5907 JFEコンテイナー(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 225 | 230 | 225 | 230 | 3,000 | 2,300 |
| 2007-12-25 | 243 | 243 | 221 | 221 | 6,000 | 2,210 |
| 2007-12-21 | 230 | 234 | 210 | 234 | 13,000 | 2,340 |
| 2007-12-20 | 237 | 237 | 230 | 230 | 14,000 | 2,300 |
| 2007-12-19 | 236 | 237 | 236 | 237 | 4,000 | 2,370 |
| 2007-12-18 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2007-12-17 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2007-12-14 | 246 | 246 | 245 | 245 | 2,000 | 2,450 |
| 2007-12-13 | 250 | 250 | 248 | 248 | 2,000 | 2,480 |
| 2007-12-12 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2007-12-07 | 285 | 285 | 258 | 258 | 5,000 | 2,580 |
| 2007-12-06 | 276 | 276 | 250 | 270 | 11,000 | 2,700 |
| 2007-12-05 | 260 | 260 | 242 | 256 | 10,000 | 2,560 |
| 2007-12-03 | 250 | 255 | 250 | 255 | 5,000 | 2,550 |
| 2007-11-30 | 245 | 250 | 245 | 250 | 3,000 | 2,500 |
| 2007-11-29 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2007-11-28 | 248 | 250 | 248 | 250 | 4,000 | 2,500 |
| 2007-11-27 | 252 | 256 | 250 | 250 | 10,000 | 2,500 |
| 2007-11-26 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2007-11-21 | 250 | 260 | 250 | 250 | 15,000 | 2,500 |
| 2007-11-20 | 250 | 250 | 249 | 250 | 6,000 | 2,500 |
| 2007-11-19 | 250 | 250 | 245 | 245 | 3,000 | 2,450 |
| 2007-11-16 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2007-11-15 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2007-11-14 | 247 | 250 | 247 | 250 | 5,000 | 2,500 |
| 2007-11-13 | 250 | 250 | 240 | 240 | 7,000 | 2,400 |
| 2007-11-12 | 250 | 250 | 240 | 240 | 8,000 | 2,400 |
| 2007-11-09 | 275 | 275 | 275 | 275 | 7,000 | 2,750 |
| 2007-11-08 | 275 | 275 | 274 | 275 | 7,000 | 2,750 |
| 2007-11-07 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2007-11-06 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2007-11-05 | 270 | 270 | 267 | 270 | 5,000 | 2,700 |
| 2007-11-02 | 280 | 280 | 270 | 270 | 7,000 | 2,700 |
| 2007-11-01 | 282 | 282 | 280 | 280 | 9,000 | 2,800 |
| 2007-10-31 | 280 | 281 | 280 | 281 | 10,000 | 2,810 |
| 2007-10-30 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-10-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-10-24 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-10-23 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2007-10-22 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2007-10-19 | 301 | 301 | 296 | 296 | 12,000 | 2,960 |
| 2007-10-18 | 293 | 300 | 292 | 300 | 6,000 | 3,000 |
| 2007-10-17 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2007-10-16 | 294 | 300 | 294 | 300 | 2,000 | 3,000 |
| 2007-10-15 | 290 | 300 | 290 | 300 | 21,000 | 3,000 |
| 2007-10-12 | 290 | 290 | 290 | 290 | 25,000 | 2,900 |
| 2007-10-11 | 290 | 290 | 290 | 290 | 10,000 | 2,900 |
| 2007-10-10 | 290 | 290 | 285 | 285 | 7,000 | 2,850 |
| 2007-10-09 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-10-05 | 295 | 295 | 290 | 290 | 5,000 | 2,900 |
| 2007-10-03 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2007-10-02 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2007-09-28 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2007-09-27 | 300 | 300 | 299 | 300 | 4,000 | 3,000 |
| 2007-09-26 | 301 | 301 | 298 | 298 | 3,000 | 2,980 |
| 2007-09-25 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2007-09-21 | 297 | 301 | 297 | 301 | 5,000 | 3,010 |
| 2007-09-20 | 300 | 300 | 298 | 300 | 9,000 | 3,000 |
| 2007-09-19 | 290 | 300 | 290 | 300 | 15,000 | 3,000 |
| 2007-09-18 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-09-13 | 295 | 296 | 295 | 295 | 29,000 | 2,950 |
| 2007-09-12 | 295 | 295 | 295 | 295 | 13,000 | 2,950 |
| 2007-09-11 | 292 | 295 | 290 | 295 | 14,000 | 2,950 |
| 2007-09-10 | 295 | 295 | 293 | 293 | 10,000 | 2,930 |
| 2007-09-07 | 298 | 298 | 295 | 295 | 3,000 | 2,950 |
| 2007-09-06 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2007-09-05 | 294 | 294 | 294 | 294 | 10,000 | 2,940 |
| 2007-09-04 | 290 | 292 | 290 | 292 | 4,000 | 2,920 |
| 2007-08-31 | 290 | 290 | 290 | 290 | 11,000 | 2,900 |
| 2007-08-30 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2007-08-29 | 290 | 302 | 290 | 302 | 13,000 | 3,020 |
| 2007-08-28 | 300 | 300 | 290 | 290 | 5,000 | 2,900 |
| 2007-08-27 | 290 | 306 | 290 | 300 | 29,000 | 3,000 |
| 2007-08-23 | 288 | 288 | 276 | 276 | 5,000 | 2,760 |
| 2007-08-22 | 295 | 300 | 291 | 291 | 22,000 | 2,910 |
| 2007-08-21 | 275 | 285 | 275 | 285 | 9,000 | 2,850 |
| 2007-08-20 | 272 | 278 | 272 | 278 | 10,000 | 2,780 |
| 2007-08-17 | 270 | 270 | 262 | 268 | 8,000 | 2,680 |
| 2007-08-16 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2007-08-10 | 290 | 290 | 288 | 290 | 4,000 | 2,900 |
| 2007-08-09 | 297 | 300 | 297 | 298 | 5,000 | 2,980 |
| 2007-08-07 | 300 | 300 | 299 | 300 | 13,000 | 3,000 |
| 2007-08-06 | 295 | 300 | 295 | 300 | 5,000 | 3,000 |
| 2007-08-02 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2007-08-01 | 293 | 299 | 293 | 299 | 2,000 | 2,990 |
| 2007-07-31 | 298 | 300 | 295 | 295 | 4,000 | 2,950 |
| 2007-07-27 | 300 | 303 | 300 | 303 | 11,000 | 3,030 |
| 2007-07-26 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2007-07-25 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 2007-07-24 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2007-07-23 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 2007-07-20 | 313 | 313 | 300 | 300 | 37,000 | 3,000 |
| 2007-07-19 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2007-07-18 | 299 | 299 | 294 | 294 | 4,000 | 2,940 |
| 2007-07-13 | 290 | 296 | 290 | 296 | 14,000 | 2,960 |
| 2007-07-12 | 300 | 300 | 299 | 300 | 4,000 | 3,000 |
| 2007-07-11 | 301 | 301 | 300 | 300 | 4,000 | 3,000 |
| 2007-07-10 | 302 | 302 | 302 | 302 | 5,000 | 3,020 |
| 2007-07-09 | 302 | 302 | 302 | 302 | 8,000 | 3,020 |
| 2007-07-06 | 302 | 302 | 300 | 300 | 3,000 | 3,000 |
| 2007-07-04 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2007-07-03 | 301 | 301 | 300 | 300 | 3,000 | 3,000 |
| 2007-06-29 | 307 | 307 | 305 | 305 | 3,000 | 3,050 |
| 2007-06-28 | 306 | 306 | 306 | 306 | 3,000 | 3,060 |
| 2007-06-27 | 306 | 306 | 298 | 298 | 3,000 | 2,980 |
| 2007-06-26 | 305 | 306 | 305 | 306 | 9,000 | 3,060 |
| 2007-06-25 | 306 | 306 | 303 | 303 | 3,000 | 3,030 |
| 2007-06-22 | 306 | 306 | 305 | 305 | 5,000 | 3,050 |
| 2007-06-21 | 300 | 300 | 297 | 297 | 9,000 | 2,970 |
| 2007-06-20 | 302 | 307 | 300 | 307 | 19,000 | 3,070 |
| 2007-06-19 | 299 | 302 | 299 | 300 | 25,000 | 3,000 |
| 2007-06-18 | 301 | 301 | 300 | 301 | 12,000 | 3,010 |
| 2007-06-15 | 300 | 301 | 300 | 301 | 4,000 | 3,010 |
| 2007-06-14 | 301 | 301 | 295 | 295 | 8,000 | 2,950 |
| 2007-06-13 | 295 | 296 | 295 | 296 | 11,000 | 2,960 |
| 2007-06-12 | 293 | 296 | 292 | 292 | 4,000 | 2,920 |
| 2007-06-11 | 298 | 298 | 298 | 298 | 9,000 | 2,980 |
| 2007-06-08 | 298 | 298 | 298 | 298 | 4,000 | 2,980 |
| 2007-06-07 | 301 | 307 | 298 | 300 | 11,000 | 3,000 |
| 2007-06-06 | 302 | 305 | 302 | 305 | 24,000 | 3,050 |
| 2007-06-05 | 297 | 301 | 297 | 301 | 10,000 | 3,010 |
| 2007-06-04 | 295 | 297 | 291 | 297 | 12,000 | 2,970 |
| 2007-06-01 | 290 | 295 | 280 | 285 | 10,000 | 2,850 |
| 2007-05-31 | 283 | 289 | 282 | 289 | 6,000 | 2,890 |
| 2007-05-30 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2007-05-29 | 275 | 285 | 275 | 285 | 15,000 | 2,850 |
| 2007-05-25 | 273 | 275 | 273 | 275 | 5,000 | 2,750 |
| 2007-05-24 | 274 | 278 | 274 | 278 | 9,000 | 2,780 |
| 2007-05-23 | 280 | 282 | 274 | 274 | 19,000 | 2,740 |
| 2007-05-22 | 279 | 280 | 277 | 280 | 4,000 | 2,800 |
| 2007-05-21 | 275 | 275 | 274 | 275 | 3,000 | 2,750 |
| 2007-05-18 | 273 | 278 | 273 | 274 | 4,000 | 2,740 |
| 2007-05-17 | 274 | 274 | 273 | 273 | 5,000 | 2,730 |
| 2007-05-16 | 274 | 274 | 274 | 274 | 5,000 | 2,740 |
| 2007-05-15 | 272 | 272 | 272 | 272 | 8,000 | 2,720 |
| 2007-05-14 | 272 | 272 | 270 | 271 | 5,000 | 2,710 |
| 2007-05-11 | 266 | 266 | 263 | 263 | 2,000 | 2,630 |
| 2007-05-10 | 274 | 274 | 267 | 267 | 13,000 | 2,670 |
| 2007-05-08 | 274 | 278 | 274 | 276 | 5,000 | 2,760 |
| 2007-05-07 | 272 | 272 | 270 | 270 | 2,000 | 2,700 |
| 2007-05-02 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2007-05-01 | 263 | 263 | 261 | 263 | 9,000 | 2,630 |
| 2007-04-27 | 274 | 274 | 266 | 266 | 11,000 | 2,660 |
| 2007-04-26 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2007-04-25 | 280 | 280 | 275 | 275 | 7,000 | 2,750 |
| 2007-04-24 | 275 | 279 | 275 | 279 | 3,000 | 2,790 |
| 2007-04-23 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2007-04-20 | 276 | 280 | 276 | 280 | 11,000 | 2,800 |
| 2007-04-19 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2007-04-18 | 286 | 290 | 285 | 285 | 3,000 | 2,850 |
| 2007-04-17 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2007-04-16 | 286 | 286 | 286 | 286 | 9,000 | 2,860 |
| 2007-04-13 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2007-04-12 | 285 | 290 | 285 | 290 | 22,000 | 2,900 |
| 2007-04-11 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2007-04-09 | 290 | 290 | 285 | 285 | 5,000 | 2,850 |
| 2007-04-06 | 289 | 290 | 289 | 290 | 2,000 | 2,900 |
| 2007-04-04 | 281 | 285 | 281 | 285 | 4,000 | 2,850 |
| 2007-04-03 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2007-04-02 | 287 | 287 | 285 | 285 | 3,000 | 2,850 |
| 2007-03-29 | 286 | 286 | 285 | 285 | 3,000 | 2,850 |
| 2007-03-28 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 2007-03-27 | 290 | 290 | 289 | 289 | 3,000 | 2,890 |
| 2007-03-26 | 298 | 298 | 298 | 298 | 22,000 | 2,980 |
| 2007-03-23 | 299 | 299 | 298 | 298 | 6,000 | 2,980 |
| 2007-03-22 | 290 | 299 | 290 | 299 | 3,000 | 2,990 |
| 2007-03-20 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2007-03-16 | 290 | 290 | 289 | 290 | 4,000 | 2,900 |
| 2007-03-14 | 292 | 292 | 286 | 289 | 12,000 | 2,890 |
| 2007-03-13 | 296 | 296 | 295 | 295 | 3,000 | 2,950 |
| 2007-03-12 | 292 | 295 | 292 | 295 | 2,000 | 2,950 |
| 2007-03-09 | 291 | 294 | 290 | 290 | 7,000 | 2,900 |
| 2007-03-08 | 291 | 291 | 290 | 291 | 4,000 | 2,910 |
| 2007-03-07 | 295 | 295 | 287 | 290 | 7,000 | 2,900 |
| 2007-03-06 | 281 | 293 | 280 | 290 | 9,000 | 2,900 |
| 2007-03-05 | 284 | 287 | 283 | 283 | 24,000 | 2,830 |
| 2007-03-02 | 299 | 300 | 292 | 292 | 5,000 | 2,920 |
| 2007-03-01 | 300 | 300 | 293 | 299 | 6,000 | 2,990 |
| 2007-02-28 | 290 | 300 | 285 | 300 | 18,000 | 3,000 |
| 2007-02-27 | 313 | 313 | 308 | 308 | 9,000 | 3,080 |
| 2007-02-26 | 312 | 313 | 307 | 309 | 16,000 | 3,090 |
| 2007-02-23 | 302 | 305 | 302 | 303 | 15,000 | 3,030 |
| 2007-02-22 | 301 | 303 | 300 | 303 | 15,000 | 3,030 |
| 2007-02-21 | 300 | 301 | 300 | 301 | 2,000 | 3,010 |
| 2007-02-20 | 304 | 304 | 303 | 304 | 9,000 | 3,040 |
| 2007-02-19 | 300 | 301 | 300 | 301 | 11,000 | 3,010 |
| 2007-02-16 | 304 | 304 | 303 | 303 | 5,000 | 3,030 |
| 2007-02-15 | 304 | 304 | 301 | 301 | 16,000 | 3,010 |
| 2007-02-14 | 304 | 304 | 302 | 303 | 11,000 | 3,030 |
| 2007-02-13 | 301 | 304 | 301 | 304 | 4,000 | 3,040 |
| 2007-02-09 | 305 | 305 | 301 | 304 | 7,000 | 3,040 |
| 2007-02-08 | 310 | 310 | 305 | 305 | 7,000 | 3,050 |
| 2007-02-07 | 305 | 314 | 305 | 314 | 20,000 | 3,140 |
| 2007-02-06 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2007-02-05 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2007-02-02 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2007-01-31 | 308 | 309 | 307 | 308 | 5,000 | 3,080 |
| 2007-01-30 | 307 | 314 | 307 | 314 | 8,000 | 3,140 |
| 2007-01-29 | 305 | 310 | 305 | 307 | 4,000 | 3,070 |
| 2007-01-26 | 304 | 304 | 303 | 303 | 4,000 | 3,030 |
| 2007-01-25 | 306 | 310 | 305 | 305 | 17,000 | 3,050 |
| 2007-01-24 | 303 | 306 | 303 | 306 | 3,000 | 3,060 |
| 2007-01-23 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 2007-01-22 | 305 | 306 | 305 | 306 | 7,000 | 3,060 |
| 2007-01-19 | 298 | 300 | 298 | 299 | 9,000 | 2,990 |
| 2007-01-18 | 293 | 298 | 293 | 298 | 2,000 | 2,980 |
| 2007-01-17 | 293 | 296 | 292 | 296 | 11,000 | 2,960 |
| 2007-01-16 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 2007-01-15 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2007-01-12 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2007-01-10 | 292 | 295 | 292 | 295 | 3,000 | 2,950 |
| 2007-01-09 | 291 | 291 | 290 | 290 | 8,000 | 2,900 |
| 2007-01-05 | 291 | 292 | 291 | 291 | 8,000 | 2,910 |
| 2007-01-04 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.1株
