5907 JFEコンテイナー(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 459 | 465 | 457 | 465 | 5,000 | 4,650 |
| 2014-12-29 | 473 | 473 | 456 | 463 | 21,000 | 4,630 |
| 2014-12-26 | 461 | 465 | 460 | 465 | 10,000 | 4,650 |
| 2014-12-25 | 460 | 460 | 451 | 453 | 20,000 | 4,530 |
| 2014-12-24 | 459 | 460 | 459 | 460 | 8,000 | 4,600 |
| 2014-12-22 | 450 | 460 | 450 | 455 | 36,000 | 4,550 |
| 2014-12-19 | 450 | 452 | 443 | 452 | 29,000 | 4,520 |
| 2014-12-18 | 451 | 452 | 448 | 450 | 36,000 | 4,500 |
| 2014-12-17 | 453 | 455 | 451 | 451 | 18,000 | 4,510 |
| 2014-12-16 | 468 | 468 | 451 | 456 | 11,000 | 4,560 |
| 2014-12-15 | 459 | 467 | 452 | 452 | 36,000 | 4,520 |
| 2014-12-12 | 473 | 473 | 459 | 459 | 30,000 | 4,590 |
| 2014-12-11 | 479 | 480 | 473 | 473 | 6,000 | 4,730 |
| 2014-12-10 | 494 | 496 | 478 | 479 | 42,000 | 4,790 |
| 2014-12-09 | 502 | 502 | 487 | 492 | 20,000 | 4,920 |
| 2014-12-08 | 505 | 506 | 487 | 499 | 48,000 | 4,990 |
| 2014-12-05 | 506 | 507 | 504 | 505 | 8,000 | 5,050 |
| 2014-12-04 | 510 | 510 | 500 | 502 | 52,000 | 5,020 |
| 2014-12-03 | 520 | 520 | 516 | 517 | 19,000 | 5,170 |
| 2014-12-02 | 524 | 524 | 524 | 524 | 3,000 | 5,240 |
| 2014-12-01 | 527 | 529 | 524 | 524 | 34,000 | 5,240 |
| 2014-11-28 | 527 | 539 | 527 | 529 | 15,000 | 5,290 |
| 2014-11-27 | 530 | 530 | 528 | 528 | 2,000 | 5,280 |
| 2014-11-26 | 540 | 542 | 535 | 535 | 31,000 | 5,350 |
| 2014-11-25 | 536 | 539 | 536 | 539 | 6,000 | 5,390 |
| 2014-11-21 | 535 | 545 | 534 | 536 | 20,000 | 5,360 |
| 2014-11-20 | 549 | 551 | 535 | 543 | 22,000 | 5,430 |
| 2014-11-19 | 535 | 560 | 535 | 549 | 24,000 | 5,490 |
| 2014-11-18 | 526 | 528 | 523 | 525 | 19,000 | 5,250 |
| 2014-11-17 | 523 | 530 | 523 | 528 | 15,000 | 5,280 |
| 2014-11-14 | 535 | 549 | 530 | 530 | 6,000 | 5,300 |
| 2014-11-13 | 525 | 525 | 525 | 525 | 6,000 | 5,250 |
| 2014-11-12 | 530 | 530 | 526 | 526 | 3,000 | 5,260 |
| 2014-11-11 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2014-11-10 | 525 | 532 | 525 | 532 | 3,000 | 5,320 |
| 2014-11-07 | 535 | 535 | 521 | 521 | 6,000 | 5,210 |
| 2014-11-06 | 537 | 537 | 535 | 535 | 7,000 | 5,350 |
| 2014-11-05 | 541 | 541 | 535 | 535 | 6,000 | 5,350 |
| 2014-11-04 | 556 | 556 | 551 | 551 | 7,000 | 5,510 |
| 2014-10-31 | 560 | 560 | 550 | 550 | 3,000 | 5,500 |
| 2014-10-27 | 552 | 565 | 552 | 565 | 7,000 | 5,650 |
| 2014-10-24 | 570 | 570 | 538 | 538 | 12,000 | 5,380 |
| 2014-10-23 | 535 | 560 | 535 | 560 | 6,000 | 5,600 |
| 2014-10-22 | 530 | 535 | 530 | 535 | 23,000 | 5,350 |
| 2014-10-20 | 540 | 540 | 530 | 530 | 3,000 | 5,300 |
| 2014-10-17 | 532 | 532 | 530 | 530 | 5,000 | 5,300 |
| 2014-10-16 | 544 | 544 | 530 | 530 | 4,000 | 5,300 |
| 2014-10-14 | 542 | 542 | 542 | 542 | 2,000 | 5,420 |
| 2014-10-10 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 2014-10-09 | 558 | 558 | 541 | 541 | 21,000 | 5,410 |
| 2014-10-08 | 566 | 570 | 556 | 556 | 12,000 | 5,560 |
| 2014-10-07 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2014-10-06 | 583 | 583 | 572 | 572 | 6,000 | 5,720 |
| 2014-10-03 | 569 | 575 | 565 | 575 | 4,000 | 5,750 |
| 2014-10-02 | 570 | 570 | 560 | 569 | 8,000 | 5,690 |
| 2014-10-01 | 581 | 590 | 580 | 580 | 5,000 | 5,800 |
| 2014-09-30 | 580 | 590 | 580 | 588 | 9,000 | 5,880 |
| 2014-09-29 | 555 | 599 | 555 | 599 | 10,000 | 5,990 |
| 2014-09-26 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 2014-09-25 | 564 | 564 | 564 | 564 | 3,000 | 5,640 |
| 2014-09-24 | 560 | 565 | 560 | 565 | 4,000 | 5,650 |
| 2014-09-19 | 571 | 573 | 563 | 563 | 7,000 | 5,630 |
| 2014-09-18 | 570 | 570 | 569 | 569 | 2,000 | 5,690 |
| 2014-09-17 | 570 | 573 | 570 | 573 | 3,000 | 5,730 |
| 2014-09-16 | 585 | 585 | 580 | 580 | 6,000 | 5,800 |
| 2014-09-12 | 590 | 590 | 588 | 588 | 2,000 | 5,880 |
| 2014-09-11 | 597 | 597 | 597 | 597 | 3,000 | 5,970 |
| 2014-09-10 | 590 | 597 | 587 | 597 | 5,000 | 5,970 |
| 2014-09-09 | 590 | 591 | 590 | 590 | 9,000 | 5,900 |
| 2014-09-08 | 614 | 614 | 589 | 591 | 10,000 | 5,910 |
| 2014-09-05 | 614 | 614 | 595 | 614 | 5,000 | 6,140 |
| 2014-09-04 | 610 | 610 | 590 | 604 | 20,000 | 6,040 |
| 2014-09-03 | 590 | 600 | 578 | 600 | 19,000 | 6,000 |
| 2014-09-02 | 568 | 620 | 568 | 590 | 39,000 | 5,900 |
| 2014-09-01 | 575 | 576 | 559 | 569 | 16,000 | 5,690 |
| 2014-08-29 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 2014-08-28 | 577 | 577 | 550 | 560 | 22,000 | 5,600 |
| 2014-08-26 | 578 | 578 | 578 | 578 | 3,000 | 5,780 |
| 2014-08-25 | 579 | 579 | 567 | 578 | 4,000 | 5,780 |
| 2014-08-22 | 560 | 577 | 560 | 577 | 8,000 | 5,770 |
| 2014-08-21 | 568 | 570 | 560 | 570 | 6,000 | 5,700 |
| 2014-08-20 | 568 | 570 | 560 | 568 | 8,000 | 5,680 |
| 2014-08-19 | 575 | 575 | 568 | 568 | 6,000 | 5,680 |
| 2014-08-18 | 569 | 575 | 569 | 575 | 6,000 | 5,750 |
| 2014-08-15 | 551 | 563 | 551 | 563 | 5,000 | 5,630 |
| 2014-08-14 | 565 | 565 | 555 | 555 | 6,000 | 5,550 |
| 2014-08-13 | 564 | 564 | 555 | 555 | 3,000 | 5,550 |
| 2014-08-12 | 570 | 570 | 557 | 557 | 4,000 | 5,570 |
| 2014-08-11 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2014-08-08 | 575 | 578 | 555 | 565 | 6,000 | 5,650 |
| 2014-08-07 | 560 | 565 | 560 | 565 | 3,000 | 5,650 |
| 2014-08-06 | 577 | 577 | 551 | 551 | 11,000 | 5,510 |
| 2014-08-05 | 583 | 589 | 577 | 577 | 10,000 | 5,770 |
| 2014-08-04 | 573 | 573 | 562 | 573 | 5,000 | 5,730 |
| 2014-08-01 | 580 | 580 | 570 | 573 | 11,000 | 5,730 |
| 2014-07-31 | 590 | 591 | 570 | 577 | 37,000 | 5,770 |
| 2014-07-30 | 572 | 580 | 571 | 579 | 24,000 | 5,790 |
| 2014-07-29 | 579 | 588 | 564 | 564 | 31,000 | 5,640 |
| 2014-07-28 | 575 | 584 | 574 | 574 | 10,000 | 5,740 |
| 2014-07-25 | 574 | 577 | 574 | 575 | 13,000 | 5,750 |
| 2014-07-24 | 577 | 580 | 574 | 580 | 9,000 | 5,800 |
| 2014-07-23 | 598 | 598 | 578 | 583 | 21,000 | 5,830 |
| 2014-07-22 | 598 | 602 | 591 | 599 | 19,000 | 5,990 |
| 2014-07-18 | 592 | 604 | 591 | 598 | 13,000 | 5,980 |
| 2014-07-17 | 621 | 621 | 592 | 602 | 17,000 | 6,020 |
| 2014-07-16 | 635 | 660 | 623 | 623 | 40,000 | 6,230 |
| 2014-07-15 | 596 | 625 | 596 | 625 | 18,000 | 6,250 |
| 2014-07-14 | 622 | 622 | 589 | 596 | 11,000 | 5,960 |
| 2014-07-11 | 599 | 627 | 579 | 627 | 36,000 | 6,270 |
| 2014-07-10 | 649 | 649 | 606 | 606 | 36,000 | 6,060 |
| 2014-07-09 | 670 | 670 | 637 | 640 | 29,000 | 6,400 |
| 2014-07-08 | 685 | 691 | 665 | 677 | 45,000 | 6,770 |
| 2014-07-07 | 671 | 710 | 640 | 695 | 195,000 | 6,950 |
| 2014-07-04 | 597 | 685 | 593 | 661 | 139,000 | 6,610 |
| 2014-07-03 | 600 | 617 | 593 | 600 | 49,000 | 6,000 |
| 2014-07-02 | 598 | 607 | 580 | 595 | 77,000 | 5,950 |
| 2014-07-01 | 598 | 598 | 574 | 578 | 44,000 | 5,780 |
| 2014-06-30 | 579 | 637 | 570 | 600 | 92,000 | 6,000 |
| 2014-06-27 | 553 | 570 | 516 | 569 | 150,000 | 5,690 |
| 2014-06-26 | 521 | 576 | 521 | 563 | 116,000 | 5,630 |
| 2014-06-24 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2014-06-23 | 520 | 520 | 490 | 496 | 16,000 | 4,960 |
| 2014-06-20 | 540 | 545 | 505 | 513 | 29,000 | 5,130 |
| 2014-06-19 | 480 | 540 | 480 | 540 | 29,000 | 5,400 |
| 2014-06-18 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 2014-06-17 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2014-06-16 | 487 | 487 | 480 | 480 | 8,000 | 4,800 |
| 2014-06-13 | 495 | 498 | 495 | 495 | 3,000 | 4,950 |
| 2014-06-11 | 495 | 495 | 487 | 487 | 3,000 | 4,870 |
| 2014-06-10 | 498 | 499 | 495 | 499 | 6,000 | 4,990 |
| 2014-06-09 | 499 | 500 | 499 | 499 | 13,000 | 4,990 |
| 2014-06-06 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 2014-06-03 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 2014-06-02 | 498 | 506 | 498 | 504 | 27,000 | 5,040 |
| 2014-05-30 | 474 | 498 | 474 | 498 | 21,000 | 4,980 |
| 2014-05-29 | 474 | 506 | 474 | 506 | 16,000 | 5,060 |
| 2014-05-28 | 448 | 452 | 445 | 450 | 11,000 | 4,500 |
| 2014-05-26 | 454 | 454 | 450 | 450 | 2,000 | 4,500 |
| 2014-05-22 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 2014-05-19 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2014-05-15 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2014-05-14 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2014-05-13 | 436 | 444 | 436 | 444 | 5,000 | 4,440 |
| 2014-05-08 | 460 | 460 | 452 | 452 | 3,000 | 4,520 |
| 2014-05-02 | 460 | 462 | 460 | 461 | 5,000 | 4,610 |
| 2014-05-01 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 2014-04-30 | 469 | 474 | 469 | 474 | 13,000 | 4,740 |
| 2014-04-28 | 476 | 476 | 471 | 471 | 3,000 | 4,710 |
| 2014-04-25 | 479 | 484 | 479 | 484 | 2,000 | 4,840 |
| 2014-04-24 | 471 | 479 | 471 | 479 | 2,000 | 4,790 |
| 2014-04-22 | 478 | 478 | 478 | 478 | 2,000 | 4,780 |
| 2014-04-21 | 483 | 486 | 483 | 486 | 6,000 | 4,860 |
| 2014-04-18 | 482 | 485 | 475 | 475 | 9,000 | 4,750 |
| 2014-04-16 | 478 | 478 | 478 | 478 | 7,000 | 4,780 |
| 2014-04-11 | 467 | 467 | 462 | 462 | 6,000 | 4,620 |
| 2014-04-10 | 467 | 467 | 467 | 467 | 2,000 | 4,670 |
| 2014-04-09 | 472 | 472 | 472 | 472 | 4,000 | 4,720 |
| 2014-04-08 | 486 | 486 | 476 | 476 | 7,000 | 4,760 |
| 2014-04-07 | 486 | 486 | 486 | 486 | 4,000 | 4,860 |
| 2014-04-04 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 2014-04-03 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2014-03-27 | 460 | 470 | 460 | 470 | 2,000 | 4,700 |
| 2014-03-25 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2014-03-24 | 462 | 469 | 462 | 466 | 4,000 | 4,660 |
| 2014-03-20 | 497 | 497 | 470 | 470 | 8,000 | 4,700 |
| 2014-03-19 | 493 | 493 | 493 | 493 | 2,000 | 4,930 |
| 2014-03-18 | 493 | 493 | 493 | 493 | 11,000 | 4,930 |
| 2014-03-17 | 485 | 493 | 485 | 485 | 7,000 | 4,850 |
| 2014-03-14 | 488 | 488 | 485 | 485 | 4,000 | 4,850 |
| 2014-03-12 | 495 | 495 | 494 | 494 | 3,000 | 4,940 |
| 2014-03-11 | 499 | 499 | 495 | 495 | 3,000 | 4,950 |
| 2014-03-10 | 509 | 509 | 499 | 499 | 4,000 | 4,990 |
| 2014-03-07 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2014-03-06 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 2014-03-05 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 2014-03-03 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 2014-02-28 | 510 | 520 | 510 | 520 | 2,000 | 5,200 |
| 2014-02-27 | 510 | 520 | 510 | 520 | 4,000 | 5,200 |
| 2014-02-26 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2014-02-25 | 523 | 523 | 523 | 523 | 4,000 | 5,230 |
| 2014-02-24 | 523 | 523 | 523 | 523 | 4,000 | 5,230 |
| 2014-02-21 | 510 | 525 | 510 | 523 | 5,000 | 5,230 |
| 2014-02-20 | 500 | 510 | 500 | 510 | 4,000 | 5,100 |
| 2014-02-19 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2014-02-18 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2014-02-17 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2014-02-14 | 510 | 520 | 510 | 510 | 18,000 | 5,100 |
| 2014-02-13 | 520 | 520 | 510 | 510 | 2,000 | 5,100 |
| 2014-02-12 | 500 | 510 | 500 | 506 | 3,000 | 5,060 |
| 2014-02-10 | 495 | 500 | 495 | 500 | 2,000 | 5,000 |
| 2014-02-07 | 493 | 493 | 491 | 491 | 2,000 | 4,910 |
| 2014-02-06 | 493 | 493 | 493 | 493 | 3,000 | 4,930 |
| 2014-02-05 | 499 | 499 | 493 | 493 | 5,000 | 4,930 |
| 2014-02-04 | 487 | 495 | 487 | 493 | 24,000 | 4,930 |
| 2014-02-03 | 491 | 499 | 491 | 499 | 2,000 | 4,990 |
| 2014-01-31 | 504 | 504 | 500 | 500 | 10,000 | 5,000 |
| 2014-01-30 | 506 | 506 | 503 | 503 | 3,000 | 5,030 |
| 2014-01-29 | 520 | 532 | 504 | 516 | 23,000 | 5,160 |
| 2014-01-28 | 493 | 500 | 485 | 500 | 7,000 | 5,000 |
| 2014-01-27 | 500 | 500 | 468 | 493 | 29,000 | 4,930 |
| 2014-01-24 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2014-01-23 | 521 | 525 | 517 | 517 | 5,000 | 5,170 |
| 2014-01-22 | 525 | 525 | 521 | 525 | 4,000 | 5,250 |
| 2014-01-21 | 522 | 532 | 522 | 531 | 8,000 | 5,310 |
| 2014-01-20 | 550 | 570 | 517 | 519 | 40,000 | 5,190 |
| 2014-01-17 | 535 | 540 | 535 | 536 | 6,000 | 5,360 |
| 2014-01-16 | 530 | 540 | 530 | 540 | 2,000 | 5,400 |
| 2014-01-15 | 520 | 530 | 520 | 530 | 12,000 | 5,300 |
| 2014-01-14 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2014-01-10 | 535 | 535 | 517 | 517 | 8,000 | 5,170 |
| 2014-01-09 | 520 | 534 | 520 | 534 | 5,000 | 5,340 |
| 2014-01-08 | 540 | 540 | 530 | 530 | 6,000 | 5,300 |
| 2014-01-07 | 517 | 535 | 517 | 530 | 19,000 | 5,300 |
| 2014-01-06 | 510 | 510 | 510 | 510 | 11,000 | 5,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.1株
