5907 JFEコンテイナー(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 420 | 420 | 415 | 415 | 17,000 | 4,150 |
| 2005-12-29 | 425 | 435 | 422 | 422 | 42,000 | 4,220 |
| 2005-12-28 | 417 | 426 | 416 | 426 | 31,000 | 4,260 |
| 2005-12-27 | 408 | 425 | 406 | 425 | 133,000 | 4,250 |
| 2005-12-26 | 403 | 406 | 399 | 406 | 48,000 | 4,060 |
| 2005-12-22 | 396 | 398 | 390 | 391 | 27,000 | 3,910 |
| 2005-12-21 | 388 | 395 | 388 | 394 | 25,000 | 3,940 |
| 2005-12-20 | 388 | 388 | 386 | 388 | 20,000 | 3,880 |
| 2005-12-19 | 386 | 390 | 385 | 389 | 24,000 | 3,890 |
| 2005-12-16 | 391 | 391 | 385 | 385 | 28,000 | 3,850 |
| 2005-12-15 | 390 | 398 | 386 | 394 | 20,000 | 3,940 |
| 2005-12-14 | 392 | 400 | 392 | 398 | 42,000 | 3,980 |
| 2005-12-13 | 390 | 394 | 386 | 390 | 66,000 | 3,900 |
| 2005-12-12 | 375 | 383 | 375 | 383 | 91,000 | 3,830 |
| 2005-12-09 | 370 | 370 | 367 | 368 | 21,000 | 3,680 |
| 2005-12-08 | 372 | 373 | 369 | 370 | 13,000 | 3,700 |
| 2005-12-07 | 368 | 372 | 365 | 370 | 53,000 | 3,700 |
| 2005-12-06 | 370 | 370 | 364 | 367 | 27,000 | 3,670 |
| 2005-12-05 | 360 | 367 | 360 | 361 | 75,000 | 3,610 |
| 2005-12-02 | 355 | 359 | 355 | 359 | 45,000 | 3,590 |
| 2005-12-01 | 354 | 357 | 354 | 354 | 11,000 | 3,540 |
| 2005-11-30 | 359 | 359 | 356 | 356 | 24,000 | 3,560 |
| 2005-11-29 | 358 | 358 | 355 | 356 | 7,000 | 3,560 |
| 2005-11-28 | 355 | 357 | 351 | 355 | 31,000 | 3,550 |
| 2005-11-25 | 360 | 362 | 351 | 351 | 34,000 | 3,510 |
| 2005-11-24 | 365 | 365 | 356 | 356 | 19,000 | 3,560 |
| 2005-11-22 | 358 | 360 | 354 | 360 | 33,000 | 3,600 |
| 2005-11-21 | 351 | 358 | 351 | 354 | 25,000 | 3,540 |
| 2005-11-18 | 355 | 355 | 348 | 350 | 17,000 | 3,500 |
| 2005-11-17 | 355 | 355 | 346 | 346 | 17,000 | 3,460 |
| 2005-11-16 | 347 | 355 | 342 | 355 | 23,000 | 3,550 |
| 2005-11-15 | 360 | 360 | 341 | 350 | 29,000 | 3,500 |
| 2005-11-14 | 364 | 366 | 362 | 363 | 36,000 | 3,630 |
| 2005-11-11 | 349 | 360 | 349 | 360 | 44,000 | 3,600 |
| 2005-11-10 | 356 | 356 | 346 | 348 | 45,000 | 3,480 |
| 2005-11-09 | 372 | 381 | 353 | 356 | 130,000 | 3,560 |
| 2005-11-08 | 362 | 369 | 352 | 369 | 185,000 | 3,690 |
| 2005-11-07 | 337 | 343 | 337 | 342 | 45,000 | 3,420 |
| 2005-11-04 | 330 | 337 | 329 | 337 | 51,000 | 3,370 |
| 2005-11-02 | 326 | 330 | 326 | 328 | 41,000 | 3,280 |
| 2005-11-01 | 325 | 328 | 322 | 325 | 8,000 | 3,250 |
| 2005-10-31 | 331 | 333 | 325 | 325 | 32,000 | 3,250 |
| 2005-10-28 | 323 | 330 | 323 | 330 | 21,000 | 3,300 |
| 2005-10-27 | 321 | 330 | 321 | 327 | 43,000 | 3,270 |
| 2005-10-26 | 321 | 321 | 320 | 321 | 17,000 | 3,210 |
| 2005-10-25 | 317 | 319 | 316 | 318 | 46,000 | 3,180 |
| 2005-10-24 | 310 | 322 | 310 | 317 | 22,000 | 3,170 |
| 2005-10-21 | 307 | 311 | 305 | 305 | 31,000 | 3,050 |
| 2005-10-20 | 313 | 313 | 309 | 309 | 25,000 | 3,090 |
| 2005-10-19 | 314 | 314 | 312 | 312 | 2,000 | 3,120 |
| 2005-10-18 | 315 | 315 | 312 | 312 | 5,000 | 3,120 |
| 2005-10-17 | 319 | 319 | 315 | 315 | 5,000 | 3,150 |
| 2005-10-14 | 312 | 315 | 312 | 312 | 26,000 | 3,120 |
| 2005-10-13 | 313 | 314 | 310 | 311 | 19,000 | 3,110 |
| 2005-10-12 | 317 | 317 | 311 | 311 | 22,000 | 3,110 |
| 2005-10-11 | 318 | 318 | 310 | 311 | 15,000 | 3,110 |
| 2005-10-07 | 310 | 310 | 306 | 307 | 23,000 | 3,070 |
| 2005-10-06 | 322 | 322 | 315 | 315 | 6,000 | 3,150 |
| 2005-10-05 | 323 | 324 | 312 | 322 | 19,000 | 3,220 |
| 2005-10-04 | 327 | 327 | 323 | 325 | 4,000 | 3,250 |
| 2005-10-03 | 330 | 330 | 323 | 325 | 17,000 | 3,250 |
| 2005-09-30 | 322 | 325 | 322 | 325 | 19,000 | 3,250 |
| 2005-09-29 | 323 | 325 | 320 | 322 | 20,000 | 3,220 |
| 2005-09-28 | 320 | 321 | 318 | 320 | 10,000 | 3,200 |
| 2005-09-27 | 324 | 324 | 317 | 318 | 30,000 | 3,180 |
| 2005-09-26 | 316 | 323 | 316 | 316 | 73,000 | 3,160 |
| 2005-09-22 | 315 | 315 | 305 | 315 | 14,000 | 3,150 |
| 2005-09-21 | 320 | 320 | 313 | 319 | 39,000 | 3,190 |
| 2005-09-20 | 327 | 327 | 319 | 321 | 39,000 | 3,210 |
| 2005-09-16 | 330 | 330 | 325 | 325 | 30,000 | 3,250 |
| 2005-09-15 | 330 | 330 | 325 | 328 | 30,000 | 3,280 |
| 2005-09-14 | 328 | 330 | 326 | 330 | 7,000 | 3,300 |
| 2005-09-13 | 328 | 331 | 328 | 331 | 7,000 | 3,310 |
| 2005-09-12 | 330 | 330 | 328 | 328 | 9,000 | 3,280 |
| 2005-09-09 | 333 | 333 | 330 | 330 | 3,000 | 3,300 |
| 2005-09-08 | 334 | 334 | 326 | 326 | 14,000 | 3,260 |
| 2005-09-07 | 330 | 330 | 325 | 325 | 20,000 | 3,250 |
| 2005-09-06 | 330 | 333 | 329 | 329 | 43,000 | 3,290 |
| 2005-09-05 | 323 | 327 | 323 | 327 | 28,000 | 3,270 |
| 2005-09-02 | 324 | 325 | 318 | 319 | 25,000 | 3,190 |
| 2005-09-01 | 324 | 324 | 320 | 323 | 8,000 | 3,230 |
| 2005-08-31 | 322 | 325 | 320 | 322 | 12,000 | 3,220 |
| 2005-08-30 | 325 | 325 | 321 | 322 | 4,000 | 3,220 |
| 2005-08-29 | 326 | 327 | 323 | 327 | 8,000 | 3,270 |
| 2005-08-26 | 317 | 323 | 317 | 323 | 10,000 | 3,230 |
| 2005-08-25 | 319 | 324 | 316 | 316 | 12,000 | 3,160 |
| 2005-08-24 | 319 | 327 | 319 | 320 | 9,000 | 3,200 |
| 2005-08-23 | 328 | 328 | 320 | 320 | 11,000 | 3,200 |
| 2005-08-22 | 325 | 330 | 325 | 325 | 12,000 | 3,250 |
| 2005-08-19 | 320 | 325 | 320 | 323 | 31,000 | 3,230 |
| 2005-08-18 | 328 | 328 | 325 | 328 | 8,000 | 3,280 |
| 2005-08-17 | 327 | 330 | 326 | 328 | 31,000 | 3,280 |
| 2005-08-16 | 320 | 340 | 320 | 326 | 89,000 | 3,260 |
| 2005-08-15 | 310 | 320 | 310 | 317 | 72,000 | 3,170 |
| 2005-08-12 | 308 | 309 | 301 | 309 | 26,000 | 3,090 |
| 2005-08-11 | 309 | 310 | 295 | 308 | 29,000 | 3,080 |
| 2005-08-10 | 303 | 307 | 303 | 307 | 9,000 | 3,070 |
| 2005-08-09 | 297 | 302 | 297 | 302 | 3,000 | 3,020 |
| 2005-08-08 | 296 | 296 | 287 | 292 | 48,000 | 2,920 |
| 2005-08-05 | 303 | 303 | 298 | 298 | 29,000 | 2,980 |
| 2005-08-04 | 308 | 308 | 299 | 303 | 31,000 | 3,030 |
| 2005-08-03 | 311 | 311 | 309 | 310 | 32,000 | 3,100 |
| 2005-08-02 | 314 | 314 | 308 | 309 | 45,000 | 3,090 |
| 2005-08-01 | 313 | 314 | 310 | 314 | 29,000 | 3,140 |
| 2005-07-29 | 310 | 318 | 309 | 313 | 79,000 | 3,130 |
| 2005-07-28 | 309 | 310 | 305 | 305 | 35,000 | 3,050 |
| 2005-07-27 | 297 | 319 | 297 | 312 | 132,000 | 3,120 |
| 2005-07-26 | 292 | 295 | 291 | 294 | 34,000 | 2,940 |
| 2005-07-25 | 298 | 298 | 290 | 291 | 25,000 | 2,910 |
| 2005-07-22 | 304 | 304 | 295 | 298 | 10,000 | 2,980 |
| 2005-07-21 | 303 | 303 | 301 | 301 | 7,000 | 3,010 |
| 2005-07-20 | 300 | 300 | 296 | 296 | 35,000 | 2,960 |
| 2005-07-19 | 304 | 304 | 301 | 301 | 11,000 | 3,010 |
| 2005-07-15 | 301 | 305 | 301 | 303 | 6,000 | 3,030 |
| 2005-07-14 | 301 | 302 | 300 | 302 | 19,000 | 3,020 |
| 2005-07-13 | 305 | 305 | 300 | 301 | 18,000 | 3,010 |
| 2005-07-12 | 311 | 311 | 307 | 307 | 26,000 | 3,070 |
| 2005-07-11 | 307 | 314 | 307 | 311 | 41,000 | 3,110 |
| 2005-07-08 | 303 | 305 | 302 | 305 | 36,000 | 3,050 |
| 2005-07-07 | 300 | 309 | 299 | 300 | 29,000 | 3,000 |
| 2005-07-06 | 305 | 305 | 298 | 298 | 34,000 | 2,980 |
| 2005-07-05 | 301 | 306 | 301 | 304 | 25,000 | 3,040 |
| 2005-07-04 | 300 | 305 | 299 | 299 | 20,000 | 2,990 |
| 2005-07-01 | 294 | 298 | 293 | 296 | 20,000 | 2,960 |
| 2005-06-30 | 295 | 296 | 294 | 296 | 12,000 | 2,960 |
| 2005-06-29 | 298 | 298 | 293 | 294 | 17,000 | 2,940 |
| 2005-06-28 | 294 | 297 | 291 | 297 | 26,000 | 2,970 |
| 2005-06-27 | 296 | 297 | 290 | 295 | 32,000 | 2,950 |
| 2005-06-24 | 296 | 306 | 294 | 305 | 50,000 | 3,050 |
| 2005-06-23 | 320 | 328 | 291 | 291 | 180,000 | 2,910 |
| 2005-06-22 | 300 | 319 | 300 | 319 | 137,000 | 3,190 |
| 2005-06-21 | 293 | 295 | 292 | 295 | 32,000 | 2,950 |
| 2005-06-20 | 294 | 294 | 294 | 294 | 9,000 | 2,940 |
| 2005-06-17 | 290 | 295 | 290 | 292 | 18,000 | 2,920 |
| 2005-06-16 | 297 | 297 | 290 | 290 | 16,000 | 2,900 |
| 2005-06-15 | 287 | 293 | 285 | 293 | 14,000 | 2,930 |
| 2005-06-14 | 283 | 286 | 283 | 286 | 33,000 | 2,860 |
| 2005-06-13 | 285 | 285 | 275 | 283 | 27,000 | 2,830 |
| 2005-06-10 | 283 | 285 | 282 | 285 | 9,000 | 2,850 |
| 2005-06-09 | 283 | 285 | 281 | 285 | 22,000 | 2,850 |
| 2005-06-08 | 295 | 295 | 290 | 291 | 29,000 | 2,910 |
| 2005-06-07 | 297 | 298 | 290 | 297 | 32,000 | 2,970 |
| 2005-06-06 | 296 | 298 | 294 | 298 | 10,000 | 2,980 |
| 2005-06-03 | 301 | 304 | 294 | 295 | 35,000 | 2,950 |
| 2005-06-02 | 302 | 308 | 293 | 300 | 77,000 | 3,000 |
| 2005-06-01 | 271 | 287 | 269 | 287 | 57,000 | 2,870 |
| 2005-05-31 | 274 | 274 | 260 | 269 | 56,000 | 2,690 |
| 2005-05-30 | 278 | 278 | 268 | 272 | 16,000 | 2,720 |
| 2005-05-27 | 278 | 278 | 260 | 261 | 45,000 | 2,610 |
| 2005-05-26 | 280 | 285 | 280 | 280 | 33,000 | 2,800 |
| 2005-05-25 | 283 | 284 | 280 | 282 | 46,000 | 2,820 |
| 2005-05-24 | 300 | 301 | 292 | 292 | 20,000 | 2,920 |
| 2005-05-23 | 304 | 305 | 298 | 300 | 34,000 | 3,000 |
| 2005-05-20 | 312 | 312 | 300 | 304 | 24,000 | 3,040 |
| 2005-05-19 | 315 | 315 | 310 | 312 | 18,000 | 3,120 |
| 2005-05-18 | 283 | 305 | 283 | 304 | 20,000 | 3,040 |
| 2005-05-17 | 314 | 320 | 283 | 291 | 80,000 | 2,910 |
| 2005-05-16 | 317 | 323 | 303 | 309 | 161,000 | 3,090 |
| 2005-05-13 | 390 | 390 | 346 | 347 | 352,000 | 3,470 |
| 2005-05-12 | 325 | 342 | 325 | 340 | 173,000 | 3,400 |
| 2005-05-11 | 291 | 315 | 290 | 315 | 119,000 | 3,150 |
| 2005-05-10 | 300 | 300 | 290 | 295 | 76,000 | 2,950 |
| 2005-05-09 | 290 | 308 | 290 | 300 | 108,000 | 3,000 |
| 2005-05-06 | 285 | 286 | 280 | 283 | 70,000 | 2,830 |
| 2005-05-02 | 286 | 289 | 278 | 282 | 80,000 | 2,820 |
| 2005-04-28 | 288 | 295 | 276 | 287 | 209,000 | 2,870 |
| 2005-04-27 | 244 | 280 | 242 | 279 | 147,000 | 2,790 |
| 2005-04-26 | 237 | 245 | 230 | 245 | 82,000 | 2,450 |
| 2005-04-25 | 238 | 239 | 235 | 239 | 41,000 | 2,390 |
| 2005-04-22 | 230 | 232 | 229 | 232 | 18,000 | 2,320 |
| 2005-04-21 | 232 | 232 | 229 | 229 | 17,000 | 2,290 |
| 2005-04-20 | 230 | 233 | 230 | 233 | 22,000 | 2,330 |
| 2005-04-19 | 216 | 227 | 216 | 227 | 30,000 | 2,270 |
| 2005-04-18 | 232 | 232 | 220 | 225 | 80,000 | 2,250 |
| 2005-04-15 | 237 | 237 | 231 | 234 | 40,000 | 2,340 |
| 2005-04-14 | 234 | 240 | 231 | 236 | 66,000 | 2,360 |
| 2005-04-13 | 231 | 234 | 230 | 234 | 28,000 | 2,340 |
| 2005-04-12 | 230 | 231 | 229 | 230 | 21,000 | 2,300 |
| 2005-04-11 | 232 | 234 | 230 | 232 | 49,000 | 2,320 |
| 2005-04-08 | 227 | 230 | 227 | 230 | 31,000 | 2,300 |
| 2005-04-07 | 229 | 229 | 225 | 227 | 12,000 | 2,270 |
| 2005-04-06 | 230 | 233 | 220 | 228 | 47,000 | 2,280 |
| 2005-04-05 | 229 | 230 | 224 | 230 | 11,000 | 2,300 |
| 2005-04-04 | 222 | 225 | 219 | 225 | 17,000 | 2,250 |
| 2005-04-01 | 218 | 224 | 218 | 222 | 19,000 | 2,220 |
| 2005-03-31 | 225 | 226 | 218 | 226 | 34,000 | 2,260 |
| 2005-03-30 | 218 | 229 | 218 | 228 | 21,000 | 2,280 |
| 2005-03-29 | 235 | 235 | 226 | 228 | 31,000 | 2,280 |
| 2005-03-28 | 238 | 247 | 227 | 235 | 32,000 | 2,350 |
| 2005-03-25 | 240 | 240 | 235 | 240 | 42,000 | 2,400 |
| 2005-03-24 | 237 | 244 | 236 | 243 | 34,000 | 2,430 |
| 2005-03-23 | 236 | 236 | 232 | 236 | 27,000 | 2,360 |
| 2005-03-22 | 233 | 236 | 226 | 236 | 60,000 | 2,360 |
| 2005-03-18 | 211 | 222 | 211 | 221 | 45,000 | 2,210 |
| 2005-03-17 | 214 | 214 | 211 | 211 | 27,000 | 2,110 |
| 2005-03-16 | 218 | 218 | 215 | 218 | 34,000 | 2,180 |
| 2005-03-15 | 223 | 223 | 220 | 222 | 20,000 | 2,220 |
| 2005-03-14 | 225 | 230 | 221 | 222 | 31,000 | 2,220 |
| 2005-03-11 | 227 | 227 | 224 | 226 | 7,000 | 2,260 |
| 2005-03-10 | 221 | 226 | 221 | 226 | 27,000 | 2,260 |
| 2005-03-09 | 223 | 225 | 222 | 225 | 27,000 | 2,250 |
| 2005-03-08 | 228 | 228 | 223 | 223 | 34,000 | 2,230 |
| 2005-03-07 | 225 | 229 | 220 | 229 | 74,000 | 2,290 |
| 2005-03-04 | 222 | 227 | 222 | 223 | 43,000 | 2,230 |
| 2005-03-03 | 219 | 224 | 218 | 220 | 71,000 | 2,200 |
| 2005-03-02 | 213 | 218 | 213 | 215 | 50,000 | 2,150 |
| 2005-03-01 | 211 | 218 | 211 | 213 | 114,000 | 2,130 |
| 2005-02-28 | 203 | 209 | 203 | 209 | 86,000 | 2,090 |
| 2005-02-25 | 207 | 207 | 202 | 202 | 104,000 | 2,020 |
| 2005-02-24 | 205 | 210 | 198 | 205 | 240,000 | 2,050 |
| 2005-02-23 | 189 | 190 | 188 | 188 | 11,000 | 1,880 |
| 2005-02-22 | 191 | 192 | 190 | 191 | 24,000 | 1,910 |
| 2005-02-21 | 190 | 192 | 188 | 190 | 25,000 | 1,900 |
| 2005-02-18 | 187 | 191 | 187 | 188 | 35,000 | 1,880 |
| 2005-02-17 | 186 | 187 | 186 | 187 | 9,000 | 1,870 |
| 2005-02-16 | 187 | 189 | 186 | 189 | 8,000 | 1,890 |
| 2005-02-15 | 190 | 190 | 187 | 187 | 37,000 | 1,870 |
| 2005-02-14 | 192 | 193 | 188 | 188 | 42,000 | 1,880 |
| 2005-02-10 | 190 | 191 | 188 | 191 | 30,000 | 1,910 |
| 2005-02-09 | 187 | 190 | 187 | 190 | 22,000 | 1,900 |
| 2005-02-08 | 186 | 188 | 186 | 187 | 12,000 | 1,870 |
| 2005-02-07 | 191 | 191 | 187 | 187 | 24,000 | 1,870 |
| 2005-02-04 | 188 | 189 | 187 | 188 | 18,000 | 1,880 |
| 2005-02-03 | 191 | 191 | 186 | 187 | 35,000 | 1,870 |
| 2005-02-02 | 193 | 193 | 188 | 190 | 72,000 | 1,900 |
| 2005-02-01 | 195 | 195 | 185 | 193 | 83,000 | 1,930 |
| 2005-01-31 | 185 | 195 | 185 | 195 | 69,000 | 1,950 |
| 2005-01-28 | 182 | 184 | 181 | 183 | 31,000 | 1,830 |
| 2005-01-27 | 178 | 184 | 178 | 180 | 79,000 | 1,800 |
| 2005-01-26 | 177 | 177 | 175 | 176 | 18,000 | 1,760 |
| 2005-01-25 | 175 | 178 | 175 | 176 | 64,000 | 1,760 |
| 2005-01-24 | 172 | 174 | 172 | 172 | 46,000 | 1,720 |
| 2005-01-21 | 174 | 174 | 171 | 171 | 47,000 | 1,710 |
| 2005-01-20 | 177 | 177 | 174 | 175 | 43,000 | 1,750 |
| 2005-01-19 | 178 | 178 | 176 | 177 | 17,000 | 1,770 |
| 2005-01-18 | 178 | 178 | 177 | 177 | 33,000 | 1,770 |
| 2005-01-17 | 179 | 179 | 175 | 177 | 26,000 | 1,770 |
| 2005-01-14 | 178 | 178 | 175 | 175 | 11,000 | 1,750 |
| 2005-01-13 | 179 | 180 | 177 | 179 | 36,000 | 1,790 |
| 2005-01-12 | 177 | 181 | 174 | 180 | 179,000 | 1,800 |
| 2005-01-11 | 175 | 178 | 174 | 178 | 29,000 | 1,780 |
| 2005-01-07 | 174 | 175 | 170 | 170 | 26,000 | 1,700 |
| 2005-01-06 | 170 | 174 | 170 | 174 | 11,000 | 1,740 |
| 2005-01-05 | 170 | 170 | 168 | 170 | 18,000 | 1,700 |
| 2005-01-04 | 167 | 169 | 167 | 168 | 6,000 | 1,680 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.1株
