5907 JFEコンテイナー(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 500 | 500 | 495 | 500 | 17,000 | 5,000 |
| 1996-12-26 | 500 | 500 | 494 | 494 | 5,000 | 4,940 |
| 1996-12-25 | 502 | 502 | 490 | 490 | 7,000 | 4,900 |
| 1996-12-24 | 521 | 521 | 500 | 500 | 7,000 | 5,000 |
| 1996-12-20 | 527 | 527 | 517 | 517 | 12,000 | 5,170 |
| 1996-12-19 | 530 | 530 | 517 | 517 | 9,000 | 5,170 |
| 1996-12-13 | 557 | 557 | 540 | 540 | 8,000 | 5,400 |
| 1996-12-12 | 557 | 557 | 547 | 547 | 7,000 | 5,470 |
| 1996-12-11 | 547 | 547 | 547 | 547 | 5,000 | 5,470 |
| 1996-12-10 | 537 | 537 | 537 | 537 | 6,000 | 5,370 |
| 1996-12-09 | 527 | 527 | 527 | 527 | 5,000 | 5,270 |
| 1996-12-06 | 521 | 521 | 517 | 517 | 4,000 | 5,170 |
| 1996-12-05 | 521 | 525 | 521 | 525 | 7,000 | 5,250 |
| 1996-12-04 | 525 | 528 | 525 | 525 | 9,000 | 5,250 |
| 1996-12-03 | 521 | 530 | 521 | 530 | 5,000 | 5,300 |
| 1996-12-02 | 531 | 531 | 531 | 531 | 4,000 | 5,310 |
| 1996-11-29 | 541 | 541 | 531 | 531 | 6,000 | 5,310 |
| 1996-11-28 | 550 | 550 | 540 | 540 | 3,000 | 5,400 |
| 1996-11-26 | 550 | 550 | 550 | 550 | 7,000 | 5,500 |
| 1996-11-25 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1996-11-22 | 561 | 561 | 557 | 557 | 7,000 | 5,570 |
| 1996-11-21 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1996-11-20 | 560 | 560 | 560 | 560 | 15,000 | 5,600 |
| 1996-11-15 | 599 | 599 | 599 | 599 | 2,000 | 5,990 |
| 1996-11-14 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1996-11-13 | 600 | 600 | 599 | 599 | 6,000 | 5,990 |
| 1996-11-12 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1996-11-11 | 599 | 600 | 599 | 600 | 4,000 | 6,000 |
| 1996-11-08 | 580 | 605 | 580 | 600 | 13,000 | 6,000 |
| 1996-11-07 | 595 | 600 | 580 | 580 | 6,000 | 5,800 |
| 1996-11-06 | 563 | 580 | 563 | 580 | 5,000 | 5,800 |
| 1996-10-29 | 593 | 600 | 590 | 600 | 22,000 | 6,000 |
| 1996-10-25 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1996-10-23 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1996-10-22 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1996-10-21 | 575 | 575 | 570 | 570 | 5,000 | 5,700 |
| 1996-10-18 | 576 | 600 | 576 | 600 | 9,000 | 6,000 |
| 1996-10-17 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1996-10-16 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1996-10-15 | 580 | 580 | 572 | 572 | 20,000 | 5,720 |
| 1996-10-14 | 580 | 580 | 572 | 572 | 6,000 | 5,720 |
| 1996-10-11 | 581 | 581 | 581 | 581 | 5,000 | 5,810 |
| 1996-10-08 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1996-10-04 | 590 | 590 | 585 | 585 | 7,000 | 5,850 |
| 1996-10-03 | 591 | 591 | 590 | 590 | 6,000 | 5,900 |
| 1996-10-02 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1996-10-01 | 590 | 590 | 590 | 590 | 6,000 | 5,900 |
| 1996-09-30 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1996-09-27 | 590 | 597 | 590 | 597 | 3,000 | 5,970 |
| 1996-09-26 | 596 | 597 | 596 | 597 | 9,000 | 5,970 |
| 1996-09-25 | 596 | 596 | 596 | 596 | 2,000 | 5,960 |
| 1996-09-24 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1996-09-20 | 625 | 625 | 625 | 625 | 6,000 | 6,250 |
| 1996-09-19 | 620 | 620 | 618 | 618 | 11,000 | 6,180 |
| 1996-09-18 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1996-09-17 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1996-09-13 | 600 | 600 | 593 | 593 | 9,000 | 5,930 |
| 1996-09-12 | 591 | 600 | 591 | 600 | 5,000 | 6,000 |
| 1996-09-11 | 588 | 590 | 588 | 590 | 2,000 | 5,900 |
| 1996-09-10 | 584 | 584 | 584 | 584 | 1,000 | 5,840 |
| 1996-09-09 | 580 | 585 | 580 | 582 | 4,000 | 5,820 |
| 1996-09-06 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-09-05 | 595 | 600 | 595 | 600 | 20,000 | 6,000 |
| 1996-09-04 | 600 | 610 | 595 | 595 | 5,000 | 5,950 |
| 1996-09-03 | 595 | 595 | 591 | 591 | 2,000 | 5,910 |
| 1996-09-02 | 600 | 600 | 590 | 592 | 8,000 | 5,920 |
| 1996-08-30 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1996-08-29 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1996-08-28 | 600 | 630 | 598 | 630 | 14,000 | 6,300 |
| 1996-08-26 | 613 | 613 | 602 | 602 | 5,000 | 6,020 |
| 1996-08-22 | 603 | 603 | 603 | 603 | 11,000 | 6,030 |
| 1996-08-21 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1996-08-20 | 621 | 621 | 621 | 621 | 5,000 | 6,210 |
| 1996-08-19 | 580 | 581 | 580 | 581 | 3,000 | 5,810 |
| 1996-08-15 | 580 | 580 | 577 | 580 | 6,000 | 5,800 |
| 1996-08-14 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1996-08-12 | 570 | 571 | 570 | 571 | 2,000 | 5,710 |
| 1996-08-09 | 570 | 572 | 570 | 571 | 4,000 | 5,710 |
| 1996-08-08 | 589 | 589 | 589 | 589 | 4,000 | 5,890 |
| 1996-08-07 | 590 | 590 | 569 | 569 | 11,000 | 5,690 |
| 1996-08-06 | 611 | 611 | 590 | 590 | 9,000 | 5,900 |
| 1996-08-05 | 610 | 610 | 610 | 610 | 7,000 | 6,100 |
| 1996-08-02 | 611 | 611 | 610 | 610 | 5,000 | 6,100 |
| 1996-08-01 | 620 | 620 | 600 | 600 | 5,000 | 6,000 |
| 1996-07-30 | 635 | 635 | 626 | 626 | 4,000 | 6,260 |
| 1996-07-26 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1996-07-25 | 626 | 626 | 626 | 626 | 1,000 | 6,260 |
| 1996-07-24 | 636 | 636 | 626 | 626 | 2,000 | 6,260 |
| 1996-07-23 | 636 | 636 | 636 | 636 | 1,000 | 6,360 |
| 1996-07-22 | 651 | 651 | 651 | 651 | 5,000 | 6,510 |
| 1996-07-19 | 670 | 670 | 651 | 651 | 9,000 | 6,510 |
| 1996-07-18 | 660 | 660 | 650 | 650 | 7,000 | 6,500 |
| 1996-07-17 | 650 | 660 | 650 | 650 | 4,000 | 6,500 |
| 1996-07-16 | 650 | 650 | 641 | 641 | 14,000 | 6,410 |
| 1996-07-15 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1996-07-12 | 660 | 660 | 650 | 650 | 8,000 | 6,500 |
| 1996-07-11 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-07-10 | 665 | 670 | 660 | 670 | 4,000 | 6,700 |
| 1996-07-09 | 655 | 670 | 655 | 670 | 7,000 | 6,700 |
| 1996-07-08 | 670 | 670 | 660 | 660 | 5,000 | 6,600 |
| 1996-07-05 | 679 | 679 | 660 | 670 | 16,000 | 6,700 |
| 1996-07-04 | 696 | 696 | 680 | 680 | 14,000 | 6,800 |
| 1996-07-03 | 695 | 700 | 689 | 689 | 89,000 | 6,890 |
| 1996-07-02 | 690 | 695 | 686 | 695 | 91,000 | 6,950 |
| 1996-07-01 | 680 | 691 | 680 | 685 | 95,000 | 6,850 |
| 1996-06-28 | 672 | 680 | 655 | 666 | 36,000 | 6,660 |
| 1996-06-27 | 670 | 675 | 666 | 673 | 36,000 | 6,730 |
| 1996-06-26 | 650 | 659 | 650 | 655 | 14,000 | 6,550 |
| 1996-06-25 | 643 | 650 | 643 | 650 | 8,000 | 6,500 |
| 1996-06-24 | 640 | 650 | 640 | 641 | 24,000 | 6,410 |
| 1996-06-21 | 650 | 650 | 640 | 641 | 12,000 | 6,410 |
| 1996-06-20 | 636 | 636 | 636 | 636 | 11,000 | 6,360 |
| 1996-06-19 | 640 | 640 | 635 | 635 | 9,000 | 6,350 |
| 1996-06-17 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-06-14 | 638 | 650 | 638 | 650 | 5,000 | 6,500 |
| 1996-06-13 | 637 | 638 | 637 | 638 | 6,000 | 6,380 |
| 1996-06-12 | 640 | 640 | 637 | 637 | 6,000 | 6,370 |
| 1996-06-11 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1996-06-10 | 631 | 650 | 630 | 650 | 5,000 | 6,500 |
| 1996-06-07 | 650 | 651 | 650 | 650 | 3,000 | 6,500 |
| 1996-06-06 | 655 | 655 | 650 | 650 | 3,000 | 6,500 |
| 1996-06-05 | 650 | 670 | 650 | 670 | 2,000 | 6,700 |
| 1996-06-04 | 659 | 669 | 642 | 643 | 15,000 | 6,430 |
| 1996-06-03 | 660 | 660 | 640 | 640 | 19,000 | 6,400 |
| 1996-05-31 | 670 | 670 | 650 | 670 | 15,000 | 6,700 |
| 1996-05-30 | 680 | 680 | 670 | 670 | 21,000 | 6,700 |
| 1996-05-29 | 655 | 670 | 655 | 670 | 25,000 | 6,700 |
| 1996-05-28 | 670 | 670 | 650 | 650 | 13,000 | 6,500 |
| 1996-05-27 | 669 | 674 | 652 | 655 | 8,000 | 6,550 |
| 1996-05-24 | 665 | 679 | 645 | 647 | 11,000 | 6,470 |
| 1996-05-23 | 674 | 674 | 670 | 670 | 2,000 | 6,700 |
| 1996-05-22 | 689 | 689 | 680 | 684 | 14,000 | 6,840 |
| 1996-05-21 | 692 | 699 | 690 | 694 | 36,000 | 6,940 |
| 1996-05-20 | 708 | 710 | 690 | 691 | 113,000 | 6,910 |
| 1996-05-17 | 683 | 699 | 678 | 694 | 270,000 | 6,940 |
| 1996-05-16 | 655 | 685 | 655 | 674 | 89,000 | 6,740 |
| 1996-05-15 | 655 | 660 | 655 | 655 | 34,000 | 6,550 |
| 1996-05-14 | 662 | 662 | 646 | 655 | 47,000 | 6,550 |
| 1996-05-13 | 671 | 671 | 660 | 660 | 63,000 | 6,600 |
| 1996-05-10 | 633 | 665 | 631 | 665 | 47,000 | 6,650 |
| 1996-05-09 | 634 | 639 | 630 | 632 | 56,000 | 6,320 |
| 1996-05-08 | 640 | 645 | 630 | 630 | 46,000 | 6,300 |
| 1996-05-07 | 640 | 648 | 640 | 647 | 11,000 | 6,470 |
| 1996-05-02 | 636 | 648 | 636 | 643 | 18,000 | 6,430 |
| 1996-05-01 | 641 | 645 | 640 | 640 | 17,000 | 6,400 |
| 1996-04-30 | 641 | 641 | 640 | 640 | 3,000 | 6,400 |
| 1996-04-26 | 647 | 648 | 635 | 635 | 16,000 | 6,350 |
| 1996-04-25 | 640 | 650 | 635 | 648 | 51,000 | 6,480 |
| 1996-04-24 | 645 | 650 | 631 | 639 | 26,000 | 6,390 |
| 1996-04-23 | 631 | 640 | 630 | 640 | 9,000 | 6,400 |
| 1996-04-22 | 650 | 650 | 635 | 635 | 16,000 | 6,350 |
| 1996-04-19 | 645 | 668 | 643 | 655 | 113,000 | 6,550 |
| 1996-04-18 | 630 | 630 | 618 | 618 | 21,000 | 6,180 |
| 1996-04-17 | 615 | 630 | 615 | 630 | 26,000 | 6,300 |
| 1996-04-16 | 640 | 660 | 635 | 635 | 106,000 | 6,350 |
| 1996-04-15 | 625 | 645 | 625 | 640 | 43,000 | 6,400 |
| 1996-04-12 | 620 | 625 | 610 | 625 | 40,000 | 6,250 |
| 1996-04-11 | 610 | 615 | 610 | 610 | 14,000 | 6,100 |
| 1996-04-10 | 604 | 620 | 603 | 605 | 42,000 | 6,050 |
| 1996-04-09 | 604 | 610 | 600 | 600 | 12,000 | 6,000 |
| 1996-04-08 | 595 | 605 | 595 | 605 | 18,000 | 6,050 |
| 1996-04-05 | 590 | 595 | 580 | 595 | 15,000 | 5,950 |
| 1996-04-04 | 586 | 600 | 585 | 600 | 7,000 | 6,000 |
| 1996-04-03 | 581 | 584 | 580 | 584 | 6,000 | 5,840 |
| 1996-04-02 | 580 | 580 | 579 | 580 | 8,000 | 5,800 |
| 1996-04-01 | 572 | 572 | 571 | 571 | 10,000 | 5,710 |
| 1996-03-29 | 580 | 580 | 566 | 571 | 11,000 | 5,710 |
| 1996-03-28 | 565 | 567 | 565 | 565 | 7,000 | 5,650 |
| 1996-03-27 | 565 | 565 | 565 | 565 | 5,000 | 5,650 |
| 1996-03-26 | 570 | 580 | 570 | 580 | 4,000 | 5,800 |
| 1996-03-25 | 580 | 580 | 552 | 552 | 13,000 | 5,520 |
| 1996-03-22 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1996-03-21 | 580 | 580 | 567 | 567 | 8,000 | 5,670 |
| 1996-03-19 | 575 | 585 | 575 | 580 | 9,000 | 5,800 |
| 1996-03-15 | 555 | 566 | 555 | 566 | 5,000 | 5,660 |
| 1996-03-14 | 561 | 561 | 560 | 560 | 4,000 | 5,600 |
| 1996-03-13 | 560 | 561 | 560 | 561 | 7,000 | 5,610 |
| 1996-03-12 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1996-03-11 | 565 | 565 | 562 | 562 | 3,000 | 5,620 |
| 1996-03-07 | 566 | 566 | 566 | 566 | 2,000 | 5,660 |
| 1996-03-06 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1996-03-05 | 568 | 568 | 568 | 568 | 4,000 | 5,680 |
| 1996-03-04 | 565 | 567 | 565 | 567 | 7,000 | 5,670 |
| 1996-03-01 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1996-02-29 | 579 | 579 | 565 | 565 | 7,000 | 5,650 |
| 1996-02-27 | 585 | 585 | 579 | 579 | 6,000 | 5,790 |
| 1996-02-26 | 600 | 600 | 580 | 580 | 9,000 | 5,800 |
| 1996-02-23 | 577 | 585 | 577 | 585 | 4,000 | 5,850 |
| 1996-02-22 | 585 | 585 | 582 | 582 | 13,000 | 5,820 |
| 1996-02-21 | 591 | 592 | 591 | 591 | 23,000 | 5,910 |
| 1996-02-20 | 608 | 608 | 600 | 600 | 12,000 | 6,000 |
| 1996-02-19 | 608 | 608 | 608 | 608 | 1,000 | 6,080 |
| 1996-02-16 | 615 | 615 | 590 | 590 | 37,000 | 5,900 |
| 1996-02-15 | 610 | 620 | 610 | 615 | 16,000 | 6,150 |
| 1996-02-14 | 609 | 610 | 608 | 610 | 12,000 | 6,100 |
| 1996-02-13 | 610 | 610 | 600 | 608 | 12,000 | 6,080 |
| 1996-02-09 | 600 | 609 | 582 | 609 | 16,000 | 6,090 |
| 1996-02-08 | 600 | 610 | 600 | 600 | 14,000 | 6,000 |
| 1996-02-07 | 585 | 600 | 585 | 600 | 25,000 | 6,000 |
| 1996-02-06 | 590 | 590 | 582 | 582 | 10,000 | 5,820 |
| 1996-02-05 | 600 | 600 | 586 | 586 | 7,000 | 5,860 |
| 1996-02-02 | 590 | 600 | 589 | 600 | 18,000 | 6,000 |
| 1996-02-01 | 589 | 597 | 589 | 590 | 3,000 | 5,900 |
| 1996-01-31 | 584 | 600 | 583 | 587 | 15,000 | 5,870 |
| 1996-01-30 | 581 | 583 | 576 | 583 | 23,000 | 5,830 |
| 1996-01-26 | 581 | 581 | 576 | 576 | 3,000 | 5,760 |
| 1996-01-25 | 590 | 590 | 585 | 586 | 11,000 | 5,860 |
| 1996-01-24 | 591 | 600 | 590 | 590 | 4,000 | 5,900 |
| 1996-01-23 | 600 | 600 | 588 | 600 | 17,000 | 6,000 |
| 1996-01-22 | 585 | 592 | 585 | 590 | 13,000 | 5,900 |
| 1996-01-19 | 600 | 600 | 585 | 585 | 24,000 | 5,850 |
| 1996-01-18 | 585 | 586 | 585 | 585 | 7,000 | 5,850 |
| 1996-01-17 | 598 | 598 | 584 | 584 | 8,000 | 5,840 |
| 1996-01-16 | 585 | 585 | 580 | 584 | 9,000 | 5,840 |
| 1996-01-12 | 571 | 576 | 571 | 576 | 12,000 | 5,760 |
| 1996-01-11 | 583 | 583 | 571 | 571 | 9,000 | 5,710 |
| 1996-01-10 | 580 | 585 | 580 | 583 | 12,000 | 5,830 |
| 1996-01-09 | 580 | 585 | 571 | 580 | 11,000 | 5,800 |
| 1996-01-08 | 581 | 581 | 580 | 580 | 3,000 | 5,800 |
| 1996-01-05 | 595 | 598 | 580 | 580 | 12,000 | 5,800 |
| 1996-01-04 | 571 | 595 | 571 | 590 | 8,000 | 5,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.1株
