5907 JFEコンテイナー(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-294,7954,7954,7304,7303004,730
2017-12-274,7354,7704,7304,7709004,770
2017-12-264,8154,8154,7354,7351,3004,735
2017-12-254,9054,9054,8354,8355004,835
2017-12-224,9104,9104,8804,8856004,885
2017-12-214,9804,9804,9054,9408004,940
2017-12-204,9604,9654,9504,9651,2004,965
2017-12-194,9454,9454,8754,9405004,940
2017-12-184,8804,9004,8804,9003004,900
2017-12-154,9004,9454,9004,9007004,900
2017-12-144,9404,9404,9404,9401004,940
2017-12-134,9404,9404,9404,9404004,940
2017-12-124,9504,9504,8804,9453004,945
2017-12-114,8054,8954,8054,8957004,895
2017-12-084,8004,8454,8004,8452004,845
2017-12-074,7804,8704,7804,8708004,870
2017-12-064,8604,8604,6604,6607004,660
2017-12-054,8004,8004,8004,8008004,800
2017-12-044,8904,8904,7954,8603,0004,860
2017-12-014,8854,8954,8554,8901,5004,890
2017-11-304,8054,8504,8004,8051,1004,805
2017-11-294,7904,8004,7904,8003004,800
2017-11-284,8004,8054,7804,7851,9004,785
2017-11-274,7254,7704,7254,7702,6004,770
2017-11-244,7004,7154,6704,7153004,715
2017-11-224,7004,7104,7004,7101,0004,710
2017-11-214,6504,7004,6004,7008004,700
2017-11-204,6004,6504,5904,6501,0004,650
2017-11-174,5304,5304,5304,5302004,530
2017-11-164,5704,5704,5554,5551,0004,555
2017-11-154,6154,6454,6154,6401,7004,640
2017-11-134,6004,7004,6004,7001,4004,700
2017-11-104,6204,7004,5754,7002,4004,700
2017-11-094,6504,7004,6154,6151,6004,615
2017-11-084,7104,7104,5854,6306004,630
2017-11-074,4804,7304,4804,7256,3004,725
2017-11-064,4754,5004,4354,4952,0004,495
2017-11-024,4604,4604,4254,4501,6004,450
2017-11-014,5104,5104,4604,4603,3004,460
2017-10-314,5004,5004,4504,4952,6004,495
2017-10-304,4854,4954,4654,49510,6004,495
2017-10-274,4254,4554,4254,4551,8004,455
2017-10-264,4454,4454,4454,4451004,445
2017-10-254,4254,4704,4254,4352,1004,435
2017-10-244,4454,4654,4304,4652,2004,465
2017-10-234,4404,4404,4154,4201,1004,420
2017-10-204,4454,4454,3904,4402,9004,440
2017-10-194,3304,4004,3304,3902,0004,390
2017-10-184,3754,3754,3254,3251,0004,325
2017-10-174,3254,3604,3104,3302,0004,330
2017-10-164,3304,3404,3304,3401,5004,340
2017-10-134,2204,3804,2204,3255,8004,325
2017-10-124,2004,2104,1454,2102,4004,210
2017-10-114,1904,2204,1904,2204004,220
2017-10-104,2004,2004,1554,2001,1004,200
2017-10-064,2204,2204,1954,2005004,200
2017-10-054,1454,1804,1454,1803,2004,180
2017-10-044,1404,1504,1404,1501,2004,150
2017-10-034,1104,1454,1104,1452,3004,145
2017-10-024,1004,1254,0904,1258004,125
2017-09-294,0804,1004,0804,1001,1004,100
2017-09-284,0154,0804,0154,0808004,080
2017-09-274,0054,0054,0054,0051004,005
2017-09-2641241641141112,0004,110
2017-09-254174174104108,0004,100
2017-09-2241841841041825,0004,180
2017-09-2141341641341615,0004,160
2017-09-2041142341141263,0004,120
2017-09-1941041140640615,0004,060
2017-09-1540540839640436,0004,040
2017-09-1440641040540618,0004,060
2017-09-1340041139941041,0004,100
2017-09-123973973953956,0003,950
2017-09-113923923913913,0003,910
2017-09-083943973923928,0003,920
2017-09-0639339839339511,0003,950
2017-09-0539039738639732,0003,970
2017-09-0439839839039026,0003,900
2017-09-0139639639239214,0003,920
2017-08-3140140139339513,0003,950
2017-08-3040040039839813,0003,980
2017-08-293983983983981,0003,980
2017-08-2839740039440014,0004,000
2017-08-253873943873949,0003,940
2017-08-243873923873875,0003,870
2017-08-233883883883882,0003,880
2017-08-2238739338738813,0003,880
2017-08-213883933853937,0003,930
2017-08-1839839838638836,0003,880
2017-08-1739939938939531,0003,950
2017-08-1639839939639931,0003,990
2017-08-153964003964007,0004,000
2017-08-1439139838939814,0003,980
2017-08-103963963953956,0003,950
2017-08-0939840239839816,0003,980
2017-08-084014024004004,0004,000
2017-08-0740140139940013,0004,000
2017-08-044034034034032,0004,030
2017-08-0240140339940310,0004,030
2017-08-0140240240140117,0004,010
2017-07-3140340540240219,0004,020
2017-07-2840240540240411,0004,040
2017-07-2740241739940287,0004,020
2017-07-2640740940040037,0004,000
2017-07-254084084084084,0004,080
2017-07-214104124074084,0004,080
2017-07-204074074074075,0004,070
2017-07-194084084054056,0004,050
2017-07-184024074024078,0004,070
2017-07-144104104024028,0004,020
2017-07-134114114064068,0004,060
2017-07-124164164124127,0004,120
2017-07-1141041540941530,0004,150
2017-07-1039840639840637,0004,060
2017-07-073973973963962,0003,960
2017-07-0639339639339618,0003,960
2017-07-0539139239039216,0003,920
2017-07-0439239238939120,0003,910
2017-07-033903903883886,0003,880
2017-06-3038839038639017,0003,900
2017-06-293883903883909,0003,900
2017-06-283913913913914,0003,910
2017-06-273903913893914,0003,910
2017-06-263923923913915,0003,910
2017-06-233923933923928,0003,920
2017-06-2239139239139119,0003,910
2017-06-213873893873895,0003,890
2017-06-203883883863866,0003,860
2017-06-193853853853852,0003,850
2017-06-163883883853852,0003,850
2017-06-153883883853883,0003,880
2017-06-143873873863864,0003,860
2017-06-123853873853866,0003,860
2017-06-0939039038438411,0003,840
2017-06-083873903863907,0003,900
2017-06-073903903883883,0003,880
2017-06-063913913883907,0003,900
2017-06-0538839238839210,0003,920
2017-06-023863863863861,0003,860
2017-06-013853863853859,0003,850
2017-05-313843843843845,0003,840
2017-05-293853853843847,0003,840
2017-05-2638738738638712,0003,870
2017-05-253883883863866,0003,860
2017-05-2439339338638825,0003,880
2017-05-2339439439039411,0003,940
2017-05-2239239639039029,0003,900
2017-05-1939039238938914,0003,890
2017-05-1838539038339012,0003,900
2017-05-173873873863863,0003,860
2017-05-1639239238438825,0003,880
2017-05-1539139138939013,0003,900
2017-05-1239039539039127,0003,910
2017-05-1139339339039016,0003,900
2017-05-1039039739039110,0003,910
2017-05-0938839838839228,0003,920
2017-05-0838839038339020,0003,900
2017-05-023863863833848,0003,840
2017-05-0138238738238512,0003,850
2017-04-283833853833849,0003,840
2017-04-2738739038238435,0003,840
2017-04-26401418376380134,0003,800
2017-04-2540040139439615,0003,960
2017-04-2439539539139410,0003,940
2017-04-213853903853905,0003,900
2017-04-2038238738238715,0003,870
2017-04-1937438237438022,0003,800
2017-04-1837937937337810,0003,780
2017-04-1737037437037411,0003,740
2017-04-1437237937237211,0003,720
2017-04-1336137536037547,0003,750
2017-04-1237937935935978,0003,590
2017-04-1138538737837938,0003,790
2017-04-1038739038538515,0003,850
2017-04-0738539738138848,0003,880
2017-04-0639039037938521,0003,850
2017-04-0538639438639115,0003,910
2017-04-0440440438338451,0003,840
2017-04-0341941940140458,0004,040
2017-03-3141642941442023,0004,200
2017-03-304154174154177,0004,170
2017-03-294114154104158,0004,150
2017-03-284204204204201,0004,200
2017-03-274214214214214,0004,210
2017-03-2442042141542116,0004,210
2017-03-2342042041542020,0004,200
2017-03-2242642842642618,0004,260
2017-03-2142844042843622,0004,360
2017-03-174304324284289,0004,280
2017-03-164284304284302,0004,300
2017-03-1544044043043011,0004,300
2017-03-144374404364409,0004,400
2017-03-1344044443743821,0004,380
2017-03-1043744043743710,0004,370
2017-03-0944644643843816,0004,380
2017-03-08438456437443107,0004,430
2017-03-074224244224242,0004,240
2017-03-064254254214225,0004,220
2017-03-034274274264274,0004,270
2017-03-0242144042143532,0004,350
2017-03-0141742041442012,0004,200
2017-02-284194194194191,0004,190
2017-02-274094094094092,0004,090
2017-02-2441041040640614,0004,060
2017-02-234134134134131,0004,130
2017-02-224154184134137,0004,130
2017-02-2142042041241511,0004,150
2017-02-2041543041542215,0004,220
2017-02-1740741240741212,0004,120
2017-02-1640540540240215,0004,020
2017-02-1540340340140117,0004,010
2017-02-144034054034033,0004,030
2017-02-134104104024027,0004,020
2017-02-104054054054053,0004,050
2017-02-0940540940240216,0004,020
2017-02-084044054044052,0004,050
2017-02-074054084054066,0004,060
2017-02-0641041140440715,0004,070
2017-02-034074074034076,0004,070
2017-02-024054054054054,0004,050
2017-02-0140640940640615,0004,060
2017-01-3141941941041324,0004,130
2017-01-3042743041942316,0004,230
2017-01-27430438412435107,0004,350
2017-01-26386442386440179,0004,400
2017-01-2537838737338526,0003,850
2017-01-243753753753752,0003,750
2017-01-233783783723726,0003,720
2017-01-2037637937337911,0003,790
2017-01-1937337937037616,0003,760
2017-01-1837838037437426,0003,740
2017-01-1738538538038012,0003,800
2017-01-1638138238038214,0003,820
2017-01-133813813813811,0003,810
2017-01-1239039038038116,0003,810
2017-01-113863883863883,0003,880
2017-01-1038838838338323,0003,830
2017-01-0639139538638825,0003,880
2017-01-0539639639439612,0003,960
2017-01-0439040139040127,0004,010

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