5907 JFEコンテイナー(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 122 | 125 | 122 | 125 | 7,000 | 1,250 |
| 2003-12-26 | 119 | 122 | 119 | 122 | 5,000 | 1,220 |
| 2003-12-25 | 125 | 125 | 124 | 124 | 8,000 | 1,240 |
| 2003-12-24 | 125 | 125 | 120 | 122 | 10,000 | 1,220 |
| 2003-12-22 | 125 | 125 | 120 | 120 | 5,000 | 1,200 |
| 2003-12-19 | 127 | 127 | 120 | 120 | 13,000 | 1,200 |
| 2003-12-18 | 127 | 127 | 126 | 126 | 47,000 | 1,260 |
| 2003-12-17 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2003-12-16 | 133 | 133 | 128 | 128 | 7,000 | 1,280 |
| 2003-12-15 | 134 | 134 | 134 | 134 | 4,000 | 1,340 |
| 2003-12-12 | 138 | 138 | 134 | 134 | 5,000 | 1,340 |
| 2003-12-11 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2003-12-10 | 135 | 135 | 135 | 135 | 9,000 | 1,350 |
| 2003-12-09 | 137 | 137 | 127 | 127 | 7,000 | 1,270 |
| 2003-12-08 | 131 | 131 | 127 | 127 | 24,000 | 1,270 |
| 2003-12-04 | 130 | 131 | 130 | 131 | 15,000 | 1,310 |
| 2003-12-03 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2003-12-02 | 129 | 129 | 129 | 129 | 6,000 | 1,290 |
| 2003-12-01 | 130 | 130 | 128 | 128 | 8,000 | 1,280 |
| 2003-11-28 | 131 | 136 | 128 | 128 | 9,000 | 1,280 |
| 2003-11-27 | 131 | 134 | 130 | 130 | 28,000 | 1,300 |
| 2003-11-26 | 139 | 144 | 134 | 134 | 26,000 | 1,340 |
| 2003-11-25 | 159 | 159 | 154 | 154 | 5,000 | 1,540 |
| 2003-11-21 | 159 | 159 | 152 | 152 | 3,000 | 1,520 |
| 2003-11-20 | 158 | 158 | 152 | 152 | 4,000 | 1,520 |
| 2003-11-06 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2003-11-05 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2003-11-04 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2003-10-31 | 150 | 150 | 145 | 145 | 4,000 | 1,450 |
| 2003-10-27 | 168 | 168 | 158 | 158 | 14,000 | 1,580 |
| 2003-10-23 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2003-10-22 | 169 | 169 | 165 | 169 | 4,000 | 1,690 |
| 2003-10-21 | 163 | 164 | 163 | 164 | 5,000 | 1,640 |
| 2003-10-20 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2003-10-17 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2003-10-16 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-10-15 | 155 | 155 | 154 | 155 | 8,000 | 1,550 |
| 2003-10-14 | 154 | 155 | 154 | 155 | 3,000 | 1,550 |
| 2003-10-10 | 152 | 153 | 152 | 153 | 3,000 | 1,530 |
| 2003-10-08 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2003-10-03 | 153 | 153 | 153 | 153 | 7,000 | 1,530 |
| 2003-10-02 | 151 | 152 | 151 | 152 | 3,000 | 1,520 |
| 2003-10-01 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2003-09-25 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2003-09-24 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2003-09-22 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2003-09-19 | 158 | 158 | 155 | 155 | 3,000 | 1,550 |
| 2003-09-18 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2003-09-17 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2003-09-16 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2003-09-11 | 155 | 155 | 155 | 155 | 14,000 | 1,550 |
| 2003-09-08 | 155 | 156 | 155 | 156 | 4,000 | 1,560 |
| 2003-09-05 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-09-04 | 150 | 157 | 150 | 157 | 4,000 | 1,570 |
| 2003-09-02 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2003-09-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-08-29 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2003-08-27 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2003-08-25 | 151 | 151 | 141 | 141 | 15,000 | 1,410 |
| 2003-08-22 | 156 | 156 | 143 | 143 | 5,000 | 1,430 |
| 2003-08-21 | 152 | 152 | 145 | 145 | 7,000 | 1,450 |
| 2003-08-20 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2003-08-15 | 146 | 146 | 145 | 145 | 2,000 | 1,450 |
| 2003-08-06 | 135 | 140 | 135 | 140 | 4,000 | 1,400 |
| 2003-07-31 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2003-07-28 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-07-25 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2003-07-24 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-07-23 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2003-07-22 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2003-07-18 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2003-07-17 | 149 | 149 | 148 | 148 | 8,000 | 1,480 |
| 2003-07-16 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2003-07-15 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2003-07-09 | 152 | 154 | 149 | 149 | 13,000 | 1,490 |
| 2003-07-08 | 155 | 155 | 148 | 152 | 10,000 | 1,520 |
| 2003-07-07 | 155 | 155 | 148 | 148 | 9,000 | 1,480 |
| 2003-07-04 | 148 | 148 | 144 | 145 | 12,000 | 1,450 |
| 2003-07-03 | 145 | 145 | 142 | 142 | 13,000 | 1,420 |
| 2003-07-02 | 142 | 142 | 138 | 140 | 14,000 | 1,400 |
| 2003-07-01 | 137 | 140 | 137 | 137 | 38,000 | 1,370 |
| 2003-06-30 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2003-06-26 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-06-25 | 134 | 140 | 134 | 140 | 12,000 | 1,400 |
| 2003-06-23 | 133 | 135 | 133 | 134 | 10,000 | 1,340 |
| 2003-06-20 | 134 | 134 | 132 | 132 | 5,000 | 1,320 |
| 2003-06-16 | 131 | 131 | 131 | 131 | 12,000 | 1,310 |
| 2003-06-12 | 131 | 131 | 131 | 131 | 5,000 | 1,310 |
| 2003-06-11 | 133 | 133 | 130 | 130 | 5,000 | 1,300 |
| 2003-06-10 | 130 | 135 | 130 | 135 | 5,000 | 1,350 |
| 2003-06-06 | 126 | 127 | 126 | 127 | 4,000 | 1,270 |
| 2003-06-05 | 130 | 130 | 130 | 130 | 13,000 | 1,300 |
| 2003-06-04 | 127 | 128 | 127 | 128 | 6,000 | 1,280 |
| 2003-06-03 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2003-06-02 | 122 | 122 | 122 | 122 | 14,000 | 1,220 |
| 2003-05-30 | 120 | 120 | 120 | 120 | 9,000 | 1,200 |
| 2003-05-27 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2003-05-26 | 133 | 133 | 130 | 130 | 4,000 | 1,300 |
| 2003-05-23 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2003-05-22 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2003-05-21 | 132 | 132 | 132 | 132 | 21,000 | 1,320 |
| 2003-05-20 | 129 | 129 | 122 | 122 | 4,000 | 1,220 |
| 2003-05-09 | 129 | 129 | 129 | 129 | 5,000 | 1,290 |
| 2003-05-02 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2003-04-28 | 117 | 117 | 115 | 115 | 11,000 | 1,150 |
| 2003-04-25 | 120 | 120 | 117 | 117 | 7,000 | 1,170 |
| 2003-04-24 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2003-04-23 | 115 | 115 | 115 | 115 | 25,000 | 1,150 |
| 2003-04-22 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2003-04-18 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2003-04-16 | 120 | 121 | 120 | 121 | 5,000 | 1,210 |
| 2003-04-03 | 121 | 121 | 121 | 121 | 5,000 | 1,210 |
| 2003-03-25 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 2003-03-24 | 126 | 126 | 123 | 123 | 7,000 | 1,230 |
| 2003-03-20 | 123 | 124 | 123 | 124 | 5,000 | 1,240 |
| 2003-03-17 | 120 | 123 | 120 | 123 | 2,000 | 1,230 |
| 2003-03-12 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2003-03-11 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 2003-03-10 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2003-03-07 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2003-03-04 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2003-02-26 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2003-02-25 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2003-02-24 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2003-02-21 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2003-02-20 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2003-02-18 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2003-02-17 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-02-13 | 113 | 113 | 113 | 113 | 10,000 | 1,130 |
| 2003-02-12 | 113 | 113 | 113 | 113 | 5,000 | 1,130 |
| 2003-02-07 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2003-02-05 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2003-02-04 | 111 | 112 | 111 | 112 | 2,000 | 1,120 |
| 2003-02-03 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2003-01-31 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2003-01-30 | 110 | 110 | 110 | 110 | 8,000 | 1,100 |
| 2003-01-29 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2003-01-28 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-01-27 | 115 | 117 | 111 | 111 | 6,000 | 1,110 |
| 2003-01-24 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2003-01-22 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2003-01-21 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2003-01-20 | 114 | 114 | 110 | 110 | 7,000 | 1,100 |
| 2003-01-15 | 112 | 112 | 110 | 112 | 9,000 | 1,120 |
| 2003-01-14 | 114 | 114 | 104 | 114 | 7,000 | 1,140 |
| 2003-01-09 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2003-01-07 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.1株
