1. HOME >
  2. 株価時系列 >
  3. 5907 >
  4. 2013年

5907 JFEコンテイナー(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305155155105103,0005,100
2013-12-2750951050351012,0005,100
2013-12-264855034855039,0005,030
2013-12-2546848346848394,0004,830
2013-12-2446046046046029,0004,600
2013-12-2044046543946025,0004,600
2013-12-1945545543644014,0004,400
2013-12-1845245245045211,0004,520
2013-12-174574574524526,0004,520
2013-12-134654654654652,0004,650
2013-12-124654694624684,0004,680
2013-12-114734734734735,0004,730
2013-12-104734734734732,0004,730
2013-12-094734734734733,0004,730
2013-12-0643146643146613,0004,660
2013-12-054554554474472,0004,470
2013-12-044604604604601,0004,600
2013-12-0345746045546010,0004,600
2013-12-024704704604606,0004,600
2013-11-2947147146846813,0004,680
2013-11-284714714704715,0004,710
2013-11-274714734714732,0004,730
2013-11-264704714704713,0004,710
2013-11-2547947946947025,0004,700
2013-11-224834834714729,0004,720
2013-11-2148048047647611,0004,760
2013-11-2049049047848313,0004,830
2013-11-1949249247348613,0004,860
2013-11-1849849949149714,0004,970
2013-11-1548449448449031,0004,900
2013-11-1447348547248411,0004,840
2013-11-134714774714773,0004,770
2013-11-124704724704728,0004,720
2013-11-114664674664679,0004,670
2013-11-0847047846047825,0004,780
2013-11-0647848046547829,0004,780
2013-11-0548048047047817,0004,780
2013-11-0150551548849327,0004,930
2013-10-3150852550252516,0005,250
2013-10-305305305165257,0005,250
2013-10-2953354053154013,0005,400
2013-10-2855255253254211,0005,420
2013-10-2554956353155227,0005,520
2013-10-2458158958158917,0005,890
2013-10-2356258056058078,0005,800
2013-10-2254756254455226,0005,520
2013-10-2154056054054469,0005,440
2013-10-1850053549253570,0005,350
2013-10-1749549849049824,0004,980
2013-10-1649049549049526,0004,950
2013-10-1549049249049227,0004,920
2013-10-1148348348348311,0004,830
2013-10-1048849048048023,0004,800
2013-10-094794854794858,0004,850
2013-10-0848048047147110,0004,710
2013-10-0748048048048018,0004,800
2013-10-0446748146248063,0004,800
2013-10-0346247545647524,0004,750
2013-10-0245846844444716,0004,470
2013-10-0145045844145815,0004,580
2013-09-30434480434457138,0004,570
2013-09-2642842842842815,0004,280
2013-09-254304304304303,0004,300
2013-09-2442042542042511,0004,250
2013-09-204174204174204,0004,200
2013-09-194104164104166,0004,160
2013-09-1841041040841017,0004,100
2013-09-174064064064065,0004,060
2013-09-134064064064062,0004,060
2013-09-124144144144143,0004,140
2013-09-1141241441241423,0004,140
2013-09-104094094094091,0004,090
2013-09-0940340840340827,0004,080
2013-09-0640340339640015,0004,000
2013-09-0540340339539520,0003,950
2013-08-304124194124196,0004,190
2013-08-283973973973971,0003,970
2013-08-264204204204201,0004,200
2013-08-234204204204202,0004,200
2013-08-224254254254252,0004,250
2013-08-2141041041041024,0004,100
2013-08-204104104094094,0004,090
2013-08-194034054004056,0004,050
2013-08-1540240240240230,0004,020
2013-08-1441341339440833,0004,080
2013-08-074394394394393,0004,390
2013-08-0643243943243910,0004,390
2013-08-0543043042043013,0004,300
2013-08-024204204204203,0004,200
2013-08-014204204204201,0004,200
2013-07-304334334334331,0004,330
2013-07-264354354194345,0004,340
2013-07-2541743541742929,0004,290
2013-07-244024094024094,0004,090
2013-07-2341541541041520,0004,150
2013-07-224134204134145,0004,140
2013-07-1943944041442126,0004,210
2013-07-1841043041043023,0004,300
2013-07-1740641040541022,0004,100
2013-07-1641041040040032,0004,000
2013-07-1238441038041036,0004,100
2013-07-113753823753824,0003,820
2013-07-103663743663744,0003,740
2013-07-0936536635536614,0003,660
2013-07-083653653653651,0003,650
2013-07-053673703673704,0003,700
2013-07-043623883613889,0003,880
2013-07-0337038637037028,0003,700
2013-07-0235136434536314,0003,630
2013-07-013503503463462,0003,460
2013-06-273553553483484,0003,480
2013-06-2635535534434417,0003,440
2013-06-253513513513512,0003,510
2013-06-243513513453453,0003,450
2013-06-203513513513511,0003,510
2013-06-193503513503513,0003,510
2013-06-143463463423437,0003,430
2013-06-133403483403483,0003,480
2013-06-123413413403402,0003,400
2013-06-103503503503503,0003,500
2013-06-0734734734034514,0003,450
2013-06-063473473453453,0003,450
2013-06-053483483483481,0003,480
2013-06-0435035635035610,0003,560
2013-06-0335135135135110,0003,510
2013-05-313513513513512,0003,510
2013-05-283503533503536,0003,530
2013-05-2736736735335311,0003,530
2013-05-2435636035635610,0003,560
2013-05-2336336335635611,0003,560
2013-05-223603703603656,0003,650
2013-05-213603603603601,0003,600
2013-05-2035937035136824,0003,680
2013-05-1735236035235410,0003,540
2013-05-163643643533536,0003,530
2013-05-153663663663665,0003,660
2013-05-143573603573606,0003,600
2013-05-1335636635535525,0003,550
2013-05-1035536035535625,0003,560
2013-05-093533563533559,0003,550
2013-05-0834935434935327,0003,530
2013-05-073483533483534,0003,530
2013-05-023473493473496,0003,490
2013-05-013473473473471,0003,470
2013-04-3034734834334511,0003,450
2013-04-2635635835435842,0003,580
2013-04-2535335735335643,0003,560
2013-04-2434435234435227,0003,520
2013-04-233443453423425,0003,420
2013-04-2234234834134321,0003,430
2013-04-193423423403418,0003,410
2013-04-183413433413429,0003,420
2013-04-1734034634034612,0003,460
2013-04-1634434434034012,0003,400
2013-04-1534534934434417,0003,440
2013-04-1233634533634421,0003,440
2013-04-113393393353389,0003,380
2013-04-103363373363364,0003,360
2013-04-0933433433333313,0003,330
2013-04-0833633833433417,0003,340
2013-04-0534034533433437,0003,340
2013-04-0434634633133434,0003,340
2013-04-0334934933933913,0003,390
2013-04-0233434933434915,0003,490
2013-04-013493493493499,0003,490
2013-03-293473493473498,0003,490
2013-03-2835135235135115,0003,510
2013-03-273493493493496,0003,490
2013-03-263483503483497,0003,490
2013-03-253543543503538,0003,530
2013-03-223513523513519,0003,510
2013-03-2135335435235427,0003,540
2013-03-1935135334935133,0003,510
2013-03-1835035235035121,0003,510
2013-03-1534935134935039,0003,500
2013-03-1434735134735164,0003,510
2013-03-13345350344348147,0003,480
2013-03-123573573573571,0003,570
2013-03-113543543513515,0003,510
2013-03-083543553543545,0003,540
2013-03-073623623623621,0003,620
2013-03-063603603603601,0003,600
2013-03-053603603603602,0003,600
2013-03-0436036036036015,0003,600
2013-03-013533533533534,0003,530
2013-02-2835535535335325,0003,530
2013-02-263473513473518,0003,510
2013-02-253543553543553,0003,550
2013-02-223473473473471,0003,470
2013-02-213503503503501,0003,500
2013-02-203503503503501,0003,500
2013-02-193503503503508,0003,500
2013-02-183493493453456,0003,450
2013-02-153493493493491,0003,490
2013-02-143553553553552,0003,550
2013-02-133543543543541,0003,540
2013-02-123563603563565,0003,560
2013-02-073593643583649,0003,640
2013-02-063513593513594,0003,590
2013-02-0435035135035112,0003,510
2013-01-313583583503506,0003,500
2013-01-303553603553602,0003,600
2013-01-293603603603603,0003,600
2013-01-2835735935035712,0003,570
2013-01-253733733733731,0003,730
2013-01-2335236035236022,0003,600
2013-01-223523523523525,0003,520
2013-01-2134635034535015,0003,500
2013-01-1835235234634610,0003,460
2013-01-1732633632633632,0003,360
2013-01-163353353353351,0003,350
2013-01-1533934133934053,0003,400
2013-01-113553553553551,0003,550
2013-01-103563563533535,0003,530
2013-01-093563593563593,0003,590
2013-01-043793793793791,0003,790

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