5907 JFEコンテイナー(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 394 | 394 | 375 | 390 | 28,000 | 3,900 |
| 2016-12-29 | 400 | 400 | 393 | 394 | 70,000 | 3,940 |
| 2016-12-28 | 396 | 403 | 396 | 402 | 48,000 | 4,020 |
| 2016-12-27 | 383 | 396 | 383 | 396 | 75,000 | 3,960 |
| 2016-12-26 | 364 | 391 | 364 | 376 | 120,000 | 3,760 |
| 2016-12-22 | 351 | 357 | 351 | 356 | 19,000 | 3,560 |
| 2016-12-21 | 352 | 355 | 350 | 350 | 12,000 | 3,500 |
| 2016-12-20 | 357 | 357 | 351 | 351 | 22,000 | 3,510 |
| 2016-12-19 | 350 | 353 | 350 | 351 | 16,000 | 3,510 |
| 2016-12-16 | 351 | 351 | 345 | 349 | 8,000 | 3,490 |
| 2016-12-15 | 346 | 352 | 346 | 349 | 14,000 | 3,490 |
| 2016-12-14 | 344 | 346 | 344 | 344 | 15,000 | 3,440 |
| 2016-12-13 | 343 | 343 | 342 | 342 | 11,000 | 3,420 |
| 2016-12-12 | 346 | 347 | 343 | 343 | 5,000 | 3,430 |
| 2016-12-09 | 344 | 344 | 341 | 341 | 10,000 | 3,410 |
| 2016-12-08 | 344 | 347 | 337 | 344 | 40,000 | 3,440 |
| 2016-12-07 | 346 | 346 | 343 | 343 | 31,000 | 3,430 |
| 2016-12-06 | 337 | 340 | 337 | 340 | 12,000 | 3,400 |
| 2016-12-05 | 337 | 337 | 337 | 337 | 2,000 | 3,370 |
| 2016-12-02 | 336 | 336 | 335 | 335 | 5,000 | 3,350 |
| 2016-12-01 | 336 | 338 | 336 | 336 | 15,000 | 3,360 |
| 2016-11-30 | 334 | 335 | 334 | 335 | 7,000 | 3,350 |
| 2016-11-29 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2016-11-28 | 334 | 335 | 334 | 335 | 2,000 | 3,350 |
| 2016-11-25 | 340 | 340 | 337 | 337 | 6,000 | 3,370 |
| 2016-11-24 | 331 | 343 | 331 | 334 | 12,000 | 3,340 |
| 2016-11-22 | 330 | 330 | 327 | 330 | 30,000 | 3,300 |
| 2016-11-21 | 329 | 330 | 329 | 330 | 9,000 | 3,300 |
| 2016-11-18 | 330 | 330 | 329 | 329 | 3,000 | 3,290 |
| 2016-11-16 | 330 | 330 | 330 | 330 | 11,000 | 3,300 |
| 2016-11-15 | 324 | 326 | 324 | 325 | 24,000 | 3,250 |
| 2016-11-14 | 325 | 327 | 325 | 327 | 24,000 | 3,270 |
| 2016-11-11 | 323 | 323 | 322 | 322 | 3,000 | 3,220 |
| 2016-11-10 | 318 | 323 | 318 | 323 | 10,000 | 3,230 |
| 2016-11-09 | 328 | 330 | 315 | 315 | 20,000 | 3,150 |
| 2016-11-07 | 328 | 329 | 327 | 329 | 23,000 | 3,290 |
| 2016-11-04 | 321 | 321 | 321 | 321 | 10,000 | 3,210 |
| 2016-11-02 | 324 | 324 | 320 | 322 | 12,000 | 3,220 |
| 2016-11-01 | 328 | 329 | 328 | 328 | 4,000 | 3,280 |
| 2016-10-31 | 330 | 330 | 323 | 328 | 4,000 | 3,280 |
| 2016-10-28 | 341 | 341 | 328 | 331 | 17,000 | 3,310 |
| 2016-10-27 | 314 | 346 | 311 | 346 | 86,000 | 3,460 |
| 2016-10-26 | 308 | 320 | 308 | 316 | 91,000 | 3,160 |
| 2016-10-25 | 309 | 311 | 309 | 310 | 12,000 | 3,100 |
| 2016-10-24 | 307 | 310 | 307 | 308 | 20,000 | 3,080 |
| 2016-10-21 | 308 | 308 | 304 | 304 | 10,000 | 3,040 |
| 2016-10-20 | 307 | 308 | 307 | 308 | 4,000 | 3,080 |
| 2016-10-19 | 308 | 308 | 303 | 307 | 12,000 | 3,070 |
| 2016-10-18 | 304 | 307 | 304 | 307 | 28,000 | 3,070 |
| 2016-10-17 | 306 | 307 | 305 | 305 | 7,000 | 3,050 |
| 2016-10-14 | 301 | 306 | 301 | 303 | 23,000 | 3,030 |
| 2016-10-13 | 300 | 303 | 300 | 300 | 14,000 | 3,000 |
| 2016-10-12 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2016-10-11 | 300 | 301 | 300 | 300 | 17,000 | 3,000 |
| 2016-10-07 | 300 | 301 | 300 | 300 | 12,000 | 3,000 |
| 2016-10-06 | 300 | 301 | 300 | 301 | 6,000 | 3,010 |
| 2016-10-05 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2016-10-04 | 300 | 300 | 298 | 298 | 8,000 | 2,980 |
| 2016-10-03 | 301 | 301 | 298 | 298 | 13,000 | 2,980 |
| 2016-09-30 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2016-09-29 | 300 | 301 | 300 | 300 | 12,000 | 3,000 |
| 2016-09-28 | 298 | 301 | 298 | 300 | 6,000 | 3,000 |
| 2016-09-27 | 302 | 304 | 302 | 302 | 3,000 | 3,020 |
| 2016-09-26 | 303 | 306 | 302 | 302 | 16,000 | 3,020 |
| 2016-09-23 | 302 | 304 | 301 | 302 | 13,000 | 3,020 |
| 2016-09-21 | 300 | 302 | 300 | 302 | 3,000 | 3,020 |
| 2016-09-20 | 300 | 300 | 299 | 299 | 10,000 | 2,990 |
| 2016-09-16 | 303 | 303 | 300 | 300 | 13,000 | 3,000 |
| 2016-09-15 | 299 | 299 | 298 | 298 | 5,000 | 2,980 |
| 2016-09-14 | 299 | 300 | 299 | 299 | 16,000 | 2,990 |
| 2016-09-13 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2016-09-12 | 299 | 300 | 298 | 299 | 14,000 | 2,990 |
| 2016-09-09 | 300 | 305 | 300 | 300 | 11,000 | 3,000 |
| 2016-09-08 | 300 | 300 | 299 | 300 | 3,000 | 3,000 |
| 2016-09-07 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2016-09-06 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2016-09-05 | 301 | 301 | 300 | 300 | 7,000 | 3,000 |
| 2016-09-02 | 298 | 301 | 298 | 300 | 9,000 | 3,000 |
| 2016-09-01 | 300 | 301 | 298 | 298 | 6,000 | 2,980 |
| 2016-08-31 | 300 | 300 | 296 | 298 | 30,000 | 2,980 |
| 2016-08-30 | 300 | 302 | 298 | 298 | 9,000 | 2,980 |
| 2016-08-29 | 300 | 300 | 298 | 298 | 14,000 | 2,980 |
| 2016-08-26 | 299 | 299 | 298 | 298 | 3,000 | 2,980 |
| 2016-08-25 | 300 | 300 | 299 | 299 | 2,000 | 2,990 |
| 2016-08-24 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2016-08-23 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 2016-08-22 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 2016-08-19 | 302 | 302 | 299 | 299 | 2,000 | 2,990 |
| 2016-08-16 | 298 | 299 | 298 | 298 | 3,000 | 2,980 |
| 2016-08-15 | 298 | 298 | 298 | 298 | 5,000 | 2,980 |
| 2016-08-12 | 303 | 303 | 297 | 297 | 8,000 | 2,970 |
| 2016-08-08 | 304 | 308 | 304 | 305 | 6,000 | 3,050 |
| 2016-08-04 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 2016-08-03 | 300 | 300 | 299 | 299 | 4,000 | 2,990 |
| 2016-08-01 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2016-07-29 | 305 | 305 | 303 | 305 | 9,000 | 3,050 |
| 2016-07-28 | 305 | 305 | 303 | 305 | 17,000 | 3,050 |
| 2016-07-27 | 303 | 316 | 302 | 302 | 51,000 | 3,020 |
| 2016-07-26 | 301 | 303 | 301 | 302 | 6,000 | 3,020 |
| 2016-07-25 | 304 | 305 | 300 | 301 | 20,000 | 3,010 |
| 2016-07-22 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 2016-07-21 | 300 | 300 | 299 | 300 | 10,000 | 3,000 |
| 2016-07-20 | 308 | 308 | 300 | 300 | 21,000 | 3,000 |
| 2016-07-19 | 299 | 303 | 299 | 300 | 32,000 | 3,000 |
| 2016-07-15 | 300 | 302 | 300 | 300 | 9,000 | 3,000 |
| 2016-07-14 | 302 | 302 | 300 | 300 | 2,000 | 3,000 |
| 2016-07-13 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2016-07-12 | 300 | 300 | 299 | 299 | 5,000 | 2,990 |
| 2016-07-11 | 300 | 300 | 299 | 299 | 14,000 | 2,990 |
| 2016-07-08 | 301 | 301 | 300 | 300 | 2,000 | 3,000 |
| 2016-07-06 | 300 | 308 | 300 | 308 | 3,000 | 3,080 |
| 2016-07-05 | 300 | 309 | 300 | 309 | 5,000 | 3,090 |
| 2016-07-04 | 300 | 300 | 299 | 299 | 8,000 | 2,990 |
| 2016-07-01 | 299 | 301 | 299 | 300 | 12,000 | 3,000 |
| 2016-06-30 | 299 | 300 | 299 | 300 | 2,000 | 3,000 |
| 2016-06-28 | 305 | 305 | 299 | 299 | 4,000 | 2,990 |
| 2016-06-27 | 300 | 300 | 296 | 296 | 2,000 | 2,960 |
| 2016-06-24 | 303 | 303 | 300 | 300 | 7,000 | 3,000 |
| 2016-06-23 | 309 | 309 | 308 | 308 | 3,000 | 3,080 |
| 2016-06-22 | 310 | 310 | 309 | 309 | 3,000 | 3,090 |
| 2016-06-21 | 312 | 312 | 310 | 310 | 7,000 | 3,100 |
| 2016-06-20 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2016-06-17 | 309 | 309 | 303 | 303 | 3,000 | 3,030 |
| 2016-06-15 | 307 | 309 | 307 | 309 | 3,000 | 3,090 |
| 2016-06-14 | 309 | 311 | 309 | 309 | 6,000 | 3,090 |
| 2016-06-13 | 319 | 319 | 315 | 315 | 5,000 | 3,150 |
| 2016-06-10 | 322 | 322 | 319 | 319 | 3,000 | 3,190 |
| 2016-06-09 | 320 | 321 | 320 | 321 | 2,000 | 3,210 |
| 2016-06-08 | 320 | 321 | 320 | 320 | 7,000 | 3,200 |
| 2016-06-06 | 320 | 320 | 319 | 319 | 3,000 | 3,190 |
| 2016-06-03 | 324 | 325 | 324 | 325 | 4,000 | 3,250 |
| 2016-06-02 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 2016-06-01 | 323 | 324 | 323 | 324 | 3,000 | 3,240 |
| 2016-05-31 | 327 | 327 | 325 | 325 | 10,000 | 3,250 |
| 2016-05-30 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2016-05-26 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 2016-05-25 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2016-05-24 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2016-05-23 | 323 | 338 | 323 | 338 | 17,000 | 3,380 |
| 2016-05-20 | 326 | 329 | 321 | 322 | 9,000 | 3,220 |
| 2016-05-18 | 325 | 325 | 319 | 322 | 7,000 | 3,220 |
| 2016-05-17 | 319 | 323 | 318 | 323 | 15,000 | 3,230 |
| 2016-05-16 | 332 | 332 | 327 | 327 | 3,000 | 3,270 |
| 2016-05-12 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2016-05-10 | 326 | 330 | 326 | 330 | 2,000 | 3,300 |
| 2016-05-09 | 325 | 330 | 325 | 329 | 4,000 | 3,290 |
| 2016-05-06 | 328 | 328 | 325 | 325 | 5,000 | 3,250 |
| 2016-05-02 | 335 | 335 | 328 | 328 | 3,000 | 3,280 |
| 2016-04-28 | 337 | 338 | 336 | 336 | 6,000 | 3,360 |
| 2016-04-27 | 337 | 343 | 337 | 342 | 10,000 | 3,420 |
| 2016-04-26 | 340 | 347 | 335 | 337 | 37,000 | 3,370 |
| 2016-04-25 | 333 | 336 | 333 | 336 | 5,000 | 3,360 |
| 2016-04-22 | 332 | 332 | 332 | 332 | 2,000 | 3,320 |
| 2016-04-21 | 332 | 333 | 325 | 325 | 15,000 | 3,250 |
| 2016-04-20 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2016-04-19 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2016-04-18 | 323 | 330 | 323 | 327 | 15,000 | 3,270 |
| 2016-04-15 | 320 | 321 | 318 | 318 | 18,000 | 3,180 |
| 2016-04-14 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2016-04-13 | 328 | 330 | 328 | 330 | 2,000 | 3,300 |
| 2016-04-12 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2016-04-11 | 319 | 319 | 318 | 318 | 4,000 | 3,180 |
| 2016-04-08 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 2016-04-07 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2016-04-06 | 327 | 327 | 320 | 325 | 7,000 | 3,250 |
| 2016-04-05 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2016-04-04 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2016-03-29 | 340 | 348 | 340 | 345 | 3,000 | 3,450 |
| 2016-03-28 | 343 | 343 | 342 | 342 | 3,000 | 3,420 |
| 2016-03-25 | 346 | 350 | 343 | 343 | 10,000 | 3,430 |
| 2016-03-24 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2016-03-23 | 342 | 345 | 341 | 345 | 10,000 | 3,450 |
| 2016-03-22 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2016-03-18 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2016-03-17 | 338 | 340 | 338 | 340 | 2,000 | 3,400 |
| 2016-03-16 | 339 | 339 | 337 | 337 | 4,000 | 3,370 |
| 2016-03-15 | 345 | 345 | 341 | 341 | 2,000 | 3,410 |
| 2016-03-14 | 349 | 350 | 340 | 340 | 12,000 | 3,400 |
| 2016-03-11 | 342 | 342 | 338 | 340 | 5,000 | 3,400 |
| 2016-03-10 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2016-03-08 | 345 | 345 | 344 | 344 | 2,000 | 3,440 |
| 2016-03-07 | 344 | 360 | 344 | 345 | 17,000 | 3,450 |
| 2016-03-04 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2016-03-02 | 344 | 350 | 343 | 343 | 8,000 | 3,430 |
| 2016-03-01 | 343 | 344 | 343 | 343 | 5,000 | 3,430 |
| 2016-02-29 | 347 | 363 | 347 | 351 | 8,000 | 3,510 |
| 2016-02-26 | 337 | 348 | 337 | 348 | 2,000 | 3,480 |
| 2016-02-25 | 334 | 341 | 334 | 341 | 14,000 | 3,410 |
| 2016-02-24 | 332 | 333 | 332 | 333 | 4,000 | 3,330 |
| 2016-02-23 | 344 | 344 | 333 | 333 | 9,000 | 3,330 |
| 2016-02-22 | 336 | 339 | 335 | 339 | 13,000 | 3,390 |
| 2016-02-19 | 359 | 359 | 336 | 336 | 10,000 | 3,360 |
| 2016-02-18 | 340 | 354 | 338 | 338 | 6,000 | 3,380 |
| 2016-02-17 | 332 | 335 | 332 | 335 | 7,000 | 3,350 |
| 2016-02-16 | 336 | 342 | 336 | 342 | 4,000 | 3,420 |
| 2016-02-15 | 344 | 344 | 344 | 344 | 9,000 | 3,440 |
| 2016-02-12 | 356 | 359 | 332 | 359 | 3,000 | 3,590 |
| 2016-02-10 | 370 | 370 | 366 | 366 | 7,000 | 3,660 |
| 2016-02-09 | 373 | 382 | 373 | 382 | 4,000 | 3,820 |
| 2016-02-08 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2016-02-05 | 380 | 388 | 376 | 376 | 5,000 | 3,760 |
| 2016-02-03 | 386 | 387 | 386 | 387 | 3,000 | 3,870 |
| 2016-02-01 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2016-01-28 | 387 | 392 | 387 | 392 | 4,000 | 3,920 |
| 2016-01-27 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2016-01-26 | 393 | 400 | 389 | 400 | 13,000 | 4,000 |
| 2016-01-25 | 396 | 396 | 393 | 393 | 2,000 | 3,930 |
| 2016-01-22 | 388 | 393 | 388 | 388 | 10,000 | 3,880 |
| 2016-01-21 | 388 | 388 | 388 | 388 | 4,000 | 3,880 |
| 2016-01-20 | 398 | 398 | 388 | 388 | 7,000 | 3,880 |
| 2016-01-18 | 388 | 389 | 388 | 389 | 2,000 | 3,890 |
| 2016-01-14 | 390 | 392 | 390 | 392 | 6,000 | 3,920 |
| 2016-01-12 | 395 | 398 | 394 | 394 | 6,000 | 3,940 |
| 2016-01-08 | 390 | 390 | 389 | 389 | 9,000 | 3,890 |
| 2016-01-07 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2016-01-06 | 399 | 399 | 392 | 392 | 6,000 | 3,920 |
| 2016-01-04 | 395 | 397 | 389 | 397 | 4,000 | 3,970 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.1株
