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
2002-12-271021021021021,0001,020
2002-12-2610410410210215,0001,020
2002-12-2510710710110313,0001,030
2002-12-2411411410010216,0001,020
2002-12-2010210210110217,0001,020
2002-12-1910310310110113,0001,010
2002-12-181051051031037,0001,030
2002-12-171091101051057,0001,050
2002-12-161121121101106,0001,100
2002-12-131131131131134,0001,130
2002-12-121141141141144,0001,140
2002-12-111141141121127,0001,120
2002-12-101131131131134,0001,130
2002-12-091101101051056,0001,050
2002-12-041061061061061,0001,060
2002-12-031101101101103,0001,100
2002-11-2811311511311520,0001,150
2002-11-251141141141143,0001,140
2002-11-221141141141143,0001,140
2002-11-211001001001005,0001,000
2002-11-201001001001003,0001,000
2002-11-1910010091912,000910
2002-11-151071071001005,0001,000
2002-11-121121121121122,0001,120
2002-10-281151151151151,0001,150
2002-10-2511511511511511,0001,150
2002-10-241151151141146,0001,140
2002-10-221151151141144,0001,140
2002-10-211141141141145,0001,140
2002-10-1811912011911911,0001,190
2002-10-171201201201201,0001,200
2002-10-161171181161187,0001,180
2002-10-151151151151151,0001,150
2002-10-111151151151151,0001,150
2002-10-101131131131132,0001,130
2002-10-081121131121132,0001,130
2002-10-0712512512012021,0001,200
2002-10-041251251251251,0001,250
2002-10-031271271251257,0001,250
2002-10-011271271271271,0001,270
2002-09-251451451451455,0001,450
2002-09-241331331331332,0001,330
2002-09-201301351301337,0001,330
2002-09-191261261251256,0001,250
2002-09-111211251211256,0001,250
2002-09-101351351351352,0001,350
2002-09-051351351351356,0001,350
2002-09-021351351351354,0001,350
2002-08-301351351351352,0001,350
2002-08-291361361321327,0001,320
2002-08-271511521511523,0001,520
2002-08-261551551541543,0001,540
2002-08-221501501501502,0001,500
2002-08-211521521521522,0001,520
2002-08-201531531531532,0001,530
2002-08-191381381381381,0001,380
2002-08-091401401351352,0001,350
2002-08-071361361361361,0001,360
2002-08-0615415415415410,0001,540
2002-08-021501501501505,0001,500
2002-07-261431431431431,0001,430
2002-07-251321331321328,0001,320
2002-07-241301301301307,0001,300
2002-07-231441441441441,0001,440
2002-07-221441441441443,0001,440
2002-07-191431431431432,0001,430
2002-07-121511511511514,0001,510
2002-07-111421421421424,0001,420
2002-07-101421421421424,0001,420
2002-07-091421421401405,0001,400
2002-07-081421421421424,0001,420
2002-07-051381381381387,0001,380
2002-07-041381381381384,0001,380
2002-07-031371371371374,0001,370
2002-07-021381381381386,0001,380
2002-07-011341341341344,0001,340
2002-06-281311311311314,0001,310
2002-06-271211211211211,0001,210
2002-06-251311311311313,0001,310
2002-06-241311311311311,0001,310
2002-06-211341341341343,0001,340
2002-06-201321321321328,0001,320
2002-06-1713013013013010,0001,300
2002-06-141301301301303,0001,300
2002-06-131301331301334,0001,330
2002-06-111321321301305,0001,300
2002-06-0712613012613019,0001,300
2002-06-041221221221221,0001,220
2002-05-301221221221221,0001,220
2002-05-291201201201201,0001,200
2002-05-281301301301305,0001,300
2002-05-271301301301305,0001,300
2002-05-241231231171173,0001,170
2002-05-231301301301304,0001,300
2002-05-2212713012713021,0001,300
2002-05-211261261261262,0001,260
2002-05-201231231231233,0001,230
2002-05-1712012912012815,0001,280
2002-05-151151151151153,0001,150
2002-05-141021021021021,0001,020
2002-05-131111111111113,0001,110
2002-05-071111111111111,0001,110
2002-04-261181181181181,0001,180
2002-04-251191191191194,0001,190
2002-04-231201201201204,0001,200
2002-04-221171171171172,0001,170
2002-04-191181181181182,0001,180
2002-04-171141161141169,0001,160
2002-04-1211411611411612,0001,160
2002-04-111121121121121,0001,120
2002-04-101111111111113,0001,110
2002-04-091101101101101,0001,100
2002-04-051081081081082,0001,080
2002-04-021101101071076,0001,070
2002-03-251161161161165,0001,160
2002-03-2211711711711711,0001,170
2002-03-201181181151159,0001,150
2002-03-191091091091092,0001,090
2002-03-181061061061063,0001,060
2002-03-131091091061069,0001,060
2002-03-121091091091091,0001,090
2002-03-111061061051055,0001,050
2002-03-071031031031031,0001,030
2002-03-061031041031043,0001,040
2002-03-051061061061062,0001,060
2002-03-0410410510410512,0001,050
2002-02-281041041041042,0001,040
2002-02-271021021021021,0001,020
2002-02-251021021021024,0001,020
2002-02-2210410492956,000950
2002-02-211021021021023,0001,020
2002-02-201001001001003,0001,000
2002-02-18959595951,000950
2002-02-15959595951,000950
2002-02-14969696963,000960
2002-02-13939593954,000950
2002-02-12919190904,000900
2002-02-07909090903,000900
2002-02-049090899012,000900
2002-02-01919391937,000930
2002-01-29929292921,000920
2002-01-25979797975,000970
2002-01-24939393932,000930
2002-01-22959591917,000910
2002-01-21949494947,000940
2002-01-189595909020,000900
2002-01-17939593953,000950
2002-01-169494909016,000900
2002-01-15939393931,000930
2002-01-11989898982,000980
2002-01-10989898981,000980
2002-01-09999998982,000980
2002-01-081001001001003,0001,000
2002-01-071001031001032,0001,030
2002-01-041001001001004,0001,000

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