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 |
---|---|---|---|---|---|---|
2017-12-29 | 4,795 | 4,795 | 4,730 | 4,730 | 300 | 4,730 |
2017-12-27 | 4,735 | 4,770 | 4,730 | 4,770 | 900 | 4,770 |
2017-12-26 | 4,815 | 4,815 | 4,735 | 4,735 | 1,300 | 4,735 |
2017-12-25 | 4,905 | 4,905 | 4,835 | 4,835 | 500 | 4,835 |
2017-12-22 | 4,910 | 4,910 | 4,880 | 4,885 | 600 | 4,885 |
2017-12-21 | 4,980 | 4,980 | 4,905 | 4,940 | 800 | 4,940 |
2017-12-20 | 4,960 | 4,965 | 4,950 | 4,965 | 1,200 | 4,965 |
2017-12-19 | 4,945 | 4,945 | 4,875 | 4,940 | 500 | 4,940 |
2017-12-18 | 4,880 | 4,900 | 4,880 | 4,900 | 300 | 4,900 |
2017-12-15 | 4,900 | 4,945 | 4,900 | 4,900 | 700 | 4,900 |
2017-12-14 | 4,940 | 4,940 | 4,940 | 4,940 | 100 | 4,940 |
2017-12-13 | 4,940 | 4,940 | 4,940 | 4,940 | 400 | 4,940 |
2017-12-12 | 4,950 | 4,950 | 4,880 | 4,945 | 300 | 4,945 |
2017-12-11 | 4,805 | 4,895 | 4,805 | 4,895 | 700 | 4,895 |
2017-12-08 | 4,800 | 4,845 | 4,800 | 4,845 | 200 | 4,845 |
2017-12-07 | 4,780 | 4,870 | 4,780 | 4,870 | 800 | 4,870 |
2017-12-06 | 4,860 | 4,860 | 4,660 | 4,660 | 700 | 4,660 |
2017-12-05 | 4,800 | 4,800 | 4,800 | 4,800 | 800 | 4,800 |
2017-12-04 | 4,890 | 4,890 | 4,795 | 4,860 | 3,000 | 4,860 |
2017-12-01 | 4,885 | 4,895 | 4,855 | 4,890 | 1,500 | 4,890 |
2017-11-30 | 4,805 | 4,850 | 4,800 | 4,805 | 1,100 | 4,805 |
2017-11-29 | 4,790 | 4,800 | 4,790 | 4,800 | 300 | 4,800 |
2017-11-28 | 4,800 | 4,805 | 4,780 | 4,785 | 1,900 | 4,785 |
2017-11-27 | 4,725 | 4,770 | 4,725 | 4,770 | 2,600 | 4,770 |
2017-11-24 | 4,700 | 4,715 | 4,670 | 4,715 | 300 | 4,715 |
2017-11-22 | 4,700 | 4,710 | 4,700 | 4,710 | 1,000 | 4,710 |
2017-11-21 | 4,650 | 4,700 | 4,600 | 4,700 | 800 | 4,700 |
2017-11-20 | 4,600 | 4,650 | 4,590 | 4,650 | 1,000 | 4,650 |
2017-11-17 | 4,530 | 4,530 | 4,530 | 4,530 | 200 | 4,530 |
2017-11-16 | 4,570 | 4,570 | 4,555 | 4,555 | 1,000 | 4,555 |
2017-11-15 | 4,615 | 4,645 | 4,615 | 4,640 | 1,700 | 4,640 |
2017-11-13 | 4,600 | 4,700 | 4,600 | 4,700 | 1,400 | 4,700 |
2017-11-10 | 4,620 | 4,700 | 4,575 | 4,700 | 2,400 | 4,700 |
2017-11-09 | 4,650 | 4,700 | 4,615 | 4,615 | 1,600 | 4,615 |
2017-11-08 | 4,710 | 4,710 | 4,585 | 4,630 | 600 | 4,630 |
2017-11-07 | 4,480 | 4,730 | 4,480 | 4,725 | 6,300 | 4,725 |
2017-11-06 | 4,475 | 4,500 | 4,435 | 4,495 | 2,000 | 4,495 |
2017-11-02 | 4,460 | 4,460 | 4,425 | 4,450 | 1,600 | 4,450 |
2017-11-01 | 4,510 | 4,510 | 4,460 | 4,460 | 3,300 | 4,460 |
2017-10-31 | 4,500 | 4,500 | 4,450 | 4,495 | 2,600 | 4,495 |
2017-10-30 | 4,485 | 4,495 | 4,465 | 4,495 | 10,600 | 4,495 |
2017-10-27 | 4,425 | 4,455 | 4,425 | 4,455 | 1,800 | 4,455 |
2017-10-26 | 4,445 | 4,445 | 4,445 | 4,445 | 100 | 4,445 |
2017-10-25 | 4,425 | 4,470 | 4,425 | 4,435 | 2,100 | 4,435 |
2017-10-24 | 4,445 | 4,465 | 4,430 | 4,465 | 2,200 | 4,465 |
2017-10-23 | 4,440 | 4,440 | 4,415 | 4,420 | 1,100 | 4,420 |
2017-10-20 | 4,445 | 4,445 | 4,390 | 4,440 | 2,900 | 4,440 |
2017-10-19 | 4,330 | 4,400 | 4,330 | 4,390 | 2,000 | 4,390 |
2017-10-18 | 4,375 | 4,375 | 4,325 | 4,325 | 1,000 | 4,325 |
2017-10-17 | 4,325 | 4,360 | 4,310 | 4,330 | 2,000 | 4,330 |
2017-10-16 | 4,330 | 4,340 | 4,330 | 4,340 | 1,500 | 4,340 |
2017-10-13 | 4,220 | 4,380 | 4,220 | 4,325 | 5,800 | 4,325 |
2017-10-12 | 4,200 | 4,210 | 4,145 | 4,210 | 2,400 | 4,210 |
2017-10-11 | 4,190 | 4,220 | 4,190 | 4,220 | 400 | 4,220 |
2017-10-10 | 4,200 | 4,200 | 4,155 | 4,200 | 1,100 | 4,200 |
2017-10-06 | 4,220 | 4,220 | 4,195 | 4,200 | 500 | 4,200 |
2017-10-05 | 4,145 | 4,180 | 4,145 | 4,180 | 3,200 | 4,180 |
2017-10-04 | 4,140 | 4,150 | 4,140 | 4,150 | 1,200 | 4,150 |
2017-10-03 | 4,110 | 4,145 | 4,110 | 4,145 | 2,300 | 4,145 |
2017-10-02 | 4,100 | 4,125 | 4,090 | 4,125 | 800 | 4,125 |
2017-09-29 | 4,080 | 4,100 | 4,080 | 4,100 | 1,100 | 4,100 |
2017-09-28 | 4,015 | 4,080 | 4,015 | 4,080 | 800 | 4,080 |
2017-09-27 | 4,005 | 4,005 | 4,005 | 4,005 | 100 | 4,005 |
2017-09-26 | 412 | 416 | 411 | 411 | 12,000 | 4,110 |
2017-09-25 | 417 | 417 | 410 | 410 | 8,000 | 4,100 |
2017-09-22 | 418 | 418 | 410 | 418 | 25,000 | 4,180 |
2017-09-21 | 413 | 416 | 413 | 416 | 15,000 | 4,160 |
2017-09-20 | 411 | 423 | 411 | 412 | 63,000 | 4,120 |
2017-09-19 | 410 | 411 | 406 | 406 | 15,000 | 4,060 |
2017-09-15 | 405 | 408 | 396 | 404 | 36,000 | 4,040 |
2017-09-14 | 406 | 410 | 405 | 406 | 18,000 | 4,060 |
2017-09-13 | 400 | 411 | 399 | 410 | 41,000 | 4,100 |
2017-09-12 | 397 | 397 | 395 | 395 | 6,000 | 3,950 |
2017-09-11 | 392 | 392 | 391 | 391 | 3,000 | 3,910 |
2017-09-08 | 394 | 397 | 392 | 392 | 8,000 | 3,920 |
2017-09-06 | 393 | 398 | 393 | 395 | 11,000 | 3,950 |
2017-09-05 | 390 | 397 | 386 | 397 | 32,000 | 3,970 |
2017-09-04 | 398 | 398 | 390 | 390 | 26,000 | 3,900 |
2017-09-01 | 396 | 396 | 392 | 392 | 14,000 | 3,920 |
2017-08-31 | 401 | 401 | 393 | 395 | 13,000 | 3,950 |
2017-08-30 | 400 | 400 | 398 | 398 | 13,000 | 3,980 |
2017-08-29 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
2017-08-28 | 397 | 400 | 394 | 400 | 14,000 | 4,000 |
2017-08-25 | 387 | 394 | 387 | 394 | 9,000 | 3,940 |
2017-08-24 | 387 | 392 | 387 | 387 | 5,000 | 3,870 |
2017-08-23 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
2017-08-22 | 387 | 393 | 387 | 388 | 13,000 | 3,880 |
2017-08-21 | 388 | 393 | 385 | 393 | 7,000 | 3,930 |
2017-08-18 | 398 | 398 | 386 | 388 | 36,000 | 3,880 |
2017-08-17 | 399 | 399 | 389 | 395 | 31,000 | 3,950 |
2017-08-16 | 398 | 399 | 396 | 399 | 31,000 | 3,990 |
2017-08-15 | 396 | 400 | 396 | 400 | 7,000 | 4,000 |
2017-08-14 | 391 | 398 | 389 | 398 | 14,000 | 3,980 |
2017-08-10 | 396 | 396 | 395 | 395 | 6,000 | 3,950 |
2017-08-09 | 398 | 402 | 398 | 398 | 16,000 | 3,980 |
2017-08-08 | 401 | 402 | 400 | 400 | 4,000 | 4,000 |
2017-08-07 | 401 | 401 | 399 | 400 | 13,000 | 4,000 |
2017-08-04 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
2017-08-02 | 401 | 403 | 399 | 403 | 10,000 | 4,030 |
2017-08-01 | 402 | 402 | 401 | 401 | 17,000 | 4,010 |
2017-07-31 | 403 | 405 | 402 | 402 | 19,000 | 4,020 |
2017-07-28 | 402 | 405 | 402 | 404 | 11,000 | 4,040 |
2017-07-27 | 402 | 417 | 399 | 402 | 87,000 | 4,020 |
2017-07-26 | 407 | 409 | 400 | 400 | 37,000 | 4,000 |
2017-07-25 | 408 | 408 | 408 | 408 | 4,000 | 4,080 |
2017-07-21 | 410 | 412 | 407 | 408 | 4,000 | 4,080 |
2017-07-20 | 407 | 407 | 407 | 407 | 5,000 | 4,070 |
2017-07-19 | 408 | 408 | 405 | 405 | 6,000 | 4,050 |
2017-07-18 | 402 | 407 | 402 | 407 | 8,000 | 4,070 |
2017-07-14 | 410 | 410 | 402 | 402 | 8,000 | 4,020 |
2017-07-13 | 411 | 411 | 406 | 406 | 8,000 | 4,060 |
2017-07-12 | 416 | 416 | 412 | 412 | 7,000 | 4,120 |
2017-07-11 | 410 | 415 | 409 | 415 | 30,000 | 4,150 |
2017-07-10 | 398 | 406 | 398 | 406 | 37,000 | 4,060 |
2017-07-07 | 397 | 397 | 396 | 396 | 2,000 | 3,960 |
2017-07-06 | 393 | 396 | 393 | 396 | 18,000 | 3,960 |
2017-07-05 | 391 | 392 | 390 | 392 | 16,000 | 3,920 |
2017-07-04 | 392 | 392 | 389 | 391 | 20,000 | 3,910 |
2017-07-03 | 390 | 390 | 388 | 388 | 6,000 | 3,880 |
2017-06-30 | 388 | 390 | 386 | 390 | 17,000 | 3,900 |
2017-06-29 | 388 | 390 | 388 | 390 | 9,000 | 3,900 |
2017-06-28 | 391 | 391 | 391 | 391 | 4,000 | 3,910 |
2017-06-27 | 390 | 391 | 389 | 391 | 4,000 | 3,910 |
2017-06-26 | 392 | 392 | 391 | 391 | 5,000 | 3,910 |
2017-06-23 | 392 | 393 | 392 | 392 | 8,000 | 3,920 |
2017-06-22 | 391 | 392 | 391 | 391 | 19,000 | 3,910 |
2017-06-21 | 387 | 389 | 387 | 389 | 5,000 | 3,890 |
2017-06-20 | 388 | 388 | 386 | 386 | 6,000 | 3,860 |
2017-06-19 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
2017-06-16 | 388 | 388 | 385 | 385 | 2,000 | 3,850 |
2017-06-15 | 388 | 388 | 385 | 388 | 3,000 | 3,880 |
2017-06-14 | 387 | 387 | 386 | 386 | 4,000 | 3,860 |
2017-06-12 | 385 | 387 | 385 | 386 | 6,000 | 3,860 |
2017-06-09 | 390 | 390 | 384 | 384 | 11,000 | 3,840 |
2017-06-08 | 387 | 390 | 386 | 390 | 7,000 | 3,900 |
2017-06-07 | 390 | 390 | 388 | 388 | 3,000 | 3,880 |
2017-06-06 | 391 | 391 | 388 | 390 | 7,000 | 3,900 |
2017-06-05 | 388 | 392 | 388 | 392 | 10,000 | 3,920 |
2017-06-02 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
2017-06-01 | 385 | 386 | 385 | 385 | 9,000 | 3,850 |
2017-05-31 | 384 | 384 | 384 | 384 | 5,000 | 3,840 |
2017-05-29 | 385 | 385 | 384 | 384 | 7,000 | 3,840 |
2017-05-26 | 387 | 387 | 386 | 387 | 12,000 | 3,870 |
2017-05-25 | 388 | 388 | 386 | 386 | 6,000 | 3,860 |
2017-05-24 | 393 | 393 | 386 | 388 | 25,000 | 3,880 |
2017-05-23 | 394 | 394 | 390 | 394 | 11,000 | 3,940 |
2017-05-22 | 392 | 396 | 390 | 390 | 29,000 | 3,900 |
2017-05-19 | 390 | 392 | 389 | 389 | 14,000 | 3,890 |
2017-05-18 | 385 | 390 | 383 | 390 | 12,000 | 3,900 |
2017-05-17 | 387 | 387 | 386 | 386 | 3,000 | 3,860 |
2017-05-16 | 392 | 392 | 384 | 388 | 25,000 | 3,880 |
2017-05-15 | 391 | 391 | 389 | 390 | 13,000 | 3,900 |
2017-05-12 | 390 | 395 | 390 | 391 | 27,000 | 3,910 |
2017-05-11 | 393 | 393 | 390 | 390 | 16,000 | 3,900 |
2017-05-10 | 390 | 397 | 390 | 391 | 10,000 | 3,910 |
2017-05-09 | 388 | 398 | 388 | 392 | 28,000 | 3,920 |
2017-05-08 | 388 | 390 | 383 | 390 | 20,000 | 3,900 |
2017-05-02 | 386 | 386 | 383 | 384 | 8,000 | 3,840 |
2017-05-01 | 382 | 387 | 382 | 385 | 12,000 | 3,850 |
2017-04-28 | 383 | 385 | 383 | 384 | 9,000 | 3,840 |
2017-04-27 | 387 | 390 | 382 | 384 | 35,000 | 3,840 |
2017-04-26 | 401 | 418 | 376 | 380 | 134,000 | 3,800 |
2017-04-25 | 400 | 401 | 394 | 396 | 15,000 | 3,960 |
2017-04-24 | 395 | 395 | 391 | 394 | 10,000 | 3,940 |
2017-04-21 | 385 | 390 | 385 | 390 | 5,000 | 3,900 |
2017-04-20 | 382 | 387 | 382 | 387 | 15,000 | 3,870 |
2017-04-19 | 374 | 382 | 374 | 380 | 22,000 | 3,800 |
2017-04-18 | 379 | 379 | 373 | 378 | 10,000 | 3,780 |
2017-04-17 | 370 | 374 | 370 | 374 | 11,000 | 3,740 |
2017-04-14 | 372 | 379 | 372 | 372 | 11,000 | 3,720 |
2017-04-13 | 361 | 375 | 360 | 375 | 47,000 | 3,750 |
2017-04-12 | 379 | 379 | 359 | 359 | 78,000 | 3,590 |
2017-04-11 | 385 | 387 | 378 | 379 | 38,000 | 3,790 |
2017-04-10 | 387 | 390 | 385 | 385 | 15,000 | 3,850 |
2017-04-07 | 385 | 397 | 381 | 388 | 48,000 | 3,880 |
2017-04-06 | 390 | 390 | 379 | 385 | 21,000 | 3,850 |
2017-04-05 | 386 | 394 | 386 | 391 | 15,000 | 3,910 |
2017-04-04 | 404 | 404 | 383 | 384 | 51,000 | 3,840 |
2017-04-03 | 419 | 419 | 401 | 404 | 58,000 | 4,040 |
2017-03-31 | 416 | 429 | 414 | 420 | 23,000 | 4,200 |
2017-03-30 | 415 | 417 | 415 | 417 | 7,000 | 4,170 |
2017-03-29 | 411 | 415 | 410 | 415 | 8,000 | 4,150 |
2017-03-28 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
2017-03-27 | 421 | 421 | 421 | 421 | 4,000 | 4,210 |
2017-03-24 | 420 | 421 | 415 | 421 | 16,000 | 4,210 |
2017-03-23 | 420 | 420 | 415 | 420 | 20,000 | 4,200 |
2017-03-22 | 426 | 428 | 426 | 426 | 18,000 | 4,260 |
2017-03-21 | 428 | 440 | 428 | 436 | 22,000 | 4,360 |
2017-03-17 | 430 | 432 | 428 | 428 | 9,000 | 4,280 |
2017-03-16 | 428 | 430 | 428 | 430 | 2,000 | 4,300 |
2017-03-15 | 440 | 440 | 430 | 430 | 11,000 | 4,300 |
2017-03-14 | 437 | 440 | 436 | 440 | 9,000 | 4,400 |
2017-03-13 | 440 | 444 | 437 | 438 | 21,000 | 4,380 |
2017-03-10 | 437 | 440 | 437 | 437 | 10,000 | 4,370 |
2017-03-09 | 446 | 446 | 438 | 438 | 16,000 | 4,380 |
2017-03-08 | 438 | 456 | 437 | 443 | 107,000 | 4,430 |
2017-03-07 | 422 | 424 | 422 | 424 | 2,000 | 4,240 |
2017-03-06 | 425 | 425 | 421 | 422 | 5,000 | 4,220 |
2017-03-03 | 427 | 427 | 426 | 427 | 4,000 | 4,270 |
2017-03-02 | 421 | 440 | 421 | 435 | 32,000 | 4,350 |
2017-03-01 | 417 | 420 | 414 | 420 | 12,000 | 4,200 |
2017-02-28 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
2017-02-27 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
2017-02-24 | 410 | 410 | 406 | 406 | 14,000 | 4,060 |
2017-02-23 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
2017-02-22 | 415 | 418 | 413 | 413 | 7,000 | 4,130 |
2017-02-21 | 420 | 420 | 412 | 415 | 11,000 | 4,150 |
2017-02-20 | 415 | 430 | 415 | 422 | 15,000 | 4,220 |
2017-02-17 | 407 | 412 | 407 | 412 | 12,000 | 4,120 |
2017-02-16 | 405 | 405 | 402 | 402 | 15,000 | 4,020 |
2017-02-15 | 403 | 403 | 401 | 401 | 17,000 | 4,010 |
2017-02-14 | 403 | 405 | 403 | 403 | 3,000 | 4,030 |
2017-02-13 | 410 | 410 | 402 | 402 | 7,000 | 4,020 |
2017-02-10 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
2017-02-09 | 405 | 409 | 402 | 402 | 16,000 | 4,020 |
2017-02-08 | 404 | 405 | 404 | 405 | 2,000 | 4,050 |
2017-02-07 | 405 | 408 | 405 | 406 | 6,000 | 4,060 |
2017-02-06 | 410 | 411 | 404 | 407 | 15,000 | 4,070 |
2017-02-03 | 407 | 407 | 403 | 407 | 6,000 | 4,070 |
2017-02-02 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
2017-02-01 | 406 | 409 | 406 | 406 | 15,000 | 4,060 |
2017-01-31 | 419 | 419 | 410 | 413 | 24,000 | 4,130 |
2017-01-30 | 427 | 430 | 419 | 423 | 16,000 | 4,230 |
2017-01-27 | 430 | 438 | 412 | 435 | 107,000 | 4,350 |
2017-01-26 | 386 | 442 | 386 | 440 | 179,000 | 4,400 |
2017-01-25 | 378 | 387 | 373 | 385 | 26,000 | 3,850 |
2017-01-24 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
2017-01-23 | 378 | 378 | 372 | 372 | 6,000 | 3,720 |
2017-01-20 | 376 | 379 | 373 | 379 | 11,000 | 3,790 |
2017-01-19 | 373 | 379 | 370 | 376 | 16,000 | 3,760 |
2017-01-18 | 378 | 380 | 374 | 374 | 26,000 | 3,740 |
2017-01-17 | 385 | 385 | 380 | 380 | 12,000 | 3,800 |
2017-01-16 | 381 | 382 | 380 | 382 | 14,000 | 3,820 |
2017-01-13 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
2017-01-12 | 390 | 390 | 380 | 381 | 16,000 | 3,810 |
2017-01-11 | 386 | 388 | 386 | 388 | 3,000 | 3,880 |
2017-01-10 | 388 | 388 | 383 | 383 | 23,000 | 3,830 |
2017-01-06 | 391 | 395 | 386 | 388 | 25,000 | 3,880 |
2017-01-05 | 396 | 396 | 394 | 396 | 12,000 | 3,960 |
2017-01-04 | 390 | 401 | 390 | 401 | 27,000 | 4,010 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1995-03-28]1株→1.1株