5907 JFEコンテイナー(株) の時系列データ [2006年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2006-12-29 | 297 | 297 | 297 | 297 | 4,000 | 2,970 |
2006-12-28 | 294 | 296 | 290 | 296 | 5,000 | 2,960 |
2006-12-27 | 297 | 297 | 295 | 295 | 3,000 | 2,950 |
2006-12-26 | 295 | 295 | 293 | 293 | 4,000 | 2,930 |
2006-12-25 | 297 | 297 | 290 | 295 | 12,000 | 2,950 |
2006-12-22 | 296 | 296 | 295 | 295 | 13,000 | 2,950 |
2006-12-21 | 300 | 300 | 296 | 296 | 4,000 | 2,960 |
2006-12-20 | 304 | 304 | 295 | 300 | 4,000 | 3,000 |
2006-12-19 | 298 | 298 | 298 | 298 | 5,000 | 2,980 |
2006-12-18 | 300 | 300 | 296 | 296 | 12,000 | 2,960 |
2006-12-15 | 291 | 291 | 290 | 290 | 9,000 | 2,900 |
2006-12-14 | 295 | 295 | 290 | 291 | 12,000 | 2,910 |
2006-12-13 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
2006-12-12 | 292 | 295 | 292 | 295 | 5,000 | 2,950 |
2006-12-11 | 292 | 292 | 291 | 291 | 3,000 | 2,910 |
2006-12-08 | 306 | 306 | 296 | 296 | 18,000 | 2,960 |
2006-12-07 | 305 | 305 | 305 | 305 | 7,000 | 3,050 |
2006-12-06 | 299 | 300 | 299 | 300 | 20,000 | 3,000 |
2006-12-05 | 299 | 299 | 295 | 295 | 6,000 | 2,950 |
2006-12-04 | 294 | 295 | 293 | 295 | 9,000 | 2,950 |
2006-12-01 | 269 | 286 | 269 | 286 | 12,000 | 2,860 |
2006-11-30 | 266 | 268 | 265 | 268 | 14,000 | 2,680 |
2006-11-29 | 265 | 265 | 264 | 264 | 3,000 | 2,640 |
2006-11-28 | 251 | 263 | 251 | 263 | 3,000 | 2,630 |
2006-11-27 | 260 | 260 | 257 | 257 | 6,000 | 2,570 |
2006-11-24 | 255 | 255 | 255 | 255 | 7,000 | 2,550 |
2006-11-22 | 250 | 255 | 245 | 255 | 15,000 | 2,550 |
2006-11-21 | 260 | 260 | 236 | 250 | 31,000 | 2,500 |
2006-11-20 | 282 | 282 | 262 | 262 | 12,000 | 2,620 |
2006-11-16 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
2006-11-15 | 270 | 284 | 270 | 284 | 4,000 | 2,840 |
2006-11-14 | 274 | 276 | 272 | 272 | 13,000 | 2,720 |
2006-11-13 | 284 | 285 | 279 | 279 | 16,000 | 2,790 |
2006-11-10 | 287 | 289 | 287 | 287 | 7,000 | 2,870 |
2006-11-09 | 295 | 299 | 292 | 292 | 7,000 | 2,920 |
2006-11-08 | 296 | 300 | 295 | 300 | 5,000 | 3,000 |
2006-11-07 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
2006-11-06 | 296 | 296 | 295 | 295 | 6,000 | 2,950 |
2006-11-02 | 302 | 302 | 300 | 300 | 3,000 | 3,000 |
2006-11-01 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
2006-10-31 | 300 | 305 | 300 | 305 | 3,000 | 3,050 |
2006-10-30 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
2006-10-27 | 312 | 312 | 297 | 305 | 27,000 | 3,050 |
2006-10-26 | 314 | 314 | 314 | 314 | 7,000 | 3,140 |
2006-10-25 | 310 | 313 | 309 | 313 | 7,000 | 3,130 |
2006-10-24 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
2006-10-20 | 300 | 301 | 300 | 301 | 5,000 | 3,010 |
2006-10-18 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
2006-10-17 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
2006-10-16 | 295 | 296 | 295 | 296 | 8,000 | 2,960 |
2006-10-12 | 300 | 301 | 300 | 300 | 8,000 | 3,000 |
2006-10-11 | 308 | 308 | 301 | 301 | 14,000 | 3,010 |
2006-10-10 | 308 | 308 | 304 | 304 | 24,000 | 3,040 |
2006-10-06 | 305 | 309 | 305 | 309 | 34,000 | 3,090 |
2006-10-05 | 309 | 309 | 307 | 307 | 6,000 | 3,070 |
2006-10-04 | 323 | 323 | 306 | 307 | 18,000 | 3,070 |
2006-10-03 | 319 | 319 | 313 | 313 | 6,000 | 3,130 |
2006-09-29 | 314 | 320 | 314 | 320 | 7,000 | 3,200 |
2006-09-28 | 309 | 323 | 309 | 323 | 8,000 | 3,230 |
2006-09-27 | 310 | 310 | 308 | 308 | 32,000 | 3,080 |
2006-09-26 | 312 | 312 | 311 | 311 | 9,000 | 3,110 |
2006-09-25 | 311 | 312 | 308 | 312 | 13,000 | 3,120 |
2006-09-22 | 307 | 310 | 307 | 309 | 12,000 | 3,090 |
2006-09-21 | 319 | 319 | 315 | 316 | 13,000 | 3,160 |
2006-09-20 | 313 | 321 | 313 | 321 | 95,000 | 3,210 |
2006-09-19 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
2006-09-15 | 334 | 335 | 333 | 334 | 10,000 | 3,340 |
2006-09-13 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
2006-09-12 | 345 | 345 | 341 | 341 | 8,000 | 3,410 |
2006-09-11 | 348 | 348 | 348 | 348 | 5,000 | 3,480 |
2006-09-08 | 341 | 348 | 341 | 348 | 4,000 | 3,480 |
2006-09-07 | 344 | 344 | 342 | 342 | 4,000 | 3,420 |
2006-09-06 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
2006-09-04 | 349 | 353 | 341 | 350 | 14,000 | 3,500 |
2006-09-01 | 345 | 345 | 341 | 344 | 24,000 | 3,440 |
2006-08-31 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
2006-08-30 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
2006-08-29 | 350 | 350 | 331 | 340 | 20,000 | 3,400 |
2006-08-28 | 350 | 350 | 347 | 349 | 5,000 | 3,490 |
2006-08-25 | 357 | 357 | 350 | 350 | 9,000 | 3,500 |
2006-08-24 | 359 | 359 | 354 | 355 | 10,000 | 3,550 |
2006-08-23 | 359 | 359 | 359 | 359 | 5,000 | 3,590 |
2006-08-22 | 354 | 357 | 354 | 357 | 4,000 | 3,570 |
2006-08-21 | 360 | 360 | 350 | 350 | 12,000 | 3,500 |
2006-08-18 | 358 | 358 | 349 | 349 | 6,000 | 3,490 |
2006-08-17 | 338 | 348 | 338 | 344 | 39,000 | 3,440 |
2006-08-16 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
2006-08-15 | 338 | 338 | 332 | 332 | 12,000 | 3,320 |
2006-08-14 | 329 | 330 | 327 | 327 | 11,000 | 3,270 |
2006-08-11 | 326 | 326 | 325 | 325 | 7,000 | 3,250 |
2006-08-10 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
2006-08-09 | 325 | 325 | 323 | 323 | 16,000 | 3,230 |
2006-08-08 | 330 | 330 | 325 | 325 | 14,000 | 3,250 |
2006-08-07 | 332 | 340 | 331 | 340 | 12,000 | 3,400 |
2006-08-03 | 322 | 327 | 322 | 322 | 5,000 | 3,220 |
2006-08-02 | 319 | 322 | 319 | 321 | 6,000 | 3,210 |
2006-08-01 | 328 | 328 | 324 | 324 | 3,000 | 3,240 |
2006-07-31 | 328 | 328 | 323 | 325 | 16,000 | 3,250 |
2006-07-28 | 328 | 328 | 318 | 328 | 25,000 | 3,280 |
2006-07-26 | 337 | 342 | 337 | 338 | 3,000 | 3,380 |
2006-07-25 | 337 | 350 | 337 | 340 | 8,000 | 3,400 |
2006-07-24 | 350 | 350 | 335 | 335 | 10,000 | 3,350 |
2006-07-21 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
2006-07-20 | 355 | 355 | 352 | 352 | 12,000 | 3,520 |
2006-07-19 | 330 | 335 | 330 | 330 | 16,000 | 3,300 |
2006-07-18 | 350 | 350 | 340 | 340 | 12,000 | 3,400 |
2006-07-14 | 350 | 360 | 350 | 360 | 6,000 | 3,600 |
2006-07-13 | 351 | 355 | 351 | 353 | 7,000 | 3,530 |
2006-07-12 | 368 | 368 | 360 | 360 | 4,000 | 3,600 |
2006-07-11 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
2006-07-10 | 369 | 369 | 360 | 369 | 10,000 | 3,690 |
2006-07-07 | 375 | 376 | 371 | 371 | 6,000 | 3,710 |
2006-07-06 | 375 | 375 | 368 | 373 | 13,000 | 3,730 |
2006-07-05 | 378 | 378 | 370 | 373 | 13,000 | 3,730 |
2006-07-04 | 377 | 382 | 372 | 377 | 38,000 | 3,770 |
2006-07-03 | 388 | 389 | 366 | 375 | 38,000 | 3,750 |
2006-06-30 | 369 | 377 | 369 | 377 | 7,000 | 3,770 |
2006-06-28 | 374 | 374 | 370 | 370 | 5,000 | 3,700 |
2006-06-27 | 370 | 370 | 369 | 369 | 2,000 | 3,690 |
2006-06-26 | 365 | 369 | 365 | 369 | 3,000 | 3,690 |
2006-06-23 | 360 | 365 | 360 | 365 | 7,000 | 3,650 |
2006-06-22 | 362 | 364 | 362 | 362 | 4,000 | 3,620 |
2006-06-21 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
2006-06-20 | 357 | 358 | 356 | 358 | 15,000 | 3,580 |
2006-06-19 | 373 | 373 | 362 | 363 | 16,000 | 3,630 |
2006-06-16 | 365 | 373 | 364 | 373 | 25,000 | 3,730 |
2006-06-15 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
2006-06-14 | 355 | 355 | 346 | 347 | 7,000 | 3,470 |
2006-06-13 | 350 | 360 | 350 | 355 | 6,000 | 3,550 |
2006-06-12 | 333 | 342 | 330 | 342 | 32,000 | 3,420 |
2006-06-09 | 333 | 340 | 333 | 340 | 9,000 | 3,400 |
2006-06-08 | 361 | 361 | 350 | 350 | 24,000 | 3,500 |
2006-06-07 | 360 | 365 | 356 | 356 | 19,000 | 3,560 |
2006-06-06 | 390 | 390 | 380 | 380 | 3,000 | 3,800 |
2006-06-05 | 378 | 394 | 378 | 394 | 7,000 | 3,940 |
2006-06-02 | 365 | 390 | 351 | 390 | 38,000 | 3,900 |
2006-06-01 | 398 | 398 | 390 | 390 | 18,000 | 3,900 |
2006-05-31 | 395 | 400 | 395 | 400 | 20,000 | 4,000 |
2006-05-30 | 402 | 405 | 399 | 404 | 51,000 | 4,040 |
2006-05-29 | 410 | 425 | 410 | 425 | 6,000 | 4,250 |
2006-05-26 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
2006-05-25 | 414 | 415 | 405 | 410 | 13,000 | 4,100 |
2006-05-24 | 415 | 415 | 401 | 410 | 8,000 | 4,100 |
2006-05-23 | 445 | 445 | 420 | 420 | 10,000 | 4,200 |
2006-05-22 | 455 | 455 | 430 | 430 | 17,000 | 4,300 |
2006-05-19 | 433 | 440 | 430 | 440 | 11,000 | 4,400 |
2006-05-18 | 420 | 430 | 420 | 430 | 14,000 | 4,300 |
2006-05-17 | 430 | 435 | 410 | 420 | 21,000 | 4,200 |
2006-05-16 | 460 | 460 | 434 | 440 | 11,000 | 4,400 |
2006-05-15 | 451 | 455 | 446 | 455 | 13,000 | 4,550 |
2006-05-12 | 451 | 470 | 445 | 470 | 21,000 | 4,700 |
2006-05-11 | 446 | 470 | 446 | 470 | 17,000 | 4,700 |
2006-05-10 | 462 | 462 | 440 | 440 | 40,000 | 4,400 |
2006-05-09 | 473 | 473 | 465 | 465 | 10,000 | 4,650 |
2006-05-08 | 479 | 479 | 463 | 473 | 11,000 | 4,730 |
2006-05-02 | 470 | 481 | 465 | 479 | 19,000 | 4,790 |
2006-05-01 | 490 | 490 | 461 | 470 | 32,000 | 4,700 |
2006-04-28 | 510 | 515 | 493 | 496 | 83,000 | 4,960 |
2006-04-27 | 475 | 493 | 475 | 491 | 89,000 | 4,910 |
2006-04-26 | 459 | 480 | 459 | 473 | 43,000 | 4,730 |
2006-04-25 | 450 | 459 | 450 | 459 | 2,000 | 4,590 |
2006-04-24 | 451 | 451 | 444 | 446 | 28,000 | 4,460 |
2006-04-21 | 456 | 456 | 455 | 455 | 5,000 | 4,550 |
2006-04-20 | 460 | 460 | 455 | 456 | 16,000 | 4,560 |
2006-04-19 | 473 | 474 | 465 | 465 | 9,000 | 4,650 |
2006-04-18 | 451 | 455 | 451 | 455 | 6,000 | 4,550 |
2006-04-17 | 461 | 463 | 451 | 451 | 25,000 | 4,510 |
2006-04-14 | 462 | 462 | 460 | 460 | 22,000 | 4,600 |
2006-04-13 | 470 | 470 | 461 | 463 | 56,000 | 4,630 |
2006-04-12 | 485 | 485 | 469 | 470 | 27,000 | 4,700 |
2006-04-11 | 483 | 485 | 465 | 485 | 28,000 | 4,850 |
2006-04-10 | 495 | 495 | 483 | 483 | 34,000 | 4,830 |
2006-04-07 | 495 | 500 | 495 | 495 | 27,000 | 4,950 |
2006-04-06 | 491 | 508 | 491 | 507 | 33,000 | 5,070 |
2006-04-05 | 505 | 507 | 490 | 490 | 36,000 | 4,900 |
2006-04-04 | 500 | 510 | 490 | 510 | 45,000 | 5,100 |
2006-04-03 | 510 | 510 | 485 | 499 | 25,000 | 4,990 |
2006-03-31 | 519 | 520 | 501 | 510 | 41,000 | 5,100 |
2006-03-30 | 520 | 520 | 503 | 515 | 106,000 | 5,150 |
2006-03-29 | 500 | 510 | 491 | 510 | 85,000 | 5,100 |
2006-03-28 | 505 | 505 | 491 | 503 | 69,000 | 5,030 |
2006-03-27 | 452 | 505 | 451 | 490 | 184,000 | 4,900 |
2006-03-24 | 460 | 460 | 451 | 451 | 34,000 | 4,510 |
2006-03-23 | 470 | 470 | 460 | 460 | 31,000 | 4,600 |
2006-03-22 | 470 | 470 | 460 | 470 | 44,000 | 4,700 |
2006-03-20 | 460 | 480 | 453 | 470 | 162,000 | 4,700 |
2006-03-17 | 483 | 491 | 468 | 470 | 268,000 | 4,700 |
2006-03-16 | 440 | 484 | 440 | 482 | 366,000 | 4,820 |
2006-03-15 | 400 | 431 | 400 | 431 | 71,000 | 4,310 |
2006-03-14 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
2006-03-13 | 390 | 403 | 390 | 402 | 12,000 | 4,020 |
2006-03-10 | 385 | 390 | 385 | 388 | 6,000 | 3,880 |
2006-03-09 | 384 | 385 | 384 | 385 | 3,000 | 3,850 |
2006-03-08 | 382 | 382 | 382 | 382 | 5,000 | 3,820 |
2006-03-07 | 390 | 390 | 382 | 382 | 4,000 | 3,820 |
2006-03-06 | 389 | 391 | 389 | 390 | 7,000 | 3,900 |
2006-03-03 | 395 | 395 | 375 | 389 | 14,000 | 3,890 |
2006-03-02 | 398 | 398 | 395 | 395 | 4,000 | 3,950 |
2006-03-01 | 397 | 401 | 397 | 399 | 9,000 | 3,990 |
2006-02-28 | 414 | 414 | 400 | 400 | 17,000 | 4,000 |
2006-02-27 | 419 | 419 | 402 | 402 | 18,000 | 4,020 |
2006-02-24 | 402 | 402 | 395 | 402 | 7,000 | 4,020 |
2006-02-23 | 385 | 393 | 385 | 393 | 27,000 | 3,930 |
2006-02-22 | 380 | 384 | 375 | 380 | 24,000 | 3,800 |
2006-02-21 | 368 | 380 | 365 | 380 | 29,000 | 3,800 |
2006-02-20 | 390 | 390 | 360 | 380 | 38,000 | 3,800 |
2006-02-17 | 402 | 404 | 391 | 391 | 31,000 | 3,910 |
2006-02-16 | 401 | 405 | 401 | 403 | 19,000 | 4,030 |
2006-02-15 | 405 | 410 | 402 | 405 | 23,000 | 4,050 |
2006-02-14 | 405 | 410 | 401 | 405 | 43,000 | 4,050 |
2006-02-13 | 432 | 432 | 399 | 407 | 61,000 | 4,070 |
2006-02-10 | 437 | 443 | 436 | 436 | 11,000 | 4,360 |
2006-02-09 | 442 | 442 | 439 | 439 | 9,000 | 4,390 |
2006-02-08 | 445 | 447 | 442 | 442 | 11,000 | 4,420 |
2006-02-07 | 438 | 444 | 438 | 444 | 6,000 | 4,440 |
2006-02-06 | 441 | 441 | 435 | 437 | 18,000 | 4,370 |
2006-02-03 | 449 | 449 | 440 | 444 | 15,000 | 4,440 |
2006-02-02 | 459 | 459 | 449 | 449 | 21,000 | 4,490 |
2006-02-01 | 460 | 460 | 456 | 459 | 7,000 | 4,590 |
2006-01-31 | 457 | 457 | 456 | 457 | 5,000 | 4,570 |
2006-01-30 | 451 | 455 | 450 | 452 | 22,000 | 4,520 |
2006-01-27 | 447 | 450 | 443 | 445 | 38,000 | 4,450 |
2006-01-26 | 437 | 445 | 436 | 443 | 9,000 | 4,430 |
2006-01-25 | 426 | 436 | 425 | 436 | 21,000 | 4,360 |
2006-01-24 | 420 | 429 | 420 | 425 | 11,000 | 4,250 |
2006-01-23 | 440 | 440 | 405 | 424 | 23,000 | 4,240 |
2006-01-20 | 449 | 449 | 440 | 440 | 32,000 | 4,400 |
2006-01-19 | 385 | 450 | 385 | 434 | 42,000 | 4,340 |
2006-01-18 | 443 | 443 | 380 | 405 | 82,000 | 4,050 |
2006-01-17 | 441 | 461 | 441 | 443 | 39,000 | 4,430 |
2006-01-16 | 460 | 460 | 447 | 451 | 51,000 | 4,510 |
2006-01-13 | 467 | 467 | 460 | 460 | 21,000 | 4,600 |
2006-01-12 | 469 | 470 | 460 | 460 | 44,000 | 4,600 |
2006-01-11 | 456 | 465 | 455 | 458 | 51,000 | 4,580 |
2006-01-10 | 451 | 454 | 445 | 454 | 69,000 | 4,540 |
2006-01-06 | 436 | 445 | 436 | 445 | 10,000 | 4,450 |
2006-01-05 | 435 | 441 | 430 | 435 | 44,000 | 4,350 |
2006-01-04 | 420 | 424 | 420 | 423 | 14,000 | 4,230 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1995-03-28]1株→1.1株