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 |
---|---|---|---|---|---|---|
2009-12-30 | 203 | 206 | 203 | 206 | 2,000 | 2,060 |
2009-12-29 | 201 | 205 | 201 | 205 | 5,000 | 2,050 |
2009-12-28 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
2009-12-25 | 203 | 203 | 201 | 201 | 4,000 | 2,010 |
2009-12-24 | 201 | 205 | 201 | 201 | 6,000 | 2,010 |
2009-12-22 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
2009-12-21 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
2009-12-18 | 215 | 215 | 206 | 206 | 3,000 | 2,060 |
2009-12-16 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
2009-12-15 | 202 | 211 | 202 | 211 | 3,000 | 2,110 |
2009-12-14 | 202 | 205 | 202 | 205 | 3,000 | 2,050 |
2009-12-08 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
2009-12-04 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
2009-12-03 | 202 | 208 | 202 | 208 | 3,000 | 2,080 |
2009-11-30 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
2009-11-25 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
2009-11-24 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
2009-11-20 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
2009-11-17 | 211 | 211 | 207 | 207 | 2,000 | 2,070 |
2009-11-13 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
2009-11-11 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
2009-11-10 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
2009-11-09 | 215 | 215 | 215 | 215 | 6,000 | 2,150 |
2009-11-05 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
2009-11-02 | 223 | 224 | 223 | 224 | 2,000 | 2,240 |
2009-10-28 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
2009-10-27 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
2009-10-26 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
2009-10-21 | 226 | 227 | 226 | 227 | 3,000 | 2,270 |
2009-10-20 | 234 | 234 | 234 | 234 | 2,000 | 2,340 |
2009-10-19 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
2009-10-16 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
2009-10-15 | 225 | 235 | 225 | 235 | 3,000 | 2,350 |
2009-10-05 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
2009-10-02 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
2009-09-30 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
2009-09-25 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
2009-09-18 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
2009-09-17 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
2009-09-10 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
2009-09-09 | 231 | 231 | 228 | 228 | 3,000 | 2,280 |
2009-09-08 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
2009-09-07 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
2009-09-01 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
2009-08-31 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
2009-08-27 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
2009-08-25 | 245 | 245 | 240 | 240 | 2,000 | 2,400 |
2009-08-24 | 236 | 240 | 236 | 240 | 3,000 | 2,400 |
2009-08-20 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
2009-08-19 | 230 | 233 | 226 | 226 | 12,000 | 2,260 |
2009-08-14 | 237 | 239 | 237 | 239 | 2,000 | 2,390 |
2009-08-13 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
2009-08-12 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
2009-08-11 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
2009-08-07 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
2009-08-06 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
2009-08-04 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
2009-08-03 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
2009-07-31 | 236 | 241 | 236 | 241 | 2,000 | 2,410 |
2009-07-30 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
2009-07-29 | 243 | 243 | 239 | 239 | 2,000 | 2,390 |
2009-07-24 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
2009-07-23 | 248 | 248 | 248 | 248 | 4,000 | 2,480 |
2009-07-17 | 250 | 253 | 246 | 248 | 11,000 | 2,480 |
2009-07-16 | 250 | 255 | 250 | 255 | 5,000 | 2,550 |
2009-07-15 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
2009-07-14 | 251 | 251 | 247 | 247 | 3,000 | 2,470 |
2009-07-13 | 248 | 248 | 246 | 246 | 2,000 | 2,460 |
2009-07-10 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
2009-07-09 | 245 | 250 | 245 | 247 | 5,000 | 2,470 |
2009-07-06 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
2009-07-03 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
2009-07-02 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
2009-06-30 | 256 | 256 | 256 | 256 | 5,000 | 2,560 |
2009-06-25 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
2009-06-18 | 249 | 250 | 249 | 250 | 5,000 | 2,500 |
2009-06-15 | 250 | 250 | 245 | 245 | 2,000 | 2,450 |
2009-06-11 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
2009-06-09 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
2009-06-08 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
2009-06-05 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
2009-06-03 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
2009-06-01 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
2009-05-29 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
2009-05-28 | 252 | 257 | 252 | 257 | 10,000 | 2,570 |
2009-05-27 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
2009-05-25 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
2009-05-20 | 256 | 256 | 251 | 255 | 4,000 | 2,550 |
2009-05-19 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
2009-04-30 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
2009-04-27 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
2009-04-20 | 253 | 257 | 253 | 257 | 3,000 | 2,570 |
2009-04-17 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
2009-04-15 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
2009-04-14 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
2009-04-08 | 249 | 258 | 249 | 258 | 2,000 | 2,580 |
2009-04-07 | 250 | 259 | 250 | 259 | 2,000 | 2,590 |
2009-04-06 | 250 | 260 | 250 | 260 | 6,000 | 2,600 |
2009-04-02 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
2009-03-25 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
2009-03-23 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
2009-03-19 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
2009-03-18 | 241 | 241 | 236 | 236 | 3,000 | 2,360 |
2009-03-04 | 239 | 240 | 231 | 236 | 5,000 | 2,360 |
2009-03-03 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
2009-03-02 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
2009-02-25 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
2009-02-20 | 249 | 257 | 249 | 253 | 15,000 | 2,530 |
2009-02-19 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
2009-02-10 | 255 | 265 | 255 | 265 | 9,000 | 2,650 |
2009-02-09 | 252 | 257 | 252 | 257 | 3,000 | 2,570 |
2009-02-05 | 262 | 265 | 262 | 265 | 3,000 | 2,650 |
2009-02-03 | 258 | 267 | 258 | 267 | 2,000 | 2,670 |
2009-01-30 | 269 | 269 | 264 | 268 | 5,000 | 2,680 |
2009-01-29 | 260 | 269 | 260 | 269 | 3,000 | 2,690 |
2009-01-27 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
2009-01-26 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
2009-01-21 | 260 | 269 | 260 | 269 | 2,000 | 2,690 |
2009-01-20 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
2009-01-19 | 265 | 270 | 265 | 270 | 2,000 | 2,700 |
2009-01-14 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
2009-01-09 | 260 | 267 | 260 | 267 | 4,000 | 2,670 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1995-03-28]1株→1.1株