1. HOME >
  2. 株価時系列 >
  3. 5907 >
  4. 1999年

5907 JFEコンテイナー(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301351351351351,0001,350
1999-12-271451451451452,0001,450
1999-12-241371371361366,0001,360
1999-12-221451451341344,0001,340
1999-12-211471471471478,0001,470
1999-12-2015215213713717,0001,370
1999-12-171431431421427,0001,420
1999-12-161571571431436,0001,430
1999-12-1515815815015011,0001,500
1999-12-1415915915015011,0001,500
1999-12-131601601501506,0001,500
1999-12-101581581581585,0001,580
1999-12-091601601511516,0001,510
1999-12-081591591511516,0001,510
1999-12-061511511511511,0001,510
1999-12-031591591501504,0001,500
1999-11-301591591591591,0001,590
1999-11-251601601601604,0001,600
1999-11-221651651651654,0001,650
1999-11-191701701651656,0001,650
1999-11-171511511501504,0001,500
1999-11-161451501451503,0001,500
1999-11-101701701701705,0001,700
1999-11-051701701701701,0001,700
1999-11-041681681671674,0001,670
1999-11-021751751751753,0001,750
1999-11-011751751751753,0001,750
1999-10-271751751751756,0001,750
1999-10-261791791791792,0001,790
1999-10-251801801791797,0001,790
1999-10-221771771771771,0001,770
1999-10-211771771771779,0001,770
1999-10-201801801751756,0001,750
1999-10-181801801761808,0001,800
1999-10-141801801801804,0001,800
1999-10-121801801801801,0001,800
1999-10-071851851851851,0001,850
1999-10-051831831831831,0001,830
1999-10-041831831831832,0001,830
1999-10-011911911801824,0001,820
1999-09-301901901901901,0001,900
1999-09-2420720718618617,0001,860
1999-09-221901911871875,0001,870
1999-09-2119119119019012,0001,900
1999-09-201851851851854,0001,850
1999-09-171851851851855,0001,850
1999-09-141891891891891,0001,890
1999-09-131891891881895,0001,890
1999-09-101951981891985,0001,980
1999-09-081981981981983,0001,980
1999-09-061982011981998,0001,990
1999-09-022022021981989,0001,980
1999-09-012022022022021,0002,020
1999-08-302012012012011,0002,010
1999-08-252182182182182,0002,180
1999-08-242022022022022,0002,020
1999-08-2320120220120115,0002,010
1999-08-202022022022025,0002,020
1999-08-172022022022022,0002,020
1999-08-132022022012013,0002,010
1999-08-122012012012011,0002,010
1999-08-052012012002005,0002,000
1999-08-032082082082081,0002,080
1999-07-302192192192191,0002,190
1999-07-292142142142141,0002,140
1999-07-262152192152195,0002,190
1999-07-2322222221821816,0002,180
1999-07-222262262232234,0002,230
1999-07-212232232232236,0002,230
1999-07-192302302232239,0002,230
1999-07-162292302232236,0002,230
1999-07-1522423022423010,0002,300
1999-07-142232232232232,0002,230
1999-07-1322122322122313,0002,230
1999-07-122242242232233,0002,230
1999-07-072282282222222,0002,220
1999-07-062342342212218,0002,210
1999-07-052342342202208,0002,200
1999-07-022342342302308,0002,300
1999-07-012322322322325,0002,320
1999-06-302342342182186,0002,180
1999-06-292342342342345,0002,340
1999-06-282342342162166,0002,160
1999-06-252142152142153,0002,150
1999-06-242282292282292,0002,290
1999-06-2322623522623513,0002,350
1999-06-2221322621322611,0002,260
1999-06-2121321521121116,0002,110
1999-06-182112112112112,0002,110
1999-06-172052102052105,0002,100
1999-06-162012012012011,0002,010
1999-06-1419920019520017,0002,000
1999-06-041981991981993,0001,990
1999-06-031981981981982,0001,980
1999-06-022022021871888,0001,880
1999-06-012022022022021,0002,020
1999-05-312022022022023,0002,020
1999-05-272022112022115,0002,110
1999-05-262062062012013,0002,010
1999-05-252112112112115,0002,110
1999-05-202192192192199,0002,190
1999-05-192202202202201,0002,200
1999-05-142202202202205,0002,200
1999-05-122202202202202,0002,200
1999-05-072202202202201,0002,200
1999-05-062202202202202,0002,200
1999-04-302202242202205,0002,200
1999-04-272202242202204,0002,200
1999-04-262242242202204,0002,200
1999-04-232252252212214,0002,210
1999-04-2122722722722710,0002,270
1999-04-202272272272273,0002,270
1999-04-192272272272275,0002,270
1999-04-162212272212274,0002,270
1999-04-152202202202201,0002,200
1999-04-142202202202203,0002,200
1999-04-132202202202204,0002,200
1999-04-122202212202214,0002,210
1999-04-0921722021722021,0002,200
1999-04-082272272112119,0002,110
1999-04-0720721620620612,0002,060
1999-04-062022022022026,0002,020
1999-04-0520420420120113,0002,010
1999-04-0220420420120115,0002,010
1999-04-0120820820120120,0002,010
1999-03-292082082082081,0002,080
1999-03-262072072072073,0002,070
1999-03-252142152142158,0002,150
1999-03-232172172172176,0002,170
1999-03-192152152062077,0002,070
1999-03-182062062062065,0002,060
1999-03-172052052052057,0002,050
1999-03-1620620620620614,0002,060
1999-03-1520520520520510,0002,050
1999-03-122062062032036,0002,030
1999-03-112052052052052,0002,050
1999-03-102042082042059,0002,050
1999-03-052032032032033,0002,030
1999-02-252272272272272,0002,270
1999-02-242082082082081,0002,080
1999-02-222292292292295,0002,290
1999-02-192282282282285,0002,280
1999-02-102022022012023,0002,020
1999-02-092062062062061,0002,060
1999-02-042052052052051,0002,050
1999-02-012032032032031,0002,030
1999-01-292022032022033,0002,030
1999-01-282152152152156,0002,150
1999-01-272132162132164,0002,160
1999-01-262012012012016,0002,010
1999-01-252502502502502,0002,500
1999-01-212342342332335,0002,330
1999-01-202352352352355,0002,350
1999-01-192012012002002,0002,000
1999-01-142052052002004,0002,000
1999-01-122062062062061,0002,060
1999-01-112122122062066,0002,060
1999-01-082142142142144,0002,140
1999-01-072142142142141,0002,140
1999-01-052152152152153,0002,150

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