5907 JFEコンテイナー(株) の時系列データ [2002年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2002-12-27 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
2002-12-26 | 104 | 104 | 102 | 102 | 15,000 | 1,020 |
2002-12-25 | 107 | 107 | 101 | 103 | 13,000 | 1,030 |
2002-12-24 | 114 | 114 | 100 | 102 | 16,000 | 1,020 |
2002-12-20 | 102 | 102 | 101 | 102 | 17,000 | 1,020 |
2002-12-19 | 103 | 103 | 101 | 101 | 13,000 | 1,010 |
2002-12-18 | 105 | 105 | 103 | 103 | 7,000 | 1,030 |
2002-12-17 | 109 | 110 | 105 | 105 | 7,000 | 1,050 |
2002-12-16 | 112 | 112 | 110 | 110 | 6,000 | 1,100 |
2002-12-13 | 113 | 113 | 113 | 113 | 4,000 | 1,130 |
2002-12-12 | 114 | 114 | 114 | 114 | 4,000 | 1,140 |
2002-12-11 | 114 | 114 | 112 | 112 | 7,000 | 1,120 |
2002-12-10 | 113 | 113 | 113 | 113 | 4,000 | 1,130 |
2002-12-09 | 110 | 110 | 105 | 105 | 6,000 | 1,050 |
2002-12-04 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
2002-12-03 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
2002-11-28 | 113 | 115 | 113 | 115 | 20,000 | 1,150 |
2002-11-25 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
2002-11-22 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
2002-11-21 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
2002-11-20 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
2002-11-19 | 100 | 100 | 91 | 91 | 2,000 | 910 |
2002-11-15 | 107 | 107 | 100 | 100 | 5,000 | 1,000 |
2002-11-12 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
2002-10-28 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
2002-10-25 | 115 | 115 | 115 | 115 | 11,000 | 1,150 |
2002-10-24 | 115 | 115 | 114 | 114 | 6,000 | 1,140 |
2002-10-22 | 115 | 115 | 114 | 114 | 4,000 | 1,140 |
2002-10-21 | 114 | 114 | 114 | 114 | 5,000 | 1,140 |
2002-10-18 | 119 | 120 | 119 | 119 | 11,000 | 1,190 |
2002-10-17 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
2002-10-16 | 117 | 118 | 116 | 118 | 7,000 | 1,180 |
2002-10-15 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
2002-10-11 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
2002-10-10 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
2002-10-08 | 112 | 113 | 112 | 113 | 2,000 | 1,130 |
2002-10-07 | 125 | 125 | 120 | 120 | 21,000 | 1,200 |
2002-10-04 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
2002-10-03 | 127 | 127 | 125 | 125 | 7,000 | 1,250 |
2002-10-01 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
2002-09-25 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
2002-09-24 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
2002-09-20 | 130 | 135 | 130 | 133 | 7,000 | 1,330 |
2002-09-19 | 126 | 126 | 125 | 125 | 6,000 | 1,250 |
2002-09-11 | 121 | 125 | 121 | 125 | 6,000 | 1,250 |
2002-09-10 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
2002-09-05 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
2002-09-02 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
2002-08-30 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
2002-08-29 | 136 | 136 | 132 | 132 | 7,000 | 1,320 |
2002-08-27 | 151 | 152 | 151 | 152 | 3,000 | 1,520 |
2002-08-26 | 155 | 155 | 154 | 154 | 3,000 | 1,540 |
2002-08-22 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
2002-08-21 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
2002-08-20 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
2002-08-19 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
2002-08-09 | 140 | 140 | 135 | 135 | 2,000 | 1,350 |
2002-08-07 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
2002-08-06 | 154 | 154 | 154 | 154 | 10,000 | 1,540 |
2002-08-02 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
2002-07-26 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
2002-07-25 | 132 | 133 | 132 | 132 | 8,000 | 1,320 |
2002-07-24 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
2002-07-23 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
2002-07-22 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
2002-07-19 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
2002-07-12 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
2002-07-11 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
2002-07-10 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
2002-07-09 | 142 | 142 | 140 | 140 | 5,000 | 1,400 |
2002-07-08 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
2002-07-05 | 138 | 138 | 138 | 138 | 7,000 | 1,380 |
2002-07-04 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
2002-07-03 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
2002-07-02 | 138 | 138 | 138 | 138 | 6,000 | 1,380 |
2002-07-01 | 134 | 134 | 134 | 134 | 4,000 | 1,340 |
2002-06-28 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
2002-06-27 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
2002-06-25 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
2002-06-24 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
2002-06-21 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
2002-06-20 | 132 | 132 | 132 | 132 | 8,000 | 1,320 |
2002-06-17 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
2002-06-14 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
2002-06-13 | 130 | 133 | 130 | 133 | 4,000 | 1,330 |
2002-06-11 | 132 | 132 | 130 | 130 | 5,000 | 1,300 |
2002-06-07 | 126 | 130 | 126 | 130 | 19,000 | 1,300 |
2002-06-04 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
2002-05-30 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
2002-05-29 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
2002-05-28 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
2002-05-27 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
2002-05-24 | 123 | 123 | 117 | 117 | 3,000 | 1,170 |
2002-05-23 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
2002-05-22 | 127 | 130 | 127 | 130 | 21,000 | 1,300 |
2002-05-21 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
2002-05-20 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
2002-05-17 | 120 | 129 | 120 | 128 | 15,000 | 1,280 |
2002-05-15 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
2002-05-14 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
2002-05-13 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
2002-05-07 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
2002-04-26 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
2002-04-25 | 119 | 119 | 119 | 119 | 4,000 | 1,190 |
2002-04-23 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
2002-04-22 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
2002-04-19 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
2002-04-17 | 114 | 116 | 114 | 116 | 9,000 | 1,160 |
2002-04-12 | 114 | 116 | 114 | 116 | 12,000 | 1,160 |
2002-04-11 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
2002-04-10 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
2002-04-09 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
2002-04-05 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
2002-04-02 | 110 | 110 | 107 | 107 | 6,000 | 1,070 |
2002-03-25 | 116 | 116 | 116 | 116 | 5,000 | 1,160 |
2002-03-22 | 117 | 117 | 117 | 117 | 11,000 | 1,170 |
2002-03-20 | 118 | 118 | 115 | 115 | 9,000 | 1,150 |
2002-03-19 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
2002-03-18 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
2002-03-13 | 109 | 109 | 106 | 106 | 9,000 | 1,060 |
2002-03-12 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
2002-03-11 | 106 | 106 | 105 | 105 | 5,000 | 1,050 |
2002-03-07 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
2002-03-06 | 103 | 104 | 103 | 104 | 3,000 | 1,040 |
2002-03-05 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
2002-03-04 | 104 | 105 | 104 | 105 | 12,000 | 1,050 |
2002-02-28 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
2002-02-27 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
2002-02-25 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
2002-02-22 | 104 | 104 | 92 | 95 | 6,000 | 950 |
2002-02-21 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
2002-02-20 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
2002-02-18 | 95 | 95 | 95 | 95 | 1,000 | 950 |
2002-02-15 | 95 | 95 | 95 | 95 | 1,000 | 950 |
2002-02-14 | 96 | 96 | 96 | 96 | 3,000 | 960 |
2002-02-13 | 93 | 95 | 93 | 95 | 4,000 | 950 |
2002-02-12 | 91 | 91 | 90 | 90 | 4,000 | 900 |
2002-02-07 | 90 | 90 | 90 | 90 | 3,000 | 900 |
2002-02-04 | 90 | 90 | 89 | 90 | 12,000 | 900 |
2002-02-01 | 91 | 93 | 91 | 93 | 7,000 | 930 |
2002-01-29 | 92 | 92 | 92 | 92 | 1,000 | 920 |
2002-01-25 | 97 | 97 | 97 | 97 | 5,000 | 970 |
2002-01-24 | 93 | 93 | 93 | 93 | 2,000 | 930 |
2002-01-22 | 95 | 95 | 91 | 91 | 7,000 | 910 |
2002-01-21 | 94 | 94 | 94 | 94 | 7,000 | 940 |
2002-01-18 | 95 | 95 | 90 | 90 | 20,000 | 900 |
2002-01-17 | 93 | 95 | 93 | 95 | 3,000 | 950 |
2002-01-16 | 94 | 94 | 90 | 90 | 16,000 | 900 |
2002-01-15 | 93 | 93 | 93 | 93 | 1,000 | 930 |
2002-01-11 | 98 | 98 | 98 | 98 | 2,000 | 980 |
2002-01-10 | 98 | 98 | 98 | 98 | 1,000 | 980 |
2002-01-09 | 99 | 99 | 98 | 98 | 2,000 | 980 |
2002-01-08 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
2002-01-07 | 100 | 103 | 100 | 103 | 2,000 | 1,030 |
2002-01-04 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1995-03-28]1株→1.1株