5907 JFEコンテイナー(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-302032062032062,0002,060
2009-12-292012052012055,0002,050
2009-12-282012012012011,0002,010
2009-12-252032032012014,0002,010
2009-12-242012052012016,0002,010
2009-12-222102102102101,0002,100
2009-12-212102102102101,0002,100
2009-12-182152152062063,0002,060
2009-12-162102102102101,0002,100
2009-12-152022112022113,0002,110
2009-12-142022052022053,0002,050
2009-12-082052052052055,0002,050
2009-12-042102102102101,0002,100
2009-12-032022082022083,0002,080
2009-11-302082082082081,0002,080
2009-11-252072072072072,0002,070
2009-11-242022022022022,0002,020
2009-11-202032032032032,0002,030
2009-11-172112112072072,0002,070
2009-11-132152152152151,0002,150
2009-11-112142142142142,0002,140
2009-11-102152152152151,0002,150
2009-11-092152152152156,0002,150
2009-11-052222222222222,0002,220
2009-11-022232242232242,0002,240
2009-10-282302302302301,0002,300
2009-10-272322322322321,0002,320
2009-10-262352352352351,0002,350
2009-10-212262272262273,0002,270
2009-10-202342342342342,0002,340
2009-10-192252252252251,0002,250
2009-10-162252252252252,0002,250
2009-10-152252352252353,0002,350
2009-10-052252252252251,0002,250
2009-10-022252252252251,0002,250
2009-09-302302302302301,0002,300
2009-09-252402402402401,0002,400
2009-09-182352352352351,0002,350
2009-09-172252252252252,0002,250
2009-09-102282282282281,0002,280
2009-09-092312312282283,0002,280
2009-09-082312312312312,0002,310
2009-09-072312312312312,0002,310
2009-09-012362362362361,0002,360
2009-08-312352352352351,0002,350
2009-08-272402402402401,0002,400
2009-08-252452452402402,0002,400
2009-08-242362402362403,0002,400
2009-08-202312312312312,0002,310
2009-08-1923023322622612,0002,260
2009-08-142372392372392,0002,390
2009-08-132342342342341,0002,340
2009-08-122312312312311,0002,310
2009-08-112362362362361,0002,360
2009-08-072412412412411,0002,410
2009-08-062412412412411,0002,410
2009-08-042362362362361,0002,360
2009-08-032402402402401,0002,400
2009-07-312362412362412,0002,410
2009-07-302372372372371,0002,370
2009-07-292432432392392,0002,390
2009-07-242482482482481,0002,480
2009-07-232482482482484,0002,480
2009-07-1725025324624811,0002,480
2009-07-162502552502555,0002,550
2009-07-152472472472472,0002,470
2009-07-142512512472473,0002,470
2009-07-132482482462462,0002,460
2009-07-102522522522521,0002,520
2009-07-092452502452475,0002,470
2009-07-062502502502501,0002,500
2009-07-032452452452451,0002,450
2009-07-022502502502501,0002,500
2009-06-302562562562565,0002,560
2009-06-252552552552551,0002,550
2009-06-182492502492505,0002,500
2009-06-152502502452452,0002,450
2009-06-112502502502501,0002,500
2009-06-092502502502504,0002,500
2009-06-082552552552552,0002,550
2009-06-052502502502501,0002,500
2009-06-032502502502501,0002,500
2009-06-012592592592591,0002,590
2009-05-292572572572571,0002,570
2009-05-2825225725225710,0002,570
2009-05-272502502502502,0002,500
2009-05-252542542542541,0002,540
2009-05-202562562512554,0002,550
2009-05-192562562562561,0002,560
2009-04-302572572572571,0002,570
2009-04-272602602602602,0002,600
2009-04-202532572532573,0002,570
2009-04-172582582582581,0002,580
2009-04-152562562562561,0002,560
2009-04-142532532532531,0002,530
2009-04-082492582492582,0002,580
2009-04-072502592502592,0002,590
2009-04-062502602502606,0002,600
2009-04-022482482482481,0002,480
2009-03-252502502502501,0002,500
2009-03-232502502502502,0002,500
2009-03-192502502502505,0002,500
2009-03-182412412362363,0002,360
2009-03-042392402312365,0002,360
2009-03-032482482482481,0002,480
2009-03-022402402402401,0002,400
2009-02-252502502502502,0002,500
2009-02-2024925724925315,0002,530
2009-02-192602602602601,0002,600
2009-02-102552652552659,0002,650
2009-02-092522572522573,0002,570
2009-02-052622652622653,0002,650
2009-02-032582672582672,0002,670
2009-01-302692692642685,0002,680
2009-01-292602692602693,0002,690
2009-01-272692692692691,0002,690
2009-01-262692692692691,0002,690
2009-01-212602692602692,0002,690
2009-01-202702702702702,0002,700
2009-01-192652702652702,0002,700
2009-01-142702702702702,0002,700
2009-01-092602672602674,0002,670

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