5907 JFEコンテイナー(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 98 | 100 | 98 | 100 | 2,000 | 1,000 |
| 2001-12-27 | 95 | 104 | 95 | 104 | 3,000 | 1,040 |
| 2001-12-26 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2001-12-25 | 105 | 105 | 95 | 95 | 9,000 | 950 |
| 2001-12-21 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2001-12-20 | 98 | 98 | 87 | 87 | 8,000 | 870 |
| 2001-12-19 | 86 | 87 | 86 | 87 | 2,000 | 870 |
| 2001-12-18 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2001-12-17 | 100 | 103 | 100 | 103 | 4,000 | 1,030 |
| 2001-12-14 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2001-12-13 | 107 | 107 | 107 | 107 | 5,000 | 1,070 |
| 2001-12-12 | 106 | 106 | 97 | 97 | 8,000 | 970 |
| 2001-12-11 | 108 | 109 | 108 | 109 | 6,000 | 1,090 |
| 2001-12-10 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2001-12-07 | 101 | 101 | 100 | 100 | 17,000 | 1,000 |
| 2001-12-06 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2001-12-05 | 100 | 104 | 100 | 104 | 7,000 | 1,040 |
| 2001-12-04 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2001-12-03 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2001-11-30 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-11-29 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2001-11-28 | 110 | 110 | 109 | 109 | 6,000 | 1,090 |
| 2001-11-26 | 115 | 117 | 115 | 117 | 4,000 | 1,170 |
| 2001-11-22 | 111 | 111 | 110 | 110 | 10,000 | 1,100 |
| 2001-11-21 | 118 | 118 | 111 | 111 | 5,000 | 1,110 |
| 2001-11-20 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2001-11-19 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2001-11-14 | 115 | 115 | 115 | 115 | 8,000 | 1,150 |
| 2001-11-13 | 111 | 119 | 101 | 119 | 12,000 | 1,190 |
| 2001-11-12 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2001-11-09 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2001-11-07 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-11-06 | 113 | 120 | 113 | 120 | 2,000 | 1,200 |
| 2001-11-05 | 118 | 120 | 118 | 120 | 3,000 | 1,200 |
| 2001-11-02 | 118 | 118 | 118 | 118 | 7,000 | 1,180 |
| 2001-11-01 | 119 | 119 | 118 | 118 | 22,000 | 1,180 |
| 2001-10-31 | 122 | 122 | 118 | 118 | 3,000 | 1,180 |
| 2001-10-30 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2001-10-29 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2001-10-26 | 124 | 124 | 121 | 121 | 13,000 | 1,210 |
| 2001-10-25 | 131 | 131 | 123 | 123 | 6,000 | 1,230 |
| 2001-10-24 | 125 | 125 | 122 | 122 | 7,000 | 1,220 |
| 2001-10-23 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2001-10-22 | 135 | 135 | 124 | 124 | 5,000 | 1,240 |
| 2001-10-19 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2001-10-18 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-10-16 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2001-10-15 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2001-10-10 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2001-10-05 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2001-10-04 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2001-10-01 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2001-09-25 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2001-09-21 | 128 | 128 | 127 | 127 | 5,000 | 1,270 |
| 2001-09-20 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2001-09-19 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2001-09-13 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2001-09-12 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-09-07 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-09-05 | 135 | 135 | 123 | 123 | 2,000 | 1,230 |
| 2001-09-03 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 2001-08-31 | 126 | 127 | 126 | 126 | 6,000 | 1,260 |
| 2001-08-30 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2001-08-27 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2001-08-24 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2001-08-23 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-08-22 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2001-08-21 | 139 | 139 | 123 | 123 | 5,000 | 1,230 |
| 2001-08-20 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 2001-08-16 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2001-08-15 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2001-08-13 | 124 | 124 | 124 | 124 | 5,000 | 1,240 |
| 2001-08-09 | 124 | 124 | 124 | 124 | 6,000 | 1,240 |
| 2001-08-06 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2001-08-02 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2001-07-31 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2001-07-30 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2001-07-27 | 133 | 133 | 124 | 124 | 2,000 | 1,240 |
| 2001-07-25 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2001-07-24 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2001-07-23 | 128 | 128 | 128 | 128 | 21,000 | 1,280 |
| 2001-07-18 | 123 | 128 | 123 | 128 | 7,000 | 1,280 |
| 2001-07-13 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2001-07-12 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2001-07-11 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2001-07-10 | 137 | 138 | 137 | 138 | 10,000 | 1,380 |
| 2001-07-09 | 139 | 139 | 139 | 139 | 5,000 | 1,390 |
| 2001-07-06 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2001-07-05 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 2001-07-04 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 2001-07-03 | 137 | 137 | 130 | 130 | 7,000 | 1,300 |
| 2001-07-02 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 2001-06-29 | 135 | 135 | 135 | 135 | 8,000 | 1,350 |
| 2001-06-28 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2001-06-27 | 134 | 134 | 134 | 134 | 4,000 | 1,340 |
| 2001-06-25 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2001-06-22 | 130 | 131 | 121 | 131 | 4,000 | 1,310 |
| 2001-06-21 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2001-06-20 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2001-06-19 | 122 | 122 | 122 | 122 | 4,000 | 1,220 |
| 2001-06-14 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2001-06-12 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-06-08 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2001-06-06 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2001-06-05 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2001-06-01 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2001-05-25 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-05-24 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2001-05-22 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2001-05-21 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 2001-05-18 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2001-05-17 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2001-05-15 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2001-05-10 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-05-09 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 2001-05-08 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2001-05-07 | 131 | 131 | 131 | 131 | 10,000 | 1,310 |
| 2001-05-01 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2001-04-26 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-04-25 | 129 | 130 | 129 | 130 | 6,000 | 1,300 |
| 2001-04-24 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2001-04-23 | 126 | 126 | 125 | 125 | 7,000 | 1,250 |
| 2001-04-20 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2001-04-18 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2001-04-17 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2001-04-16 | 120 | 120 | 117 | 120 | 8,000 | 1,200 |
| 2001-04-12 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2001-04-11 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2001-04-10 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2001-04-09 | 116 | 116 | 115 | 115 | 5,000 | 1,150 |
| 2001-04-06 | 116 | 120 | 115 | 120 | 3,000 | 1,200 |
| 2001-04-05 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2001-04-04 | 113 | 113 | 113 | 113 | 4,000 | 1,130 |
| 2001-04-02 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2001-03-26 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2001-03-22 | 120 | 127 | 120 | 127 | 4,000 | 1,270 |
| 2001-03-21 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2001-03-19 | 120 | 120 | 111 | 111 | 5,000 | 1,110 |
| 2001-03-15 | 104 | 105 | 104 | 105 | 5,000 | 1,050 |
| 2001-03-13 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2001-03-12 | 111 | 111 | 109 | 111 | 3,000 | 1,110 |
| 2001-03-09 | 119 | 119 | 109 | 109 | 2,000 | 1,090 |
| 2001-03-06 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2001-03-02 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2001-03-01 | 114 | 114 | 112 | 112 | 8,000 | 1,120 |
| 2001-02-28 | 114 | 114 | 114 | 114 | 4,000 | 1,140 |
| 2001-02-27 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2001-02-26 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2001-02-22 | 114 | 114 | 113 | 113 | 4,000 | 1,130 |
| 2001-02-21 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2001-02-20 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2001-02-08 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2001-02-07 | 105 | 105 | 101 | 101 | 6,000 | 1,010 |
| 2001-02-06 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-02-05 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2001-02-01 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2001-01-26 | 110 | 110 | 109 | 109 | 2,000 | 1,090 |
| 2001-01-25 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2001-01-24 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2001-01-23 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2001-01-22 | 105 | 108 | 105 | 105 | 19,000 | 1,050 |
| 2001-01-15 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2001-01-12 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2001-01-04 | 112 | 112 | 112 | 112 | 10,000 | 1,120 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.1株
