1. HOME >
  2. 株価時系列 >
  3. 5907 >
  4. 2011年

5907 JFEコンテイナー(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3038440137140111,0004,010
2011-12-2936838336838313,0003,830
2011-12-283663663663661,0003,660
2011-12-273793793643796,0003,790
2011-12-263753793753796,0003,790
2011-12-223793793703769,0003,760
2011-12-213823823813812,0003,810
2011-12-203833833833837,0003,830
2011-12-193733733733734,0003,730
2011-12-163763763703702,0003,700
2011-12-143853853843843,0003,840
2011-12-133853853853851,0003,850
2011-12-123803803733733,0003,730
2011-12-083783783783784,0003,780
2011-12-073793793793795,0003,790
2011-12-053713713683684,0003,680
2011-12-023753753753751,0003,750
2011-12-013753753683757,0003,750
2011-11-303663753663753,0003,750
2011-11-293603643603642,0003,640
2011-11-283503583503582,0003,580
2011-11-2536536535835818,0003,580
2011-11-213703783703782,0003,780
2011-11-183663743663742,0003,740
2011-11-173783783733732,0003,730
2011-11-153783783783781,0003,780
2011-11-093813813813811,0003,810
2011-11-083893893893895,0003,890
2011-11-073733733733732,0003,730
2011-11-043693693573607,0003,600
2011-11-0238138134536219,0003,620
2011-11-013853853853852,0003,850
2011-10-3138939338538510,0003,850
2011-10-283803873803874,0003,870
2011-10-273893893883882,0003,880
2011-10-2637939037839011,0003,900
2011-10-253773773733734,0003,730
2011-10-243723723723723,0003,720
2011-10-213783783783781,0003,780
2011-10-203833843753845,0003,840
2011-10-193803853723859,0003,850
2011-10-133873873873871,0003,870
2011-10-113863943863945,0003,940
2011-10-073923923923921,0003,920
2011-10-064004004004002,0004,000
2011-10-053853883803884,0003,880
2011-09-3040641240641217,0004,120
2011-09-294104104004065,0004,060
2011-09-2838540538540511,0004,050
2011-09-274004054004055,0004,050
2011-09-223893993863994,0003,990
2011-09-214054054054051,0004,050
2011-09-204054054054051,0004,050
2011-09-154034054034056,0004,050
2011-09-144004004004001,0004,000
2011-09-094004004004001,0004,000
2011-09-064014084004087,0004,080
2011-09-024104104074072,0004,070
2011-09-0140941440241426,0004,140
2011-08-314054054054053,0004,050
2011-08-304044063974059,0004,050
2011-08-2938940538939813,0003,980
2011-08-2637840537840511,0004,050
2011-08-2537737837537813,0003,780
2011-08-243763783763787,0003,780
2011-08-233753753753756,0003,750
2011-08-2237537537037015,0003,700
2011-08-193753753743744,0003,740
2011-08-1839539537037514,0003,750
2011-08-173963963953953,0003,950
2011-08-163973973973974,0003,970
2011-08-1239539939539916,0003,990
2011-08-113853933853932,0003,930
2011-08-1039840038740016,0004,000
2011-08-093973973943955,0003,950
2011-08-084004003953995,0003,990
2011-08-054004004004002,0004,000
2011-08-044034034004004,0004,000
2011-08-034034033874027,0004,020
2011-08-024054054034034,0004,030
2011-08-0138540538240515,0004,050
2011-07-2940340340040019,0004,000
2011-07-284004054004055,0004,050
2011-07-2739840039239914,0003,990
2011-07-264024054024053,0004,050
2011-07-2541041540541010,0004,100
2011-07-2242942941041019,0004,100
2011-07-2143243241843221,0004,320
2011-07-2044044542643934,0004,390
2011-07-1941842441842434,0004,240
2011-07-1542042041942045,0004,200
2011-07-1441542041042014,0004,200
2011-07-1341541841441824,0004,180
2011-07-1242442541441822,0004,180
2011-07-1141642541642431,0004,240
2011-07-0841841841541615,0004,160
2011-07-0742042241342022,0004,200
2011-07-0642042542042033,0004,200
2011-07-0542042041241614,0004,160
2011-07-0442042341041922,0004,190
2011-07-0141042041042026,0004,200
2011-06-3041041039240820,0004,080
2011-06-2941141241041020,0004,100
2011-06-28404414400409105,0004,090
2011-06-274034044034044,0004,040
2011-06-2440040539540561,0004,050
2011-06-2339040039040053,0004,000
2011-06-223823853823855,0003,850
2011-06-2138338537538431,0003,840
2011-06-2037638037538043,0003,800
2011-06-1736037036037013,0003,700
2011-06-163703703653654,0003,650
2011-06-153753753703704,0003,700
2011-06-1436037136037072,0003,700
2011-06-133583583583584,0003,580
2011-06-103463473453477,0003,470
2011-06-093583583483484,0003,480
2011-06-0834535534435511,0003,550
2011-06-073503503403456,0003,450
2011-06-063523523453452,0003,450
2011-06-033493523483524,0003,520
2011-06-023503503483482,0003,480
2011-06-013503503503503,0003,500
2011-05-3135335333835218,0003,520
2011-05-303573573503574,0003,570
2011-05-273663663543546,0003,540
2011-05-2635037035037026,0003,700
2011-05-253663663543547,0003,540
2011-05-243593623593626,0003,620
2011-05-2337937935535518,0003,550
2011-05-2036537536537535,0003,750
2011-05-1936136836136815,0003,680
2011-05-1836036035535527,0003,550
2011-05-1733534533534510,0003,450
2011-05-163403403303307,0003,300
2011-05-1335036134734832,0003,480
2011-05-1233736033636045,0003,600
2011-05-1132033632033539,0003,350
2011-05-1031832031532017,0003,200
2011-05-0931132031131832,0003,180
2011-05-0630531130531130,0003,110
2011-05-0230130530130522,0003,050
2011-04-2830030229729730,0002,970
2011-04-2727530027529725,0002,970
2011-04-262712712712711,0002,710
2011-04-252712712632657,0002,650
2011-04-2227527524025517,0002,550
2011-04-202802802802802,0002,800
2011-04-152802802802805,0002,800
2011-04-142672692652696,0002,690
2011-04-1326726726326315,0002,630
2011-04-1125528025525914,0002,590
2011-04-082502502502503,0002,500
2011-04-072402402372374,0002,370
2011-04-062462462462462,0002,460
2011-04-052552552542542,0002,540
2011-04-042542542542545,0002,540
2011-03-312522522522521,0002,520
2011-03-302632632562563,0002,560
2011-03-292552552552551,0002,550
2011-03-282602602602601,0002,600
2011-03-252592632592633,0002,630
2011-03-242472472462464,0002,460
2011-03-232472472472471,0002,470
2011-03-2226326323925212,0002,520
2011-03-1821322321322219,0002,220
2011-03-1719021619020712,0002,070
2011-03-1618920418719030,0001,900
2011-03-1523023020220220,0002,020
2011-03-1422024521224524,0002,450
2011-03-112902902842846,0002,840
2011-03-082882902882908,0002,900
2011-03-072882882862863,0002,860
2011-03-042942962832838,0002,830
2011-03-032942942942944,0002,940
2011-03-022932952932953,0002,950
2011-03-012922932922933,0002,930
2011-02-252882882882885,0002,880
2011-02-242912932862899,0002,890
2011-02-232982982982983,0002,980
2011-02-222972972972973,0002,970
2011-02-213113113033033,0003,030
2011-02-1830130128229520,0002,950
2011-02-173043063043067,0003,060
2011-02-163013043013042,0003,040
2011-02-152972992972998,0002,990
2011-02-142952962952963,0002,960
2011-02-102902932902935,0002,930
2011-02-092902902902902,0002,900
2011-02-082902902902902,0002,900
2011-02-072902902902904,0002,900
2011-02-042772852772859,0002,850
2011-02-032682762682762,0002,760
2011-02-022762762762763,0002,760
2011-01-312782782782781,0002,780
2011-01-282802802802804,0002,800
2011-01-272852852812814,0002,810
2011-01-262822902802906,0002,900
2011-01-252872872872871,0002,870
2011-01-242752802752803,0002,800
2011-01-212862862762765,0002,760
2011-01-202962962902908,0002,900
2011-01-192852892852894,0002,890
2011-01-182852852852853,0002,850
2011-01-172782852782856,0002,850
2011-01-142752752702757,0002,750
2011-01-132702732702736,0002,730
2011-01-122722722692723,0002,720
2011-01-112732792732739,0002,730
2011-01-072742742742741,0002,740
2011-01-062672722662726,0002,720
2011-01-042702702612613,0002,610

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