5907 JFEコンテイナー(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-12-29 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-12-25 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2008-12-19 | 270 | 270 | 270 | 270 | 8,000 | 2,700 |
| 2008-12-18 | 259 | 264 | 249 | 264 | 10,000 | 2,640 |
| 2008-12-17 | 255 | 269 | 255 | 269 | 3,000 | 2,690 |
| 2008-12-05 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 2008-11-28 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2008-11-27 | 270 | 277 | 270 | 277 | 31,000 | 2,770 |
| 2008-11-26 | 255 | 264 | 255 | 264 | 4,000 | 2,640 |
| 2008-11-25 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-11-20 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-11-19 | 265 | 270 | 260 | 270 | 4,000 | 2,700 |
| 2008-11-13 | 241 | 270 | 241 | 270 | 9,000 | 2,700 |
| 2008-11-12 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2008-11-11 | 250 | 260 | 250 | 260 | 26,000 | 2,600 |
| 2008-11-07 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2008-11-06 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2008-11-05 | 240 | 250 | 240 | 250 | 6,000 | 2,500 |
| 2008-10-31 | 230 | 250 | 230 | 250 | 3,000 | 2,500 |
| 2008-10-30 | 226 | 250 | 226 | 250 | 4,000 | 2,500 |
| 2008-10-29 | 230 | 240 | 230 | 240 | 3,000 | 2,400 |
| 2008-10-28 | 227 | 250 | 190 | 250 | 23,000 | 2,500 |
| 2008-10-27 | 240 | 240 | 217 | 217 | 5,000 | 2,170 |
| 2008-10-23 | 215 | 245 | 215 | 245 | 5,000 | 2,450 |
| 2008-10-22 | 250 | 250 | 245 | 245 | 2,000 | 2,450 |
| 2008-10-20 | 265 | 265 | 250 | 265 | 5,000 | 2,650 |
| 2008-10-17 | 265 | 265 | 265 | 265 | 17,000 | 2,650 |
| 2008-10-16 | 265 | 265 | 265 | 265 | 10,000 | 2,650 |
| 2008-10-15 | 270 | 270 | 270 | 270 | 12,000 | 2,700 |
| 2008-10-14 | 260 | 265 | 240 | 265 | 99,000 | 2,650 |
| 2008-10-10 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2008-10-08 | 245 | 260 | 245 | 260 | 20,000 | 2,600 |
| 2008-10-07 | 220 | 260 | 220 | 260 | 17,000 | 2,600 |
| 2008-10-06 | 260 | 265 | 225 | 265 | 13,000 | 2,650 |
| 2008-10-03 | 275 | 275 | 260 | 270 | 5,000 | 2,700 |
| 2008-10-02 | 265 | 285 | 265 | 285 | 8,000 | 2,850 |
| 2008-10-01 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2008-09-30 | 289 | 290 | 286 | 290 | 8,000 | 2,900 |
| 2008-09-29 | 290 | 290 | 290 | 290 | 8,000 | 2,900 |
| 2008-09-26 | 291 | 291 | 291 | 291 | 7,000 | 2,910 |
| 2008-09-25 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2008-09-19 | 279 | 279 | 260 | 269 | 5,000 | 2,690 |
| 2008-09-18 | 255 | 275 | 255 | 270 | 3,000 | 2,700 |
| 2008-09-17 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2008-09-16 | 260 | 270 | 260 | 270 | 3,000 | 2,700 |
| 2008-09-12 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 2008-09-11 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2008-09-10 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2008-09-05 | 270 | 280 | 270 | 280 | 6,000 | 2,800 |
| 2008-09-03 | 285 | 285 | 280 | 280 | 4,000 | 2,800 |
| 2008-09-02 | 280 | 290 | 280 | 285 | 21,000 | 2,850 |
| 2008-08-29 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 2008-08-28 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2008-08-26 | 265 | 270 | 265 | 270 | 3,000 | 2,700 |
| 2008-08-25 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2008-08-21 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2008-08-20 | 285 | 285 | 270 | 270 | 3,000 | 2,700 |
| 2008-08-19 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2008-08-15 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2008-08-14 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-08-05 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2008-08-04 | 261 | 261 | 260 | 260 | 3,000 | 2,600 |
| 2008-08-01 | 261 | 270 | 260 | 270 | 9,000 | 2,700 |
| 2008-07-31 | 290 | 290 | 281 | 281 | 6,000 | 2,810 |
| 2008-07-30 | 285 | 295 | 283 | 291 | 11,000 | 2,910 |
| 2008-07-29 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2008-07-25 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2008-07-24 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-07-23 | 265 | 270 | 265 | 270 | 4,000 | 2,700 |
| 2008-07-22 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2008-07-18 | 277 | 277 | 275 | 275 | 14,000 | 2,750 |
| 2008-07-17 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2008-07-16 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2008-07-15 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2008-07-14 | 260 | 260 | 250 | 260 | 7,000 | 2,600 |
| 2008-07-11 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2008-07-09 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2008-07-08 | 265 | 268 | 260 | 268 | 53,000 | 2,680 |
| 2008-07-07 | 240 | 250 | 240 | 250 | 7,000 | 2,500 |
| 2008-07-03 | 247 | 250 | 247 | 250 | 2,000 | 2,500 |
| 2008-07-01 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2008-06-30 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 2008-06-27 | 255 | 255 | 245 | 245 | 3,000 | 2,450 |
| 2008-06-25 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 2008-06-23 | 241 | 245 | 241 | 245 | 2,000 | 2,450 |
| 2008-06-20 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2008-06-18 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2008-06-17 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2008-06-16 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-06-13 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-06-09 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2008-06-06 | 251 | 256 | 251 | 256 | 2,000 | 2,560 |
| 2008-06-04 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2008-06-03 | 244 | 248 | 244 | 248 | 6,000 | 2,480 |
| 2008-06-02 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2008-05-30 | 252 | 257 | 252 | 257 | 2,000 | 2,570 |
| 2008-05-26 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2008-05-23 | 244 | 249 | 244 | 249 | 2,000 | 2,490 |
| 2008-05-22 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-05-20 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2008-05-19 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2008-05-15 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2008-05-14 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-05-13 | 250 | 250 | 235 | 250 | 4,000 | 2,500 |
| 2008-05-12 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2008-05-02 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2008-05-01 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2008-04-30 | 258 | 270 | 258 | 260 | 8,000 | 2,600 |
| 2008-04-28 | 251 | 255 | 250 | 255 | 8,000 | 2,550 |
| 2008-04-25 | 250 | 250 | 245 | 245 | 3,000 | 2,450 |
| 2008-04-24 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2008-04-22 | 240 | 240 | 235 | 235 | 4,000 | 2,350 |
| 2008-04-21 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2008-04-18 | 227 | 230 | 227 | 230 | 4,000 | 2,300 |
| 2008-04-17 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2008-04-16 | 227 | 230 | 227 | 230 | 3,000 | 2,300 |
| 2008-04-15 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 2008-04-14 | 220 | 225 | 220 | 225 | 13,000 | 2,250 |
| 2008-04-11 | 227 | 228 | 220 | 223 | 13,000 | 2,230 |
| 2008-04-10 | 223 | 230 | 223 | 228 | 5,000 | 2,280 |
| 2008-04-08 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2008-04-02 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-03-31 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-03-28 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2008-03-25 | 215 | 218 | 215 | 218 | 3,000 | 2,180 |
| 2008-03-24 | 205 | 210 | 205 | 210 | 7,000 | 2,100 |
| 2008-03-19 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 2008-03-18 | 186 | 199 | 186 | 199 | 2,000 | 1,990 |
| 2008-03-17 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2008-03-14 | 178 | 215 | 178 | 215 | 21,000 | 2,150 |
| 2008-03-13 | 177 | 180 | 177 | 180 | 13,000 | 1,800 |
| 2008-03-10 | 182 | 190 | 182 | 190 | 3,000 | 1,900 |
| 2008-03-04 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2008-03-03 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-02-28 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2008-02-26 | 200 | 205 | 200 | 205 | 8,000 | 2,050 |
| 2008-02-25 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2008-02-21 | 191 | 195 | 191 | 195 | 3,000 | 1,950 |
| 2008-02-20 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
| 2008-02-18 | 210 | 210 | 192 | 192 | 7,000 | 1,920 |
| 2008-02-15 | 185 | 189 | 185 | 189 | 3,000 | 1,890 |
| 2008-02-14 | 185 | 185 | 181 | 181 | 5,000 | 1,810 |
| 2008-02-13 | 203 | 210 | 184 | 185 | 10,000 | 1,850 |
| 2008-02-12 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-02-08 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-02-06 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-02-04 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2008-01-31 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2008-01-29 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2008-01-25 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2008-01-23 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2008-01-22 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2008-01-18 | 203 | 203 | 203 | 203 | 4,000 | 2,030 |
| 2008-01-17 | 185 | 185 | 178 | 178 | 5,000 | 1,780 |
| 2008-01-16 | 178 | 186 | 176 | 186 | 11,000 | 1,860 |
| 2008-01-15 | 196 | 196 | 196 | 196 | 5,000 | 1,960 |
| 2008-01-10 | 195 | 213 | 195 | 207 | 15,000 | 2,070 |
| 2008-01-09 | 210 | 210 | 190 | 190 | 81,000 | 1,900 |
| 2008-01-08 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2008-01-07 | 210 | 210 | 200 | 200 | 38,000 | 2,000 |
| 2008-01-04 | 220 | 220 | 210 | 210 | 10,000 | 2,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.1株
