1. HOME >
  2. 株価時系列 >
  3. 5907 >
  4. 2012年

5907 JFEコンテイナー(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283603793603794,0003,790
2012-12-253633633633631,0003,630
2012-12-213633633633631,0003,630
2012-12-203633633633631,0003,630
2012-12-193463553403556,0003,550
2012-12-1833638833638013,0003,800
2012-12-173373373303303,0003,300
2012-12-143433433433433,0003,430
2012-12-133373433373437,0003,430
2012-12-123603603603601,0003,600
2012-12-103643733643735,0003,730
2012-12-073303303303309,0003,300
2012-12-063173173173171,0003,170
2012-12-053203203173176,0003,170
2012-12-043183183183181,0003,180
2012-11-303253253203206,0003,200
2012-11-283203203203204,0003,200
2012-11-273183183183182,0003,180
2012-11-263263263263261,0003,260
2012-11-223203203203201,0003,200
2012-11-213153153153159,0003,150
2012-11-203163173163163,0003,160
2012-11-163153153153151,0003,150
2012-11-1531631631631625,0003,160
2012-11-1431631631031036,0003,100
2012-11-133183183103106,0003,100
2012-11-123153183103109,0003,100
2012-11-0731232031232011,0003,200
2012-11-063193193193195,0003,190
2012-11-0532032032032018,0003,200
2012-11-0231932031832017,0003,200
2012-10-2932032032032010,0003,200
2012-10-263133133133131,0003,130
2012-10-253173173173171,0003,170
2012-10-1932032030832027,0003,200
2012-10-183193193153155,0003,150
2012-10-173253253223226,0003,220
2012-10-1633033032132811,0003,280
2012-10-1234534534534510,0003,450
2012-10-043483483483481,0003,480
2012-10-033493493493492,0003,490
2012-10-023503503503502,0003,500
2012-10-013543543543541,0003,540
2012-09-283553553553552,0003,550
2012-09-273543543543541,0003,540
2012-09-263553553553551,0003,550
2012-09-253593593593592,0003,590
2012-09-243603603603602,0003,600
2012-09-213383383383381,0003,380
2012-09-203363383363382,0003,380
2012-09-193303363303365,0003,360
2012-09-183353353353352,0003,350
2012-09-1433033333033014,0003,300
2012-09-133273303273298,0003,290
2012-09-123273273273271,0003,270
2012-09-113113153113152,0003,150
2012-09-1033033232232212,0003,220
2012-08-273323323323321,0003,320
2012-08-243253253253251,0003,250
2012-08-233343343343341,0003,340
2012-08-213343343343341,0003,340
2012-08-203483483483487,0003,480
2012-08-163253253253253,0003,250
2012-08-0932532532532523,0003,250
2012-08-083253253253252,0003,250
2012-08-073193193193192,0003,190
2012-08-023193193193191,0003,190
2012-07-313253273253274,0003,270
2012-07-273383403383405,0003,400
2012-07-253463463463461,0003,460
2012-07-203543543543544,0003,540
2012-07-193603603603601,0003,600
2012-07-1835835835335310,0003,530
2012-07-173563563563561,0003,560
2012-07-133593593593591,0003,590
2012-07-123623623623621,0003,620
2012-07-113573573573571,0003,570
2012-07-103573573573572,0003,570
2012-07-063573573573571,0003,570
2012-07-033653653653652,0003,650
2012-06-283603653603653,0003,650
2012-06-273703703703704,0003,700
2012-06-263593593593591,0003,590
2012-06-253583583583584,0003,580
2012-06-223453453453451,0003,450
2012-06-213463483463475,0003,470
2012-06-203503503503501,0003,500
2012-06-193473503473503,0003,500
2012-06-143513513513515,0003,510
2012-06-133483483443488,0003,480
2012-06-123493493493495,0003,490
2012-06-113443443443446,0003,440
2012-06-063403403403406,0003,400
2012-06-043303303303301,0003,300
2012-05-233443443443441,0003,440
2012-05-223403603403604,0003,600
2012-05-213393393393395,0003,390
2012-05-183353353303313,0003,310
2012-05-1733533933033818,0003,380
2012-05-163393393353352,0003,350
2012-05-153233473233476,0003,470
2012-05-143553553553551,0003,550
2012-05-113523553523558,0003,550
2012-05-083543603543602,0003,600
2012-05-0735536035235932,0003,590
2012-05-023633633463547,0003,540
2012-04-273683683683687,0003,680
2012-04-253683683603607,0003,600
2012-04-243763763763762,0003,760
2012-04-203703703653703,0003,700
2012-04-193723723703702,0003,700
2012-04-183703703703702,0003,700
2012-04-163693693693693,0003,690
2012-04-093703833633839,0003,830
2012-04-063653653653651,0003,650
2012-04-053653703653703,0003,700
2012-04-043653653653652,0003,650
2012-04-033673673663662,0003,660
2012-04-023673673673671,0003,670
2012-03-303653753653755,0003,750
2012-03-293683683603603,0003,600
2012-03-283703703623623,0003,620
2012-03-273723723723723,0003,720
2012-03-2638438436036813,0003,680
2012-03-2337338037338018,0003,800
2012-03-223613653613652,0003,650
2012-03-213723723653653,0003,650
2012-03-1937537537537510,0003,750
2012-03-163703703703701,0003,700
2012-03-153773773773772,0003,770
2012-03-1437037837037713,0003,770
2012-03-123753753733732,0003,730
2012-03-093743783743784,0003,780
2012-03-073703703703703,0003,700
2012-03-053753783753782,0003,780
2012-03-0238038037237213,0003,720
2012-03-013793853793855,0003,850
2012-02-2937938537037515,0003,750
2012-02-283853873843876,0003,870
2012-02-273863863853853,0003,850
2012-02-243843853843852,0003,850
2012-02-233823843763844,0003,840
2012-02-223843843803804,0003,800
2012-02-213853913853913,0003,910
2012-02-203803853783855,0003,850
2012-02-173803803803802,0003,800
2012-02-163833833803826,0003,820
2012-02-153853853823823,0003,820
2012-02-133873873873871,0003,870
2012-02-103863863863861,0003,860
2012-02-073933973933974,0003,970
2012-02-063933933933932,0003,930
2012-02-013853983853982,0003,980
2012-01-313983993983992,0003,990
2012-01-303783833783823,0003,820
2012-01-254004004004001,0004,000
2012-01-234004004004002,0004,000
2012-01-2039740039740028,0004,000
2012-01-193953983953982,0003,980
2012-01-183903903903903,0003,900
2012-01-173903903903901,0003,900
2012-01-163903903903901,0003,900
2012-01-133903903903901,0003,900
2012-01-123903903903901,0003,900
2012-01-103983983983981,0003,980
2012-01-063983983983983,0003,980

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