 | 509 | 12,000 | 5,090 |
| 1995-08-04 | 510 | 511 | 508 | 508 | 8,000 | 5,080 |
| 1995-08-03 | 507 | 510 | 507 | 510 | 14,000 | 5,100 |
| 1995-08-02 | 500 | 510 | 500 | 510 | 6,000 | 5,100 |
| 1995-08-01 | 507 | 508 | 506 | 506 | 11,000 | 5,060 |
| 1995-07-31 | 508 | 508 | 508 | 508 | 5,000 | 5,080 |
| 1995-07-28 | 508 | 510 | 508 | 508 | 19,000 | 5,080 |
| 1995-07-27 | 511 | 511 | 507 | 508 | 9,000 | 5,080 |
| 1995-07-26 | 510 | 511 | 510 | 511 | 4,000 | 5,110 |
| 1995-07-25 | 522 | 522 | 505 | 506 | 12,000 | 5,060 |
| 1995-07-24 | 522 | 522 | 522 | 522 | 3,000 | 5,220 |
| 1995-07-21 | 522 | 540 | 517 | 520 | 17,000 | 5,200 |
| 1995-07-20 | 521 | 550 | 521 | 550 | 32,000 | 5,500 |
| 1995-07-19 | 520 | 520 | 510 | 520 | 56,000 | 5,200 |
| 1995-07-18 | 530 | 535 | 530 | 530 | 26,000 | 5,300 |
| 1995-07-17 | 530 | 535 | 530 | 530 | 23,000 | 5,300 |
| 1995-07-14 | 530 | 530 | 520 | 523 | 19,000 | 5,230 |
| 1995-07-13 | 520 | 524 | 520 | 520 | 12,000 | 5,200 |
| 1995-07-12 | 508 | 515 | 501 | 515 | 24,000 | 5,150 |
| 1995-07-11 | 510 | 510 | 505 | 505 | 7,000 | 5,050 |
| 1995-07-10 | 501 | 510 | 501 | 510 | 6,000 | 5,100 |
| 1995-07-07 | 491 | 500 | 491 | 492 | 29,000 | 4,920 |
| 1995-07-06 | 480 | 490 | 480 | 490 | 12,000 | 4,900 |
| 1995-07-05 | 480 | 480 | 475 | 476 | 18,000 | 4,760 |
| 1995-07-04 | 500 | 510 | 481 | 481 | 13,000 | 4,810 |
| 1995-07-03 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 1995-06-30 | 505 | 505 | 495 | 495 | 3,000 | 4,950 |
| 1995-06-29 | 522 | 522 | 500 | 500 | 6,000 | 5,000 |
| 1995-06-28 | 500 | 500 | 495 | 500 | 32,000 | 5,000 |
| 1995-06-27 | 500 | 500 | 499 | 499 | 4,000 | 4,990 |
| 1995-06-26 | 501 | 510 | 498 | 500 | 10,000 | 5,000 |
| 1995-06-23 | 512 | 512 | 495 | 497 | 22,000 | 4,970 |
| 1995-06-22 | 507 | 515 | 506 | 515 | 10,000 | 5,150 |
| 1995-06-21 | 500 | 502 | 500 | 502 | 32,000 | 5,020 |
| 1995-06-20 | 482 | 500 | 481 | 495 | 21,000 | 4,950 |
| 1995-06-19 | 490 | 490 | 480 | 481 | 20,000 | 4,810 |
| 1995-06-16 | 481 | 493 | 481 | 487 | 9,000 | 4,870 |
| 1995-06-15 | 485 | 485 | 471 | 471 | 7,000 | 4,710 |
| 1995-06-14 | 476 | 482 | 476 | 482 | 20,000 | 4,820 |
| 1995-06-13 | 480 | 480 | 470 | 476 | 8,000 | 4,760 |
| 1995-06-12 | 482 | 483 | 482 | 482 | 14,000 | 4,820 |
| 1995-06-09 | 520 | 520 | 482 | 482 | 22,000 | 4,820 |
| 1995-06-08 | 520 | 530 | 520 | 520 | 13,000 | 5,200 |
| 1995-06-07 | 550 | 550 | 525 | 530 | 16,000 | 5,300 |
| 1995-06-06 | 522 | 525 | 521 | 525 | 10,000 | 5,250 |
| 1995-06-05 | 550 | 550 | 530 | 531 | 18,000 | 5,310 |
| 1995-06-02 | 557 | 564 | 551 | 551 | 13,000 | 5,510 |
| 1995-06-01 | 575 | 575 | 553 | 555 | 40,000 | 5,550 |
| 1995-05-31 | 590 | 599 | 580 | 580 | 15,000 | 5,800 |
| 1995-05-30 | 600 | 600 | 580 | 580 | 33,000 | 5,800 |
| 1995-05-29 | 599 | 600 | 585 | 599 | 20,000 | 5,990 |
| 1995-05-26 | 620 | 620 | 600 | 600 | 66,000 | 6,000 |
| 1995-05-25 | 636 | 640 | 615 | 635 | 31,000 | 6,350 |
| 1995-05-24 | 640 | 646 | 620 | 646 | 52,000 | 6,460 |
| 1995-05-23 | 620 | 635 | 610 | 635 | 32,000 | 6,350 |
| 1995-05-22 | 650 | 650 | 625 | 625 | 25,000 | 6,250 |
| 1995-05-19 | 635 | 670 | 635 | 666 | 87,000 | 6,660 |
| 1995-05-18 | 650 | 650 | 631 | 635 | 47,000 | 6,350 |
| 1995-05-17 | 655 | 660 | 640 | 660 | 45,000 | 6,600 |
| 1995-05-16 | 669 | 669 | 650 | 660 | 53,000 | 6,600 |
| 1995-05-15 | 660 | 675 | 625 | 675 | 81,000 | 6,750 |
| 1995-05-12 | 609 | 660 | 606 | 660 | 87,000 | 6,600 |
| 1995-05-11 | 639 | 639 | 610 | 611 | 35,000 | 6,110 |
| 1995-05-10 | 616 | 649 | 604 | 643 | 79,000 | 6,430 |
| 1995-05-09 | 665 | 665 | 631 | 631 | 38,000 | 6,310 |
| 1995-05-08 | 670 | 670 | 652 | 670 | 55,000 | 6,700 |
| 1995-05-02 | 691 | 693 | 675 | 676 | 233,000 | 6,760 |
| 1995-05-01 | 670 | 693 | 669 | 677 | 462,000 | 6,770 |
| 1995-04-28 | 600 | 655 | 586 | 650 | 376,000 | 6,500 |
| 1995-04-27 | 530 | 586 | 518 | 586 | 93,000 | 5,860 |
| 1995-04-26 | 510 | 517 | 510 | 512 | 32,000 | 5,120 |
| 1995-04-25 | 550 | 550 | 530 | 530 | 5,000 | 5,300 |
| 1995-04-24 | 580 | 580 | 550 | 550 | 31,000 | 5,500 |
| 1995-04-21 | 530 | 570 | 530 | 570 | 47,000 | 5,700 |
| 1995-04-20 | 480 | 510 | 480 | 510 | 25,000 | 5,100 |
| 1995-04-19 | 461 | 470 | 461 | 470 | 9,000 | 4,700 |
| 1995-04-18 | 475 | 475 | 470 | 470 | 14,000 | 4,700 |
| 1995-04-17 | 486 | 486 | 480 | 485 | 12,000 | 4,850 |
| 1995-04-14 | 481 | 485 | 480 | 485 | 9,000 | 4,850 |
| 1995-04-13 | 495 | 499 | 481 | 481 | 12,000 | 4,810 |
| 1995-04-12 | 485 | 491 | 483 | 491 | 11,000 | 4,910 |
| 1995-04-11 | 485 | 485 | 471 | 485 | 26,000 | 4,850 |
| 1995-04-10 | 485 | 493 | 485 | 487 | 12,000 | 4,870 |
| 1995-04-07 | 498 | 500 | 491 | 491 | 22,000 | 4,910 |
| 1995-04-06 | 510 | 510 | 495 | 496 | 15,000 | 4,960 |
| 1995-04-05 | 510 | 519 | 500 | 500 | 40,000 | 5,000 |
| 1995-04-04 | 480 | 516 | 480 | 515 | 14,000 | 5,150 |
| 1995-04-03 | 515 | 515 | 483 | 483 | 19,000 | 4,830 |
| 1995-03-31 | 540 | 540 | 522 | 522 | 17,000 | 5,220 |
| 1995-03-30 | 533 | 557 | 530 | 540 | 22,000 | 5,400 |
| 1995-03-29 | 531 | 535 | 520 | 529 | 15,000 | 5,290 |
| 1995-03-28 | 517 | 520 | 511 | 520 | 9,000 | 5,200 |
| 1995-03-27 | 590 | 590 | 550 | 576 | 47,000 | 5,236.36 |
| 1995-03-24 | 642 | 650 | 595 | 595 | 38,000 | 5,409.09 |
| 1995-03-23 | 650 | 652 | 647 | 647 | 46,000 | 5,881.82 |
| 1995-03-20 | 685 | 685 | 685 | 685 | 26,000 | 6,227.27 |
| 1995-03-17 | 648 | 652 | 648 | 650 | 19,000 | 5,909.09 |
| 1995-03-16 | 651 | 660 | 650 | 658 | 40,000 | 5,981.82 |
| 1995-03-15 | 680 | 680 | 650 | 650 | 44,000 | 5,909.09 |
| 1995-03-14 | 683 | 683 | 660 | 670 | 75,000 | 6,090.91 |
| 1995-03-13 | 715 | 715 | 684 | 684 | 119,000 | 6,218.18 |
| 1995-03-10 | 752 | 755 | 750 | 750 | 1,231,000 | 6,818.18 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.1株
