5907 JFEコンテイナー(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 391 | 393 | 391 | 391 | 15,000 | 3,910 |
| 2015-12-29 | 393 | 394 | 391 | 391 | 35,000 | 3,910 |
| 2015-12-28 | 392 | 392 | 391 | 392 | 3,000 | 3,920 |
| 2015-12-25 | 395 | 395 | 390 | 390 | 11,000 | 3,900 |
| 2015-12-24 | 396 | 396 | 395 | 395 | 13,000 | 3,950 |
| 2015-12-22 | 405 | 405 | 394 | 394 | 11,000 | 3,940 |
| 2015-12-21 | 406 | 406 | 406 | 406 | 3,000 | 4,060 |
| 2015-12-18 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 2015-12-17 | 410 | 413 | 410 | 411 | 16,000 | 4,110 |
| 2015-12-16 | 410 | 410 | 409 | 410 | 16,000 | 4,100 |
| 2015-12-15 | 410 | 410 | 410 | 410 | 14,000 | 4,100 |
| 2015-12-14 | 410 | 410 | 410 | 410 | 12,000 | 4,100 |
| 2015-12-10 | 409 | 415 | 409 | 414 | 8,000 | 4,140 |
| 2015-12-09 | 412 | 413 | 410 | 410 | 16,000 | 4,100 |
| 2015-12-08 | 419 | 419 | 412 | 413 | 19,000 | 4,130 |
| 2015-12-07 | 419 | 420 | 415 | 415 | 13,000 | 4,150 |
| 2015-12-04 | 415 | 415 | 412 | 412 | 10,000 | 4,120 |
| 2015-12-03 | 420 | 420 | 415 | 416 | 19,000 | 4,160 |
| 2015-12-02 | 424 | 424 | 415 | 420 | 28,000 | 4,200 |
| 2015-12-01 | 420 | 420 | 415 | 420 | 25,000 | 4,200 |
| 2015-11-30 | 415 | 416 | 415 | 416 | 4,000 | 4,160 |
| 2015-11-27 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2015-11-25 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2015-11-20 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2015-11-19 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2015-11-18 | 415 | 415 | 408 | 410 | 5,000 | 4,100 |
| 2015-11-17 | 410 | 410 | 409 | 409 | 3,000 | 4,090 |
| 2015-11-16 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2015-11-12 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2015-11-11 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2015-11-10 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2015-11-09 | 410 | 410 | 400 | 410 | 13,000 | 4,100 |
| 2015-11-06 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 2015-11-05 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 2015-10-30 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2015-10-29 | 420 | 420 | 416 | 416 | 3,000 | 4,160 |
| 2015-10-28 | 401 | 410 | 401 | 410 | 6,000 | 4,100 |
| 2015-10-27 | 398 | 400 | 398 | 400 | 6,000 | 4,000 |
| 2015-10-26 | 397 | 397 | 393 | 395 | 8,000 | 3,950 |
| 2015-10-23 | 395 | 397 | 391 | 392 | 5,000 | 3,920 |
| 2015-10-21 | 392 | 392 | 391 | 391 | 4,000 | 3,910 |
| 2015-10-20 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2015-10-19 | 395 | 395 | 393 | 393 | 6,000 | 3,930 |
| 2015-10-16 | 393 | 394 | 392 | 394 | 5,000 | 3,940 |
| 2015-10-15 | 398 | 398 | 393 | 395 | 19,000 | 3,950 |
| 2015-10-14 | 398 | 398 | 398 | 398 | 3,000 | 3,980 |
| 2015-10-13 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2015-10-09 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2015-10-08 | 407 | 411 | 400 | 401 | 9,000 | 4,010 |
| 2015-10-07 | 406 | 411 | 406 | 411 | 11,000 | 4,110 |
| 2015-10-06 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2015-10-05 | 411 | 411 | 411 | 411 | 2,000 | 4,110 |
| 2015-10-01 | 405 | 408 | 405 | 408 | 2,000 | 4,080 |
| 2015-09-30 | 408 | 408 | 408 | 408 | 20,000 | 4,080 |
| 2015-09-29 | 413 | 413 | 405 | 405 | 2,000 | 4,050 |
| 2015-09-25 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 2015-09-18 | 414 | 414 | 414 | 414 | 2,000 | 4,140 |
| 2015-09-17 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2015-09-14 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2015-09-09 | 418 | 420 | 418 | 420 | 5,000 | 4,200 |
| 2015-09-08 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2015-09-07 | 406 | 406 | 405 | 405 | 2,000 | 4,050 |
| 2015-09-04 | 406 | 412 | 406 | 406 | 3,000 | 4,060 |
| 2015-09-03 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2015-09-02 | 415 | 415 | 405 | 405 | 16,000 | 4,050 |
| 2015-08-28 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2015-08-27 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2015-08-26 | 409 | 409 | 408 | 408 | 6,000 | 4,080 |
| 2015-08-25 | 415 | 430 | 390 | 425 | 35,000 | 4,250 |
| 2015-08-24 | 425 | 430 | 420 | 420 | 33,000 | 4,200 |
| 2015-08-21 | 430 | 430 | 427 | 427 | 6,000 | 4,270 |
| 2015-08-20 | 430 | 440 | 430 | 432 | 21,000 | 4,320 |
| 2015-08-19 | 431 | 431 | 430 | 430 | 5,000 | 4,300 |
| 2015-08-18 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2015-08-14 | 431 | 431 | 430 | 430 | 3,000 | 4,300 |
| 2015-08-13 | 434 | 434 | 430 | 431 | 4,000 | 4,310 |
| 2015-08-12 | 431 | 431 | 430 | 430 | 7,000 | 4,300 |
| 2015-08-11 | 431 | 436 | 431 | 431 | 8,000 | 4,310 |
| 2015-08-10 | 435 | 435 | 431 | 431 | 5,000 | 4,310 |
| 2015-08-07 | 435 | 435 | 435 | 435 | 5,000 | 4,350 |
| 2015-08-06 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2015-08-05 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2015-08-04 | 436 | 436 | 435 | 435 | 6,000 | 4,350 |
| 2015-08-03 | 437 | 437 | 436 | 436 | 3,000 | 4,360 |
| 2015-07-31 | 440 | 440 | 439 | 440 | 26,000 | 4,400 |
| 2015-07-30 | 441 | 441 | 438 | 438 | 8,000 | 4,380 |
| 2015-07-29 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 2015-07-28 | 438 | 438 | 438 | 438 | 2,000 | 4,380 |
| 2015-07-27 | 440 | 440 | 439 | 439 | 3,000 | 4,390 |
| 2015-07-24 | 440 | 440 | 438 | 440 | 12,000 | 4,400 |
| 2015-07-23 | 443 | 443 | 440 | 440 | 18,000 | 4,400 |
| 2015-07-22 | 443 | 447 | 443 | 443 | 3,000 | 4,430 |
| 2015-07-21 | 444 | 447 | 444 | 447 | 2,000 | 4,470 |
| 2015-07-17 | 450 | 450 | 444 | 444 | 6,000 | 4,440 |
| 2015-07-16 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 2015-07-15 | 445 | 447 | 443 | 443 | 3,000 | 4,430 |
| 2015-07-14 | 442 | 443 | 442 | 443 | 2,000 | 4,430 |
| 2015-07-13 | 441 | 441 | 441 | 441 | 2,000 | 4,410 |
| 2015-07-10 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2015-07-09 | 424 | 435 | 424 | 435 | 29,000 | 4,350 |
| 2015-07-08 | 450 | 450 | 439 | 440 | 28,000 | 4,400 |
| 2015-07-07 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 2015-07-06 | 450 | 452 | 450 | 450 | 12,000 | 4,500 |
| 2015-07-02 | 454 | 454 | 450 | 450 | 3,000 | 4,500 |
| 2015-07-01 | 454 | 454 | 454 | 454 | 2,000 | 4,540 |
| 2015-06-30 | 450 | 454 | 445 | 454 | 11,000 | 4,540 |
| 2015-06-29 | 446 | 450 | 441 | 450 | 19,000 | 4,500 |
| 2015-06-26 | 452 | 452 | 450 | 450 | 13,000 | 4,500 |
| 2015-06-25 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 2015-06-24 | 455 | 455 | 454 | 454 | 12,000 | 4,540 |
| 2015-06-23 | 452 | 456 | 450 | 450 | 20,000 | 4,500 |
| 2015-06-22 | 451 | 451 | 450 | 450 | 12,000 | 4,500 |
| 2015-06-19 | 453 | 454 | 453 | 454 | 4,000 | 4,540 |
| 2015-06-18 | 453 | 453 | 451 | 451 | 7,000 | 4,510 |
| 2015-06-17 | 452 | 452 | 452 | 452 | 5,000 | 4,520 |
| 2015-06-16 | 452 | 452 | 452 | 452 | 3,000 | 4,520 |
| 2015-06-15 | 453 | 455 | 453 | 455 | 14,000 | 4,550 |
| 2015-06-12 | 453 | 455 | 453 | 455 | 7,000 | 4,550 |
| 2015-06-11 | 451 | 453 | 451 | 453 | 7,000 | 4,530 |
| 2015-06-10 | 453 | 453 | 453 | 453 | 2,000 | 4,530 |
| 2015-06-09 | 455 | 456 | 455 | 456 | 8,000 | 4,560 |
| 2015-06-08 | 453 | 455 | 453 | 455 | 6,000 | 4,550 |
| 2015-06-05 | 452 | 454 | 452 | 454 | 14,000 | 4,540 |
| 2015-06-04 | 453 | 453 | 452 | 452 | 6,000 | 4,520 |
| 2015-06-03 | 456 | 456 | 453 | 453 | 6,000 | 4,530 |
| 2015-06-02 | 454 | 461 | 451 | 451 | 21,000 | 4,510 |
| 2015-06-01 | 455 | 457 | 455 | 455 | 8,000 | 4,550 |
| 2015-05-29 | 457 | 459 | 455 | 455 | 17,000 | 4,550 |
| 2015-05-28 | 458 | 458 | 457 | 457 | 11,000 | 4,570 |
| 2015-05-27 | 459 | 459 | 456 | 458 | 8,000 | 4,580 |
| 2015-05-26 | 454 | 459 | 453 | 459 | 20,000 | 4,590 |
| 2015-05-25 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2015-05-22 | 451 | 455 | 451 | 455 | 3,000 | 4,550 |
| 2015-05-21 | 451 | 456 | 451 | 456 | 13,000 | 4,560 |
| 2015-05-20 | 454 | 454 | 454 | 454 | 4,000 | 4,540 |
| 2015-05-19 | 451 | 451 | 450 | 451 | 13,000 | 4,510 |
| 2015-05-15 | 453 | 456 | 453 | 456 | 2,000 | 4,560 |
| 2015-05-14 | 456 | 456 | 454 | 454 | 4,000 | 4,540 |
| 2015-05-13 | 455 | 457 | 455 | 457 | 10,000 | 4,570 |
| 2015-05-12 | 452 | 453 | 452 | 453 | 3,000 | 4,530 |
| 2015-05-11 | 450 | 451 | 450 | 451 | 8,000 | 4,510 |
| 2015-05-08 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2015-05-07 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2015-05-01 | 449 | 450 | 447 | 450 | 11,000 | 4,500 |
| 2015-04-30 | 449 | 449 | 448 | 449 | 6,000 | 4,490 |
| 2015-04-28 | 452 | 452 | 450 | 451 | 12,000 | 4,510 |
| 2015-04-27 | 453 | 458 | 452 | 452 | 23,000 | 4,520 |
| 2015-04-24 | 450 | 453 | 450 | 453 | 6,000 | 4,530 |
| 2015-04-23 | 452 | 455 | 452 | 453 | 9,000 | 4,530 |
| 2015-04-22 | 449 | 454 | 449 | 454 | 5,000 | 4,540 |
| 2015-04-21 | 452 | 452 | 452 | 452 | 9,000 | 4,520 |
| 2015-04-20 | 449 | 453 | 445 | 453 | 22,000 | 4,530 |
| 2015-04-17 | 450 | 453 | 448 | 452 | 11,000 | 4,520 |
| 2015-04-16 | 450 | 452 | 450 | 452 | 8,000 | 4,520 |
| 2015-04-14 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2015-04-13 | 446 | 450 | 446 | 450 | 16,000 | 4,500 |
| 2015-04-10 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2015-04-09 | 455 | 455 | 454 | 454 | 3,000 | 4,540 |
| 2015-04-08 | 455 | 455 | 450 | 454 | 9,000 | 4,540 |
| 2015-04-07 | 454 | 455 | 454 | 455 | 3,000 | 4,550 |
| 2015-04-06 | 452 | 454 | 450 | 450 | 5,000 | 4,500 |
| 2015-04-03 | 448 | 455 | 447 | 453 | 24,000 | 4,530 |
| 2015-03-31 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2015-03-30 | 455 | 455 | 450 | 450 | 10,000 | 4,500 |
| 2015-03-27 | 455 | 459 | 455 | 455 | 8,000 | 4,550 |
| 2015-03-26 | 459 | 459 | 455 | 458 | 11,000 | 4,580 |
| 2015-03-25 | 455 | 455 | 455 | 455 | 9,000 | 4,550 |
| 2015-03-24 | 461 | 461 | 455 | 460 | 18,000 | 4,600 |
| 2015-03-23 | 455 | 460 | 455 | 456 | 10,000 | 4,560 |
| 2015-03-20 | 450 | 455 | 450 | 455 | 11,000 | 4,550 |
| 2015-03-19 | 454 | 459 | 452 | 452 | 11,000 | 4,520 |
| 2015-03-18 | 450 | 454 | 449 | 454 | 13,000 | 4,540 |
| 2015-03-17 | 455 | 457 | 452 | 452 | 14,000 | 4,520 |
| 2015-03-16 | 448 | 460 | 446 | 458 | 35,000 | 4,580 |
| 2015-03-13 | 444 | 445 | 444 | 445 | 8,000 | 4,450 |
| 2015-03-12 | 441 | 442 | 441 | 441 | 20,000 | 4,410 |
| 2015-03-11 | 443 | 443 | 441 | 443 | 23,000 | 4,430 |
| 2015-03-10 | 445 | 446 | 444 | 445 | 13,000 | 4,450 |
| 2015-03-09 | 445 | 445 | 442 | 444 | 19,000 | 4,440 |
| 2015-03-06 | 443 | 445 | 443 | 445 | 11,000 | 4,450 |
| 2015-03-05 | 445 | 445 | 442 | 442 | 16,000 | 4,420 |
| 2015-03-04 | 447 | 447 | 445 | 445 | 34,000 | 4,450 |
| 2015-03-03 | 448 | 448 | 445 | 447 | 52,000 | 4,470 |
| 2015-03-02 | 450 | 450 | 446 | 448 | 22,000 | 4,480 |
| 2015-02-27 | 449 | 449 | 446 | 446 | 11,000 | 4,460 |
| 2015-02-26 | 448 | 450 | 443 | 445 | 74,000 | 4,450 |
| 2015-02-25 | 449 | 450 | 447 | 448 | 16,000 | 4,480 |
| 2015-02-24 | 448 | 450 | 447 | 447 | 15,000 | 4,470 |
| 2015-02-23 | 450 | 452 | 449 | 449 | 21,000 | 4,490 |
| 2015-02-20 | 450 | 450 | 447 | 447 | 31,000 | 4,470 |
| 2015-02-19 | 451 | 451 | 444 | 449 | 42,000 | 4,490 |
| 2015-02-18 | 451 | 453 | 451 | 451 | 9,000 | 4,510 |
| 2015-02-17 | 452 | 453 | 448 | 451 | 16,000 | 4,510 |
| 2015-02-16 | 455 | 457 | 453 | 453 | 7,000 | 4,530 |
| 2015-02-13 | 455 | 455 | 451 | 451 | 7,000 | 4,510 |
| 2015-02-12 | 467 | 467 | 453 | 455 | 10,000 | 4,550 |
| 2015-02-10 | 451 | 455 | 451 | 453 | 8,000 | 4,530 |
| 2015-02-09 | 450 | 460 | 450 | 451 | 20,000 | 4,510 |
| 2015-02-06 | 446 | 448 | 446 | 447 | 11,000 | 4,470 |
| 2015-02-05 | 447 | 448 | 446 | 446 | 8,000 | 4,460 |
| 2015-02-04 | 450 | 454 | 447 | 447 | 14,000 | 4,470 |
| 2015-02-03 | 445 | 450 | 445 | 445 | 8,000 | 4,450 |
| 2015-02-02 | 448 | 448 | 445 | 445 | 17,000 | 4,450 |
| 2015-01-30 | 450 | 451 | 446 | 446 | 18,000 | 4,460 |
| 2015-01-29 | 453 | 453 | 450 | 450 | 19,000 | 4,500 |
| 2015-01-28 | 460 | 460 | 450 | 453 | 21,000 | 4,530 |
| 2015-01-27 | 457 | 464 | 455 | 456 | 18,000 | 4,560 |
| 2015-01-26 | 465 | 465 | 451 | 452 | 18,000 | 4,520 |
| 2015-01-23 | 465 | 465 | 457 | 457 | 15,000 | 4,570 |
| 2015-01-22 | 473 | 473 | 465 | 465 | 14,000 | 4,650 |
| 2015-01-21 | 497 | 497 | 478 | 479 | 14,000 | 4,790 |
| 2015-01-20 | 489 | 497 | 480 | 497 | 24,000 | 4,970 |
| 2015-01-19 | 465 | 493 | 465 | 470 | 42,000 | 4,700 |
| 2015-01-16 | 445 | 452 | 443 | 445 | 22,000 | 4,450 |
| 2015-01-15 | 446 | 449 | 443 | 445 | 15,000 | 4,450 |
| 2015-01-14 | 457 | 463 | 445 | 450 | 31,000 | 4,500 |
| 2015-01-13 | 470 | 470 | 465 | 465 | 5,000 | 4,650 |
| 2015-01-09 | 474 | 474 | 466 | 473 | 8,000 | 4,730 |
| 2015-01-08 | 466 | 470 | 466 | 469 | 12,000 | 4,690 |
| 2015-01-07 | 460 | 470 | 460 | 470 | 18,000 | 4,700 |
| 2015-01-06 | 464 | 464 | 460 | 460 | 16,000 | 4,600 |
| 2015-01-05 | 461 | 466 | 461 | 466 | 7,000 | 4,660 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.1株
