5907 JFEコンテイナー(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 110 | 110 | 107 | 107 | 2,000 | 1,070 |
| 2000-12-25 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2000-12-22 | 118 | 118 | 107 | 107 | 8,000 | 1,070 |
| 2000-12-21 | 112 | 112 | 108 | 108 | 6,000 | 1,080 |
| 2000-12-20 | 120 | 120 | 113 | 113 | 4,000 | 1,130 |
| 2000-12-15 | 117 | 117 | 116 | 116 | 2,000 | 1,160 |
| 2000-12-14 | 127 | 127 | 127 | 127 | 6,000 | 1,270 |
| 2000-12-13 | 115 | 117 | 113 | 117 | 16,000 | 1,170 |
| 2000-12-12 | 115 | 115 | 113 | 113 | 6,000 | 1,130 |
| 2000-12-11 | 115 | 115 | 107 | 110 | 11,000 | 1,100 |
| 2000-12-08 | 115 | 115 | 108 | 108 | 7,000 | 1,080 |
| 2000-12-07 | 117 | 117 | 117 | 117 | 5,000 | 1,170 |
| 2000-12-06 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2000-12-05 | 115 | 115 | 113 | 113 | 4,000 | 1,130 |
| 2000-12-04 | 114 | 115 | 110 | 115 | 7,000 | 1,150 |
| 2000-12-01 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2000-11-30 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-11-29 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2000-11-27 | 111 | 115 | 111 | 115 | 4,000 | 1,150 |
| 2000-11-24 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2000-11-22 | 118 | 118 | 100 | 100 | 9,000 | 1,000 |
| 2000-11-21 | 117 | 117 | 117 | 117 | 4,000 | 1,170 |
| 2000-11-20 | 112 | 112 | 112 | 112 | 4,000 | 1,120 |
| 2000-11-17 | 106 | 106 | 105 | 105 | 2,000 | 1,050 |
| 2000-11-15 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2000-11-14 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2000-11-13 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 2000-11-10 | 110 | 110 | 110 | 110 | 9,000 | 1,100 |
| 2000-11-09 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2000-11-08 | 111 | 111 | 110 | 110 | 2,000 | 1,100 |
| 2000-11-07 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2000-10-25 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2000-10-24 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2000-10-23 | 120 | 120 | 120 | 120 | 8,000 | 1,200 |
| 2000-10-20 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2000-10-19 | 112 | 112 | 111 | 111 | 5,000 | 1,110 |
| 2000-10-18 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2000-10-17 | 110 | 111 | 110 | 111 | 11,000 | 1,110 |
| 2000-10-13 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2000-10-10 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-10-06 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-10-04 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-09-25 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-09-22 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-09-21 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2000-09-20 | 134 | 134 | 134 | 134 | 4,000 | 1,340 |
| 2000-09-19 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2000-09-18 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2000-09-14 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2000-09-12 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2000-09-11 | 126 | 126 | 125 | 125 | 5,000 | 1,250 |
| 2000-09-07 | 126 | 126 | 125 | 125 | 3,000 | 1,250 |
| 2000-09-04 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-08-28 | 147 | 147 | 146 | 146 | 2,000 | 1,460 |
| 2000-08-25 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2000-08-22 | 142 | 142 | 132 | 132 | 4,000 | 1,320 |
| 2000-08-21 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2000-08-18 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2000-08-14 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2000-08-11 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-08-07 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-08-04 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2000-08-03 | 130 | 135 | 130 | 135 | 4,000 | 1,350 |
| 2000-07-28 | 135 | 140 | 135 | 140 | 2,000 | 1,400 |
| 2000-07-27 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2000-07-26 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2000-07-25 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2000-07-21 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 2000-07-19 | 142 | 142 | 140 | 140 | 4,000 | 1,400 |
| 2000-07-18 | 145 | 145 | 140 | 140 | 2,000 | 1,400 |
| 2000-07-17 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-07-13 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-07-12 | 146 | 146 | 145 | 145 | 2,000 | 1,450 |
| 2000-07-11 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2000-07-10 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2000-07-07 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 2000-07-06 | 145 | 145 | 145 | 145 | 10,000 | 1,450 |
| 2000-07-05 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2000-07-04 | 141 | 148 | 141 | 148 | 17,000 | 1,480 |
| 2000-07-03 | 138 | 138 | 138 | 138 | 10,000 | 1,380 |
| 2000-06-30 | 134 | 134 | 134 | 134 | 6,000 | 1,340 |
| 2000-06-29 | 130 | 130 | 128 | 128 | 6,000 | 1,280 |
| 2000-06-28 | 130 | 130 | 127 | 127 | 7,000 | 1,270 |
| 2000-06-26 | 130 | 130 | 125 | 125 | 4,000 | 1,250 |
| 2000-06-23 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2000-06-22 | 125 | 125 | 120 | 120 | 6,000 | 1,200 |
| 2000-06-21 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2000-06-20 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2000-06-19 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2000-06-16 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-06-15 | 122 | 122 | 120 | 120 | 11,000 | 1,200 |
| 2000-06-13 | 118 | 118 | 118 | 118 | 6,000 | 1,180 |
| 2000-06-12 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-06-08 | 115 | 115 | 114 | 114 | 2,000 | 1,140 |
| 2000-06-02 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2000-05-25 | 122 | 122 | 122 | 122 | 4,000 | 1,220 |
| 2000-05-22 | 122 | 122 | 122 | 122 | 6,000 | 1,220 |
| 2000-05-19 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2000-05-18 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2000-05-17 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2000-05-16 | 110 | 115 | 110 | 115 | 4,000 | 1,150 |
| 2000-05-15 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 2000-05-12 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2000-05-11 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2000-05-10 | 111 | 111 | 110 | 110 | 6,000 | 1,100 |
| 2000-05-09 | 111 | 111 | 110 | 110 | 4,000 | 1,100 |
| 2000-05-02 | 115 | 115 | 113 | 113 | 5,000 | 1,130 |
| 2000-04-26 | 115 | 115 | 115 | 115 | 13,000 | 1,150 |
| 2000-04-25 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-04-21 | 124 | 125 | 111 | 111 | 19,000 | 1,110 |
| 2000-04-20 | 125 | 125 | 120 | 120 | 9,000 | 1,200 |
| 2000-04-17 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2000-04-14 | 121 | 121 | 115 | 115 | 14,000 | 1,150 |
| 2000-04-13 | 120 | 120 | 117 | 117 | 10,000 | 1,170 |
| 2000-04-12 | 130 | 130 | 120 | 120 | 20,000 | 1,200 |
| 2000-04-11 | 126 | 126 | 120 | 120 | 14,000 | 1,200 |
| 2000-04-07 | 129 | 129 | 125 | 125 | 4,000 | 1,250 |
| 2000-04-06 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-04-05 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-04-04 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2000-03-30 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2000-03-29 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-03-28 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-03-27 | 140 | 140 | 125 | 125 | 4,000 | 1,250 |
| 2000-03-24 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2000-03-21 | 143 | 143 | 143 | 143 | 6,000 | 1,430 |
| 2000-03-17 | 140 | 140 | 121 | 121 | 8,000 | 1,210 |
| 2000-03-16 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-03-15 | 131 | 131 | 130 | 130 | 3,000 | 1,300 |
| 2000-03-13 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 2000-03-10 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2000-03-08 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2000-03-07 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2000-03-06 | 133 | 133 | 133 | 133 | 5,000 | 1,330 |
| 2000-03-03 | 137 | 137 | 132 | 133 | 11,000 | 1,330 |
| 2000-03-01 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 2000-02-29 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 2000-02-25 | 139 | 140 | 136 | 140 | 11,000 | 1,400 |
| 2000-02-24 | 136 | 139 | 136 | 139 | 38,000 | 1,390 |
| 2000-02-23 | 137 | 137 | 136 | 136 | 8,000 | 1,360 |
| 2000-02-22 | 137 | 137 | 136 | 136 | 3,000 | 1,360 |
| 2000-02-21 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2000-02-18 | 141 | 141 | 141 | 141 | 11,000 | 1,410 |
| 2000-02-17 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2000-02-16 | 140 | 141 | 136 | 136 | 7,000 | 1,360 |
| 2000-02-15 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2000-02-14 | 136 | 136 | 133 | 136 | 4,000 | 1,360 |
| 2000-02-10 | 138 | 138 | 136 | 136 | 5,000 | 1,360 |
| 2000-02-08 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2000-02-07 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2000-02-04 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2000-02-01 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2000-01-31 | 138 | 146 | 138 | 146 | 3,000 | 1,460 |
| 2000-01-27 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2000-01-25 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2000-01-21 | 146 | 146 | 146 | 146 | 7,000 | 1,460 |
| 2000-01-20 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 2000-01-19 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2000-01-18 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2000-01-14 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-01-13 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2000-01-11 | 140 | 140 | 132 | 132 | 6,000 | 1,320 |
| 2000-01-06 | 138 | 138 | 137 | 137 | 3,000 | 1,370 |
| 2000-01-05 | 141 | 141 | 136 | 136 | 3,000 | 1,360 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.1株
