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
2006-12-292972972972974,0002,970
2006-12-282942962902965,0002,960
2006-12-272972972952953,0002,950
2006-12-262952952932934,0002,930
2006-12-2529729729029512,0002,950
2006-12-2229629629529513,0002,950
2006-12-213003002962964,0002,960
2006-12-203043042953004,0003,000
2006-12-192982982982985,0002,980
2006-12-1830030029629612,0002,960
2006-12-152912912902909,0002,900
2006-12-1429529529029112,0002,910
2006-12-132952952952953,0002,950
2006-12-122922952922955,0002,950
2006-12-112922922912913,0002,910
2006-12-0830630629629618,0002,960
2006-12-073053053053057,0003,050
2006-12-0629930029930020,0003,000
2006-12-052992992952956,0002,950
2006-12-042942952932959,0002,950
2006-12-0126928626928612,0002,860
2006-11-3026626826526814,0002,680
2006-11-292652652642643,0002,640
2006-11-282512632512633,0002,630
2006-11-272602602572576,0002,570
2006-11-242552552552557,0002,550
2006-11-2225025524525515,0002,550
2006-11-2126026023625031,0002,500
2006-11-2028228226226212,0002,620
2006-11-162842842842841,0002,840
2006-11-152702842702844,0002,840
2006-11-1427427627227213,0002,720
2006-11-1328428527927916,0002,790
2006-11-102872892872877,0002,870
2006-11-092952992922927,0002,920
2006-11-082963002953005,0003,000
2006-11-072952952952952,0002,950
2006-11-062962962952956,0002,950
2006-11-023023023003003,0003,000
2006-11-013053053053051,0003,050
2006-10-313003053003053,0003,050
2006-10-303003003003003,0003,000
2006-10-2731231229730527,0003,050
2006-10-263143143143147,0003,140
2006-10-253103133093137,0003,130
2006-10-243053053053051,0003,050
2006-10-203003013003015,0003,010
2006-10-183013013013012,0003,010
2006-10-173013013013011,0003,010
2006-10-162952962952968,0002,960
2006-10-123003013003008,0003,000
2006-10-1130830830130114,0003,010
2006-10-1030830830430424,0003,040
2006-10-0630530930530934,0003,090
2006-10-053093093073076,0003,070
2006-10-0432332330630718,0003,070
2006-10-033193193133136,0003,130
2006-09-293143203143207,0003,200
2006-09-283093233093238,0003,230
2006-09-2731031030830832,0003,080
2006-09-263123123113119,0003,110
2006-09-2531131230831213,0003,120
2006-09-2230731030730912,0003,090
2006-09-2131931931531613,0003,160
2006-09-2031332131332195,0003,210
2006-09-193323323323321,0003,320
2006-09-1533433533333410,0003,340
2006-09-133403403403403,0003,400
2006-09-123453453413418,0003,410
2006-09-113483483483485,0003,480
2006-09-083413483413484,0003,480
2006-09-073443443423424,0003,420
2006-09-063443443443442,0003,440
2006-09-0434935334135014,0003,500
2006-09-0134534534134424,0003,440
2006-08-313403403403402,0003,400
2006-08-303403403403402,0003,400
2006-08-2935035033134020,0003,400
2006-08-283503503473495,0003,490
2006-08-253573573503509,0003,500
2006-08-2435935935435510,0003,550
2006-08-233593593593595,0003,590
2006-08-223543573543574,0003,570
2006-08-2136036035035012,0003,500
2006-08-183583583493496,0003,490
2006-08-1733834833834439,0003,440
2006-08-163363363363361,0003,360
2006-08-1533833833233212,0003,320
2006-08-1432933032732711,0003,270
2006-08-113263263253257,0003,250
2006-08-103253253253251,0003,250
2006-08-0932532532332316,0003,230
2006-08-0833033032532514,0003,250
2006-08-0733234033134012,0003,400
2006-08-033223273223225,0003,220
2006-08-023193223193216,0003,210
2006-08-013283283243243,0003,240
2006-07-3132832832332516,0003,250
2006-07-2832832831832825,0003,280
2006-07-263373423373383,0003,380
2006-07-253373503373408,0003,400
2006-07-2435035033533510,0003,350
2006-07-213453453453451,0003,450
2006-07-2035535535235212,0003,520
2006-07-1933033533033016,0003,300
2006-07-1835035034034012,0003,400
2006-07-143503603503606,0003,600
2006-07-133513553513537,0003,530
2006-07-123683683603604,0003,600
2006-07-113703703703704,0003,700
2006-07-1036936936036910,0003,690
2006-07-073753763713716,0003,710
2006-07-0637537536837313,0003,730
2006-07-0537837837037313,0003,730
2006-07-0437738237237738,0003,770
2006-07-0338838936637538,0003,750
2006-06-303693773693777,0003,770
2006-06-283743743703705,0003,700
2006-06-273703703693692,0003,690
2006-06-263653693653693,0003,690
2006-06-233603653603657,0003,650
2006-06-223623643623624,0003,620
2006-06-213613613613612,0003,610
2006-06-2035735835635815,0003,580
2006-06-1937337336236316,0003,630
2006-06-1636537336437325,0003,730
2006-06-153573573573571,0003,570
2006-06-143553553463477,0003,470
2006-06-133503603503556,0003,550
2006-06-1233334233034232,0003,420
2006-06-093333403333409,0003,400
2006-06-0836136135035024,0003,500
2006-06-0736036535635619,0003,560
2006-06-063903903803803,0003,800
2006-06-053783943783947,0003,940
2006-06-0236539035139038,0003,900
2006-06-0139839839039018,0003,900
2006-05-3139540039540020,0004,000
2006-05-3040240539940451,0004,040
2006-05-294104254104256,0004,250
2006-05-264104104104103,0004,100
2006-05-2541441540541013,0004,100
2006-05-244154154014108,0004,100
2006-05-2344544542042010,0004,200
2006-05-2245545543043017,0004,300
2006-05-1943344043044011,0004,400
2006-05-1842043042043014,0004,300
2006-05-1743043541042021,0004,200
2006-05-1646046043444011,0004,400
2006-05-1545145544645513,0004,550
2006-05-1245147044547021,0004,700
2006-05-1144647044647017,0004,700
2006-05-1046246244044040,0004,400
2006-05-0947347346546510,0004,650
2006-05-0847947946347311,0004,730
2006-05-0247048146547919,0004,790
2006-05-0149049046147032,0004,700
2006-04-2851051549349683,0004,960
2006-04-2747549347549189,0004,910
2006-04-2645948045947343,0004,730
2006-04-254504594504592,0004,590
2006-04-2445145144444628,0004,460
2006-04-214564564554555,0004,550
2006-04-2046046045545616,0004,560
2006-04-194734744654659,0004,650
2006-04-184514554514556,0004,550
2006-04-1746146345145125,0004,510
2006-04-1446246246046022,0004,600
2006-04-1347047046146356,0004,630
2006-04-1248548546947027,0004,700
2006-04-1148348546548528,0004,850
2006-04-1049549548348334,0004,830
2006-04-0749550049549527,0004,950
2006-04-0649150849150733,0005,070
2006-04-0550550749049036,0004,900
2006-04-0450051049051045,0005,100
2006-04-0351051048549925,0004,990
2006-03-3151952050151041,0005,100
2006-03-30520520503515106,0005,150
2006-03-2950051049151085,0005,100
2006-03-2850550549150369,0005,030
2006-03-27452505451490184,0004,900
2006-03-2446046045145134,0004,510
2006-03-2347047046046031,0004,600
2006-03-2247047046047044,0004,700
2006-03-20460480453470162,0004,700
2006-03-17483491468470268,0004,700
2006-03-16440484440482366,0004,820
2006-03-1540043140043171,0004,310
2006-03-143953953953952,0003,950
2006-03-1339040339040212,0004,020
2006-03-103853903853886,0003,880
2006-03-093843853843853,0003,850
2006-03-083823823823825,0003,820
2006-03-073903903823824,0003,820
2006-03-063893913893907,0003,900
2006-03-0339539537538914,0003,890
2006-03-023983983953954,0003,950
2006-03-013974013973999,0003,990
2006-02-2841441440040017,0004,000
2006-02-2741941940240218,0004,020
2006-02-244024023954027,0004,020
2006-02-2338539338539327,0003,930
2006-02-2238038437538024,0003,800
2006-02-2136838036538029,0003,800
2006-02-2039039036038038,0003,800
2006-02-1740240439139131,0003,910
2006-02-1640140540140319,0004,030
2006-02-1540541040240523,0004,050
2006-02-1440541040140543,0004,050
2006-02-1343243239940761,0004,070
2006-02-1043744343643611,0004,360
2006-02-094424424394399,0004,390
2006-02-0844544744244211,0004,420
2006-02-074384444384446,0004,440
2006-02-0644144143543718,0004,370
2006-02-0344944944044415,0004,440
2006-02-0245945944944921,0004,490
2006-02-014604604564597,0004,590
2006-01-314574574564575,0004,570
2006-01-3045145545045222,0004,520
2006-01-2744745044344538,0004,450
2006-01-264374454364439,0004,430
2006-01-2542643642543621,0004,360
2006-01-2442042942042511,0004,250
2006-01-2344044040542423,0004,240
2006-01-2044944944044032,0004,400
2006-01-1938545038543442,0004,340
2006-01-1844344338040582,0004,050
2006-01-1744146144144339,0004,430
2006-01-1646046044745151,0004,510
2006-01-1346746746046021,0004,600
2006-01-1246947046046044,0004,600
2006-01-1145646545545851,0004,580
2006-01-1045145444545469,0004,540
2006-01-0643644543644510,0004,450
2006-01-0543544143043544,0004,350
2006-01-0442042442042314,0004,230

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