5907 JFEコンテイナー(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-25	240	240	240	240	2,000	2,400
1998-12-24	235	235	235	235	3,000	2,350
1998-12-22	245	245	245	245	1,000	2,450
1998-12-21	245	245	245	245	5,000	2,450
1998-12-18	245	245	245	245	5,000	2,450
1998-12-17	240	240	239	239	7,000	2,390
1998-12-16	240	240	240	240	5,000	2,400
1998-12-15	249	249	249	249	5,000	2,490
1998-12-14	250	250	250	250	7,000	2,500
1998-12-11	248	248	208	208	6,000	2,080
1998-12-10	250	250	250	250	5,000	2,500
1998-12-09	228	228	228	228	5,000	2,280
1998-12-08	219	219	219	219	5,000	2,190
1998-12-04	201	201	201	201	1,000	2,010
1998-12-02	195	199	195	199	2,000	1,990
1998-12-01	191	191	191	191	1,000	1,910
1998-11-27	225	225	225	225	1,000	2,250
1998-11-25	227	227	227	227	3,000	2,270
1998-11-24	227	227	227	227	7,000	2,270
1998-11-20	230	230	230	230	4,000	2,300
1998-11-18	195	195	195	195	2,000	1,950
1998-11-17	195	195	195	195	2,000	1,950
1998-11-16	195	195	195	195	4,000	1,950
1998-11-12	199	200	199	200	3,000	2,000
1998-11-10	201	201	201	201	1,000	2,010
1998-11-05	201	201	201	201	1,000	2,010
1998-11-04	210	210	210	210	1,000	2,100
1998-10-26	229	229	229	229	2,000	2,290
1998-10-22	191	191	191	191	1,000	1,910
1998-10-21	230	230	230	230	6,000	2,300
1998-10-20	210	210	210	210	5,000	2,100
1998-10-16	186	186	186	186	1,000	1,860
1998-10-13	186	186	186	186	2,000	1,860
1998-10-09	215	215	215	215	1,000	2,150
1998-10-08	200	200	200	200	7,000	2,000
1998-10-05	200	200	200	200	2,000	2,000
1998-10-02	200	200	200	200	1,000	2,000
1998-09-30	200	200	199	199	10,000	1,990
1998-09-29	206	206	200	200	4,000	2,000
1998-09-28	175	175	175	175	3,000	1,750
1998-09-25	246	246	246	246	1,000	2,460
1998-09-24	249	249	249	249	2,000	2,490
1998-09-22	249	249	249	249	1,000	2,490
1998-09-21	250	250	250	250	5,000	2,500
1998-09-18	250	250	250	250	5,000	2,500
1998-09-16	210	220	210	220	5,000	2,200
1998-09-11	210	215	210	210	5,000	2,100
1998-09-10	215	215	210	210	2,000	2,100
1998-09-09	219	219	219	219	2,000	2,190
1998-09-08	220	220	220	220	3,000	2,200
1998-09-07	221	221	221	221	3,000	2,210
1998-09-04	225	225	221	221	2,000	2,210
1998-09-03	240	240	236	236	4,000	2,360
1998-09-02	230	235	230	235	3,000	2,350
1998-09-01	220	225	220	225	2,000	2,250
1998-08-25	258	259	258	259	4,000	2,590
1998-08-21	260	260	260	260	4,000	2,600
1998-08-20	260	260	259	259	7,000	2,590
1998-08-12	236	236	236	236	5,000	2,360
1998-08-11	236	236	236	236	1,000	2,360
1998-08-10	236	236	236	236	4,000	2,360
1998-08-07	250	251	250	250	3,000	2,500
1998-08-06	260	260	260	260	2,000	2,600
1998-08-05	260	260	260	260	1,000	2,600
1998-08-03	260	260	260	260	1,000	2,600
1998-07-31	260	260	260	260	1,000	2,600
1998-07-28	260	260	260	260	2,000	2,600
1998-07-27	256	260	256	260	3,000	2,600
1998-07-24	256	256	256	256	2,000	2,560
1998-07-23	255	255	255	255	1,000	2,550
1998-07-21	288	288	288	288	4,000	2,880
1998-07-17	289	289	289	289	4,000	2,890
1998-07-13	280	280	280	280	2,000	2,800
1998-07-10	290	290	290	290	1,000	2,900
1998-07-09	287	287	287	287	3,000	2,870
1998-07-08	290	290	290	290	4,000	2,900
1998-07-07	287	287	287	287	5,000	2,870
1998-07-06	280	280	280	280	5,000	2,800
1998-07-03	285	285	285	285	5,000	2,850
1998-07-02	288	288	288	288	8,000	2,880
1998-07-01	288	288	288	288	5,000	2,880
1998-06-30	279	279	279	279	5,000	2,790
1998-06-29	270	270	270	270	5,000	2,700
1998-06-25	260	260	260	260	2,000	2,600
1998-06-24	258	258	258	258	1,000	2,580
1998-06-22	260	260	260	260	6,000	2,600
1998-06-19	253	253	250	250	6,000	2,500
1998-06-18	240	240	240	240	1,000	2,400
1998-06-16	240	240	240	240	1,000	2,400
1998-06-04	250	250	250	250	1,000	2,500
1998-06-03	250	250	250	250	1,000	2,500
1998-05-28	259	259	259	259	1,000	2,590
1998-05-25	275	275	275	275	2,000	2,750
1998-05-22	260	260	260	260	1,000	2,600
1998-05-21	260	260	260	260	5,000	2,600
1998-05-20	255	255	235	235	12,000	2,350
1998-05-12	255	255	255	255	2,000	2,550
1998-05-11	249	249	249	249	1,000	2,490
1998-05-08	221	245	221	245	2,000	2,450
1998-05-07	210	210	210	210	2,000	2,100
1998-05-06	285	285	285	285	6,000	2,850
1998-04-28	259	280	259	280	10,000	2,800
1998-04-27	268	268	268	268	2,000	2,680
1998-04-24	251	252	251	252	3,000	2,520
1998-04-21	270	270	270	270	5,000	2,700
1998-04-20	270	270	270	270	5,000	2,700
1998-04-10	260	260	260	260	5,000	2,600
1998-04-09	260	260	260	260	1,000	2,600
1998-04-08	268	268	268	268	1,000	2,680
1998-04-07	255	268	255	268	2,000	2,680
1998-04-06	249	249	249	249	2,000	2,490
1998-04-03	250	250	250	250	2,000	2,500
1998-04-01	250	250	240	240	9,000	2,400
1998-03-30	265	265	250	250	3,000	2,500
1998-03-27	266	266	266	266	3,000	2,660
1998-03-26	267	267	266	266	3,000	2,660
1998-03-25	280	280	270	270	4,000	2,700
1998-03-24	275	275	275	275	1,000	2,750
1998-03-23	290	290	290	290	15,000	2,900
1998-03-20	286	286	285	285	7,000	2,850
1998-03-19	280	280	280	280	1,000	2,800
1998-03-17	280	280	266	270	11,000	2,700
1998-03-12	280	280	280	280	7,000	2,800
1998-03-11	280	280	280	280	4,000	2,800
1998-03-09	292	293	290	290	5,000	2,900
1998-03-05	293	293	293	293	1,000	2,930
1998-03-04	300	300	300	300	2,000	3,000
1998-03-03	310	310	310	310	3,000	3,100
1998-03-02	300	310	300	310	23,000	3,100
1998-02-26	285	285	285	285	2,000	2,850
1998-02-25	298	298	290	290	5,000	2,900
1998-02-23	302	305	302	305	4,000	3,050
1998-02-20	307	307	307	307	5,000	3,070
1998-02-19	297	297	297	297	7,000	2,970
1998-02-18	290	295	285	295	6,000	2,950
1998-02-17	295	295	282	282	5,000	2,820
1998-02-16	295	300	295	300	7,000	3,000
1998-02-13	320	323	310	310	17,000	3,100
1998-02-12	294	310	294	310	25,000	3,100
1998-02-10	294	294	285	289	28,000	2,890
1998-02-09	295	295	285	285	5,000	2,850
1998-02-06	290	293	290	293	4,000	2,930
1998-02-05	280	288	272	288	6,000	2,880
1998-02-04	288	288	288	288	1,000	2,880
1998-01-30	285	293	276	293	13,000	2,930
1998-01-29	310	310	285	294	8,000	2,940
1998-01-28	290	305	287	296	27,000	2,960
1998-01-27	265	280	265	280	13,000	2,800
1998-01-26	256	278	254	270	55,000	2,700
1998-01-23	251	254	250	254	30,000	2,540
1998-01-22	246	255	246	250	16,000	2,500
1998-01-21	240	260	240	256	81,000	2,560
1998-01-20	219	234	215	234	23,000	2,340
1998-01-19	203	210	203	205	54,000	2,050
1998-01-16	190	210	190	200	52,000	2,000
1998-01-14	190	197	190	195	14,000	1,950
1998-01-13	195	199	195	199	7,000	1,990
1998-01-12	188	189	185	185	9,000	1,850
1998-01-09	199	199	188	190	13,000	1,900
1998-01-08	180	191	180	191	96,000	1,910
1998-01-07	190	190	180	180	75,000	1,800

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