5907 JFEコンテイナー(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 260 | 260 | 255 | 255 | 12,000 | 2,550 |
| 1997-12-29 | 299 | 299 | 295 | 295 | 2,000 | 2,950 |
| 1997-12-25 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 1997-12-24 | 299 | 305 | 299 | 305 | 16,000 | 3,050 |
| 1997-12-19 | 334 | 334 | 334 | 334 | 5,000 | 3,340 |
| 1997-12-17 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1997-12-16 | 347 | 347 | 327 | 327 | 7,000 | 3,270 |
| 1997-12-15 | 355 | 355 | 355 | 355 | 5,000 | 3,550 |
| 1997-12-12 | 354 | 354 | 348 | 348 | 7,000 | 3,480 |
| 1997-12-11 | 349 | 349 | 349 | 349 | 5,000 | 3,490 |
| 1997-12-10 | 333 | 344 | 333 | 344 | 2,244,000 | 3,440 |
| 1997-12-09 | 335 | 335 | 333 | 333 | 2,243,000 | 3,330 |
| 1997-12-04 | 354 | 358 | 354 | 358 | 3,000 | 3,580 |
| 1997-12-03 | 345 | 359 | 345 | 359 | 10,000 | 3,590 |
| 1997-11-28 | 360 | 378 | 355 | 378 | 16,000 | 3,780 |
| 1997-11-25 | 370 | 380 | 370 | 380 | 2,000 | 3,800 |
| 1997-11-20 | 360 | 380 | 360 | 380 | 10,000 | 3,800 |
| 1997-11-14 | 370 | 380 | 370 | 380 | 7,000 | 3,800 |
| 1997-11-10 | 385 | 385 | 375 | 380 | 7,000 | 3,800 |
| 1997-11-04 | 408 | 413 | 408 | 413 | 3,000 | 4,130 |
| 1997-10-31 | 397 | 408 | 397 | 408 | 5,000 | 4,080 |
| 1997-10-30 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 1997-10-29 | 397 | 397 | 397 | 397 | 5,000 | 3,970 |
| 1997-10-27 | 410 | 417 | 410 | 417 | 11,000 | 4,170 |
| 1997-10-24 | 385 | 415 | 385 | 415 | 12,000 | 4,150 |
| 1997-10-22 | 418 | 418 | 404 | 404 | 2,000 | 4,040 |
| 1997-10-21 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1997-10-20 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1997-10-16 | 400 | 405 | 400 | 400 | 6,000 | 4,000 |
| 1997-10-14 | 395 | 418 | 395 | 418 | 13,000 | 4,180 |
| 1997-10-08 | 400 | 400 | 385 | 400 | 7,000 | 4,000 |
| 1997-10-07 | 397 | 400 | 397 | 400 | 2,000 | 4,000 |
| 1997-10-03 | 390 | 407 | 377 | 407 | 24,000 | 4,070 |
| 1997-10-01 | 400 | 408 | 400 | 408 | 2,000 | 4,080 |
| 1997-09-29 | 400 | 400 | 390 | 400 | 9,000 | 4,000 |
| 1997-09-26 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1997-09-24 | 415 | 430 | 415 | 430 | 9,000 | 4,300 |
| 1997-09-22 | 414 | 415 | 410 | 410 | 5,000 | 4,100 |
| 1997-09-19 | 406 | 416 | 401 | 416 | 24,000 | 4,160 |
| 1997-09-18 | 401 | 401 | 401 | 401 | 8,000 | 4,010 |
| 1997-09-12 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1997-09-11 | 410 | 410 | 410 | 410 | 15,000 | 4,100 |
| 1997-09-10 | 415 | 423 | 415 | 423 | 11,000 | 4,230 |
| 1997-09-09 | 420 | 420 | 415 | 415 | 5,000 | 4,150 |
| 1997-09-08 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1997-09-04 | 411 | 420 | 411 | 420 | 3,000 | 4,200 |
| 1997-09-03 | 405 | 410 | 405 | 410 | 7,000 | 4,100 |
| 1997-09-02 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1997-09-01 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-08-29 | 410 | 410 | 405 | 405 | 7,000 | 4,050 |
| 1997-08-25 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 1997-08-22 | 424 | 434 | 424 | 424 | 5,000 | 4,240 |
| 1997-08-20 | 424 | 450 | 424 | 449 | 13,000 | 4,490 |
| 1997-08-13 | 419 | 427 | 419 | 427 | 5,000 | 4,270 |
| 1997-08-12 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 1997-08-06 | 428 | 428 | 428 | 428 | 5,000 | 4,280 |
| 1997-08-05 | 455 | 455 | 453 | 453 | 2,000 | 4,530 |
| 1997-08-01 | 449 | 465 | 449 | 465 | 6,000 | 4,650 |
| 1997-07-29 | 440 | 464 | 440 | 464 | 6,000 | 4,640 |
| 1997-07-28 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-07-25 | 462 | 464 | 462 | 464 | 7,000 | 4,640 |
| 1997-07-24 | 452 | 462 | 450 | 462 | 22,000 | 4,620 |
| 1997-07-23 | 450 | 464 | 450 | 462 | 12,000 | 4,620 |
| 1997-07-18 | 460 | 465 | 450 | 459 | 16,000 | 4,590 |
| 1997-07-17 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1997-07-15 | 453 | 468 | 453 | 466 | 14,000 | 4,660 |
| 1997-07-14 | 437 | 437 | 435 | 435 | 2,000 | 4,350 |
| 1997-07-11 | 440 | 441 | 440 | 440 | 45,000 | 4,400 |
| 1997-07-10 | 450 | 450 | 445 | 445 | 2,000 | 4,450 |
| 1997-07-09 | 460 | 460 | 455 | 455 | 2,000 | 4,550 |
| 1997-07-04 | 475 | 475 | 475 | 475 | 6,000 | 4,750 |
| 1997-07-03 | 480 | 482 | 475 | 475 | 18,000 | 4,750 |
| 1997-07-02 | 470 | 480 | 468 | 480 | 30,000 | 4,800 |
| 1997-07-01 | 460 | 460 | 459 | 460 | 14,000 | 4,600 |
| 1997-06-30 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1997-06-27 | 445 | 450 | 445 | 450 | 8,000 | 4,500 |
| 1997-06-26 | 420 | 430 | 420 | 430 | 13,000 | 4,300 |
| 1997-06-25 | 440 | 440 | 426 | 426 | 2,000 | 4,260 |
| 1997-06-24 | 421 | 430 | 420 | 430 | 5,000 | 4,300 |
| 1997-06-23 | 439 | 442 | 420 | 420 | 26,000 | 4,200 |
| 1997-06-20 | 430 | 430 | 422 | 430 | 14,000 | 4,300 |
| 1997-06-19 | 417 | 418 | 417 | 418 | 24,000 | 4,180 |
| 1997-06-18 | 418 | 418 | 418 | 418 | 6,000 | 4,180 |
| 1997-06-17 | 418 | 418 | 418 | 418 | 5,000 | 4,180 |
| 1997-06-16 | 416 | 416 | 416 | 416 | 5,000 | 4,160 |
| 1997-06-13 | 416 | 416 | 416 | 416 | 5,000 | 4,160 |
| 1997-06-12 | 420 | 420 | 415 | 415 | 20,000 | 4,150 |
| 1997-06-11 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 1997-06-10 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
| 1997-06-09 | 421 | 421 | 421 | 421 | 6,000 | 4,210 |
| 1997-06-06 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1997-06-05 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1997-06-04 | 425 | 430 | 425 | 430 | 8,000 | 4,300 |
| 1997-06-03 | 430 | 430 | 425 | 425 | 7,000 | 4,250 |
| 1997-05-30 | 421 | 430 | 421 | 430 | 17,000 | 4,300 |
| 1997-05-29 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1997-05-28 | 426 | 426 | 421 | 421 | 9,000 | 4,210 |
| 1997-05-27 | 426 | 426 | 426 | 426 | 6,000 | 4,260 |
| 1997-05-26 | 426 | 428 | 426 | 426 | 8,000 | 4,260 |
| 1997-05-23 | 426 | 426 | 426 | 426 | 9,000 | 4,260 |
| 1997-05-22 | 436 | 436 | 426 | 426 | 7,000 | 4,260 |
| 1997-05-21 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1997-05-20 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
| 1997-05-19 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1997-05-16 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1997-05-15 | 436 | 436 | 436 | 436 | 6,000 | 4,360 |
| 1997-05-14 | 436 | 436 | 436 | 436 | 5,000 | 4,360 |
| 1997-05-13 | 435 | 435 | 425 | 426 | 9,000 | 4,260 |
| 1997-05-12 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1997-05-08 | 439 | 439 | 435 | 435 | 2,000 | 4,350 |
| 1997-05-07 | 439 | 440 | 438 | 440 | 18,000 | 4,400 |
| 1997-05-06 | 435 | 440 | 435 | 440 | 2,000 | 4,400 |
| 1997-05-01 | 432 | 432 | 432 | 432 | 3,000 | 4,320 |
| 1997-04-30 | 428 | 430 | 425 | 430 | 8,000 | 4,300 |
| 1997-04-25 | 424 | 434 | 420 | 434 | 6,000 | 4,340 |
| 1997-04-24 | 419 | 419 | 419 | 419 | 56,000 | 4,190 |
| 1997-04-23 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1997-04-22 | 420 | 420 | 419 | 420 | 13,000 | 4,200 |
| 1997-04-21 | 415 | 420 | 415 | 420 | 12,000 | 4,200 |
| 1997-04-18 | 415 | 415 | 410 | 414 | 10,000 | 4,140 |
| 1997-04-16 | 400 | 415 | 400 | 410 | 3,000 | 4,100 |
| 1997-04-15 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-04-14 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1997-04-11 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1997-04-10 | 407 | 407 | 403 | 403 | 14,000 | 4,030 |
| 1997-04-09 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1997-04-08 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1997-04-07 | 408 | 408 | 406 | 406 | 2,000 | 4,060 |
| 1997-04-04 | 413 | 413 | 408 | 408 | 5,000 | 4,080 |
| 1997-04-03 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 1997-03-31 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-03-28 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1997-03-27 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-03-25 | 460 | 460 | 460 | 460 | 8,000 | 4,600 |
| 1997-03-24 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1997-03-21 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1997-03-19 | 431 | 460 | 431 | 460 | 9,000 | 4,600 |
| 1997-03-18 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1997-03-17 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1997-03-13 | 437 | 437 | 436 | 436 | 8,000 | 4,360 |
| 1997-03-12 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1997-03-11 | 455 | 455 | 435 | 435 | 28,000 | 4,350 |
| 1997-03-05 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1997-03-03 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 1997-02-28 | 464 | 464 | 461 | 461 | 7,000 | 4,610 |
| 1997-02-27 | 466 | 466 | 463 | 463 | 7,000 | 4,630 |
| 1997-02-26 | 465 | 465 | 460 | 465 | 8,000 | 4,650 |
| 1997-02-25 | 466 | 466 | 465 | 465 | 2,000 | 4,650 |
| 1997-02-24 | 470 | 470 | 460 | 460 | 6,000 | 4,600 |
| 1997-02-21 | 452 | 470 | 452 | 462 | 4,000 | 4,620 |
| 1997-02-20 | 450 | 450 | 445 | 450 | 17,000 | 4,500 |
| 1997-02-19 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1997-02-18 | 460 | 474 | 460 | 464 | 43,000 | 4,640 |
| 1997-02-17 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1997-02-14 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1997-02-13 | 470 | 470 | 462 | 470 | 3,000 | 4,700 |
| 1997-02-12 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1997-02-07 | 460 | 469 | 460 | 460 | 6,000 | 4,600 |
| 1997-02-06 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1997-02-05 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1997-01-31 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-01-29 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1997-01-27 | 497 | 499 | 490 | 490 | 7,000 | 4,900 |
| 1997-01-24 | 492 | 492 | 492 | 492 | 2,000 | 4,920 |
| 1997-01-21 | 491 | 492 | 491 | 491 | 4,000 | 4,910 |
| 1997-01-20 | 495 | 496 | 495 | 495 | 15,000 | 4,950 |
| 1997-01-17 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1997-01-16 | 486 | 486 | 486 | 486 | 3,000 | 4,860 |
| 1997-01-14 | 471 | 480 | 471 | 480 | 7,000 | 4,800 |
| 1997-01-10 | 489 | 489 | 470 | 470 | 8,000 | 4,700 |
| 1997-01-08 | 490 | 490 | 485 | 485 | 2,000 | 4,850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.1株
