1. HOME >
  2. 株価時系列 >
  3. 5907 >
  4. 2020年

5907 JFEコンテイナー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,3104,3204,2954,3107004,310
2020-12-294,3204,3304,2154,3101,6004,310
2020-12-284,1804,3204,1804,2501,4004,250
2020-12-254,1204,1504,1154,1501,2004,150
2020-12-244,0354,1504,0354,1458004,145
2020-12-234,0354,0354,0354,0351004,035
2020-12-224,0654,0654,0004,0001,4004,000
2020-12-214,0654,0654,0654,0652004,065
2020-12-184,1154,1154,0504,0651,0004,065
2020-12-174,0504,0504,0454,0452004,045
2020-12-164,1104,1104,0504,0508004,050
2020-12-154,1804,1804,0904,1108004,110
2020-12-144,2054,2054,1804,1803004,180
2020-12-114,1354,2354,1354,2056004,205
2020-12-104,1804,1804,1804,1801004,180
2020-12-094,2004,2004,1254,1851,2004,185
2020-12-084,0704,2454,0004,2004,4004,200
2020-12-074,0304,1003,9804,0001,9004,000
2020-12-044,0004,0003,9404,0004004,000
2020-12-033,9554,0003,9554,0002004,000
2020-12-024,0254,0254,0104,0253004,025
2020-12-013,9553,9553,9553,9552003,955
2020-11-30---3,955-3,955
2020-11-274,0254,0253,9553,9557003,955
2020-11-26---3,960-3,960
2020-11-253,9903,9903,8603,9601,4003,960
2020-11-244,0504,0503,9103,9101,1003,910
2020-11-204,0004,0504,0004,0505004,050
2020-11-193,9353,9503,9353,9507003,950
2020-11-183,8403,9003,8253,9008003,900
2020-11-173,8453,8453,8153,8203003,820
2020-11-163,7003,7753,7003,7751,8003,775
2020-11-133,7003,7003,7003,7001003,700
2020-11-123,6353,7103,6353,7058003,705
2020-11-113,6503,7053,6503,7059003,705
2020-11-103,5853,6303,5853,6303003,630
2020-11-093,5853,5853,5853,5851003,585
2020-11-063,5603,5603,5603,5601003,560
2020-11-053,5603,5603,5603,5602003,560
2020-11-043,6303,6303,5603,6055003,605
2020-11-023,6103,6103,5703,5702003,570
2020-10-303,6003,6003,5253,5356003,535
2020-10-293,4803,6203,4803,6206003,620
2020-10-283,5303,5353,5203,5205003,520
2020-10-273,5303,5303,5303,5303003,530
2020-10-263,6103,6103,6003,6002003,600
2020-10-233,5203,6153,5203,6154003,615
2020-10-223,5903,5903,5403,5402003,540
2020-10-21---3,540-3,540
2020-10-203,5403,5403,5403,5401003,540
2020-10-19---3,540-3,540
2020-10-163,5403,5403,5403,5401003,540
2020-10-153,5503,5503,5503,5501003,550
2020-10-143,5603,5603,5603,5601003,560
2020-10-133,5603,5603,5603,5601003,560
2020-10-123,5503,5503,5353,5453003,545
2020-10-09---3,585-3,585
2020-10-083,6053,6103,5653,5851,1003,585
2020-10-073,6053,6053,6053,6051003,605
2020-10-063,5803,6153,5653,6154003,615
2020-10-053,5503,5853,5503,5857003,585
2020-10-023,5903,5903,5303,5505003,550
2020-09-303,6003,6003,5903,5903003,590
2020-09-293,6003,7203,6003,6451,7003,645
2020-09-283,6203,6203,6153,6152003,615
2020-09-253,6203,6203,6153,6152003,615
2020-09-24---3,590-3,590
2020-09-233,5503,5953,5503,5907003,590
2020-09-183,5303,6053,5303,6051,0003,605
2020-09-173,5653,5653,5653,5651003,565
2020-09-163,5553,6353,5553,5855003,585
2020-09-153,5953,5953,5703,5704003,570
2020-09-143,5303,5953,5303,5958003,595
2020-09-113,5303,5303,5303,5301003,530
2020-09-103,5053,5303,5053,5305003,530
2020-09-093,5153,5553,4753,4755003,475
2020-09-083,4703,5653,4703,5605003,560
2020-09-073,4503,4653,4453,4551,7003,455
2020-09-04---3,460-3,460
2020-09-033,4403,4603,4403,4604003,460
2020-09-023,4503,4503,4253,4255003,425
2020-09-01---3,450-3,450
2020-08-313,4453,4703,4453,4505003,450
2020-08-28---3,445-3,445
2020-08-273,4453,4453,4453,4453003,445
2020-08-263,4303,4303,4303,4301003,430
2020-08-253,4053,4253,4053,4104003,410
2020-08-243,3403,4003,3403,4002003,400
2020-08-213,3703,3703,3703,3701003,370
2020-08-203,3603,3653,3603,3653003,365
2020-08-193,3803,3803,3603,3603003,360
2020-08-183,3253,3703,3253,3704003,370
2020-08-17---3,410-3,410
2020-08-14---3,410-3,410
2020-08-133,4253,4253,4103,4106003,410
2020-08-123,4453,5003,3753,4202,5003,420
2020-08-113,4053,4603,4053,4451,0003,445
2020-08-073,4403,4453,4253,4255003,425
2020-08-063,4403,4403,4403,4401003,440
2020-08-053,4303,4503,4303,4505003,450
2020-08-043,4703,4753,4503,4503003,450
2020-08-033,4003,4103,4003,4007003,400
2020-07-313,4003,4003,3803,4005003,400
2020-07-303,4503,4503,4253,4259003,425
2020-07-293,5503,5503,5203,5206003,520
2020-07-283,5903,5903,5703,5702,7003,570
2020-07-273,7053,7053,5903,6056,8003,605
2020-07-223,7053,7053,7053,7053003,705
2020-07-213,7053,7053,7053,7051003,705
2020-07-203,7053,7053,7053,7058003,705
2020-07-173,6153,6353,6153,6352003,635
2020-07-163,6153,6153,6153,6151003,615
2020-07-153,6153,6153,6153,6151003,615
2020-07-143,6153,6153,6153,6151003,615
2020-07-133,6103,6203,6103,6155003,615
2020-07-103,6153,6153,6053,6057003,605
2020-07-093,6553,6553,6553,6551003,655
2020-07-08---3,655-3,655
2020-07-073,6703,6703,6503,6553003,655
2020-07-063,7203,7203,6803,6804003,680
2020-07-033,6703,6703,6703,6702003,670
2020-07-023,7403,8503,7403,7401,2003,740
2020-07-01---3,645-3,645
2020-06-303,6453,6453,6453,6451003,645
2020-06-293,7203,7203,6453,6454003,645
2020-06-263,6703,6703,6003,6002003,600
2020-06-253,6753,6753,6753,6751003,675
2020-06-243,5553,5553,5553,5551003,555
2020-06-23---3,595-3,595
2020-06-223,6953,6953,5953,5955003,595
2020-06-193,5803,5803,5803,5802003,580
2020-06-183,5103,5103,5103,5101003,510
2020-06-17---3,510-3,510
2020-06-163,5803,5803,5103,5102003,510
2020-06-153,5353,5353,5003,5004003,500
2020-06-123,5603,5603,4803,5359003,535
2020-06-113,5703,6003,5703,6003003,600
2020-06-103,5653,5703,5653,5703003,570
2020-06-09---3,565-3,565
2020-06-083,6803,6803,5653,5658003,565
2020-06-05---3,585-3,585
2020-06-043,5853,5853,5853,5854003,585
2020-06-033,5853,5853,5853,5851003,585
2020-06-023,6903,6903,6203,6503003,650
2020-06-013,6703,6703,6203,6207003,620
2020-05-293,6253,6703,6253,6702003,670
2020-05-283,5903,6703,5903,6703003,670
2020-05-27---3,620-3,620
2020-05-263,6203,6203,6203,6201003,620
2020-05-253,6353,6353,6203,6202003,620
2020-05-22---3,550-3,550
2020-05-21---3,550-3,550
2020-05-203,5503,5553,5503,5504003,550
2020-05-193,5453,5503,5353,5501,6003,550
2020-05-183,5253,5453,5253,5453003,545
2020-05-153,4103,4103,4103,4103003,410
2020-05-14---3,455-3,455
2020-05-133,4553,4553,4553,4551003,455
2020-05-123,4553,4903,4553,4902003,490
2020-05-113,5253,5253,4553,4552003,455
2020-05-08---3,485-3,485
2020-05-073,5203,5203,4853,4854003,485
2020-05-013,3353,3803,3353,3804003,380
2020-04-30---3,400-3,400
2020-04-283,3253,4503,3253,4001,0003,400
2020-04-273,6053,6053,4653,4658003,465
2020-04-243,5603,5903,4553,4901,9003,490
2020-04-233,4253,4253,3553,4206003,420
2020-04-223,2753,3453,2753,3404003,340
2020-04-213,2803,2803,2753,2754003,275
2020-04-203,2953,3453,2953,2956003,295
2020-04-17---3,365-3,365
2020-04-16---3,365-3,365
2020-04-153,3803,3803,3653,3653003,365
2020-04-14---3,310-3,310
2020-04-133,2503,3103,2503,3102003,310
2020-04-103,2153,2153,2153,2152003,215
2020-04-093,2153,2153,2153,2151003,215
2020-04-083,2503,2503,2503,2501003,250
2020-04-073,2453,2453,2453,2451003,245
2020-04-06---3,205-3,205
2020-04-033,2053,2053,2053,2051003,205
2020-04-023,2853,2853,1603,2052,6003,205
2020-04-01---3,385-3,385
2020-03-313,3853,3853,3853,3851003,385
2020-03-303,3353,4953,3353,3554003,355
2020-03-273,5053,5753,5003,5051,0003,505
2020-03-263,5303,5303,5303,5301003,530
2020-03-253,4453,5703,4453,5601,1003,560
2020-03-24---3,305-3,305
2020-03-233,3703,3753,3053,3056003,305
2020-03-193,3403,3403,3403,3401003,340
2020-03-183,3253,4503,3253,3407003,340
2020-03-173,2353,2353,2203,2254003,225
2020-03-163,4503,4503,4503,4503003,450
2020-03-133,4203,4203,2803,3453,0003,345
2020-03-123,6753,6753,5253,6001,6003,600
2020-03-113,6703,6703,6703,6701003,670
2020-03-103,6703,6703,6053,6053003,605
2020-03-093,8353,8353,7453,7454003,745
2020-03-064,0854,0853,9103,9609003,960
2020-03-05---4,035-4,035
2020-03-044,0054,1054,0054,0357004,035
2020-03-034,1654,1654,1204,1202004,120
2020-03-023,9804,1203,9504,1206004,120
2020-02-284,1654,1654,0004,0001,0004,000
2020-02-274,1654,1654,1654,1652004,165
2020-02-264,1554,2254,1554,2252004,225
2020-02-254,2054,2054,2054,2052,1004,205
2020-02-21---4,485-4,485
2020-02-204,4854,4854,4854,4851004,485
2020-02-19---4,430-4,430
2020-02-184,4304,4304,4304,4301004,430
2020-02-174,4654,4804,3404,4301,8004,430
2020-02-144,5404,5404,4904,5001,1004,500
2020-02-134,5204,5454,5204,5353004,535
2020-02-124,5504,5504,5004,5009004,500
2020-02-104,6204,6204,6204,6201004,620
2020-02-074,6904,6904,6654,6653004,665
2020-02-064,6404,6604,6204,6201,8004,620
2020-02-054,6704,6704,5704,5704004,570
2020-02-044,7554,7554,7554,7551004,755
2020-02-034,6154,6154,6154,6152004,615
2020-01-314,5754,5754,5754,5751004,575
2020-01-304,7054,7054,5904,5902004,590
2020-01-294,8504,8554,5654,5653,7004,565
2020-01-284,7704,7854,7004,7551,8004,755
2020-01-274,8104,8954,7604,8902,3004,890
2020-01-244,7004,8104,7004,8108004,810
2020-01-234,7004,7004,7004,7001004,700
2020-01-22---4,650-4,650
2020-01-214,6504,6504,6504,6501004,650
2020-01-204,6504,6504,6504,6502004,650
2020-01-174,6304,6304,6304,6301004,630
2020-01-164,6304,6304,6304,6301004,630
2020-01-154,6454,6654,6454,6658004,665
2020-01-144,6504,6654,6504,6657004,665
2020-01-104,6504,6504,6504,6501004,650
2020-01-094,5854,6504,5854,6504004,650
2020-01-084,6754,6854,5454,5751,2004,575
2020-01-074,7004,7104,7004,7104004,710
2020-01-064,7754,7904,7754,7905004,790

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