5411 JFEホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,420 | 1,441 | 1,418 | 1,441 | 365,200 | 1,441 |
| 2002-12-27 | 1,400 | 1,440 | 1,400 | 1,440 | 608,000 | 1,440 |
| 2002-12-26 | 1,395 | 1,407 | 1,390 | 1,407 | 307,000 | 1,407 |
| 2002-12-25 | 1,380 | 1,410 | 1,375 | 1,394 | 889,000 | 1,394 |
| 2002-12-24 | 1,410 | 1,426 | 1,380 | 1,400 | 1,018,600 | 1,400 |
| 2002-12-20 | 1,430 | 1,440 | 1,405 | 1,426 | 739,300 | 1,426 |
| 2002-12-19 | 1,410 | 1,450 | 1,402 | 1,450 | 1,098,800 | 1,450 |
| 2002-12-18 | 1,445 | 1,462 | 1,430 | 1,435 | 1,614,900 | 1,435 |
| 2002-12-17 | 1,430 | 1,461 | 1,430 | 1,445 | 1,696,100 | 1,445 |
| 2002-12-16 | 1,425 | 1,440 | 1,415 | 1,440 | 1,189,500 | 1,440 |
| 2002-12-13 | 1,420 | 1,427 | 1,402 | 1,425 | 1,800,000 | 1,425 |
| 2002-12-12 | 1,376 | 1,410 | 1,376 | 1,410 | 754,500 | 1,410 |
| 2002-12-11 | 1,361 | 1,398 | 1,361 | 1,390 | 571,600 | 1,390 |
| 2002-12-10 | 1,365 | 1,395 | 1,360 | 1,371 | 708,000 | 1,371 |
| 2002-12-09 | 1,420 | 1,425 | 1,398 | 1,398 | 728,800 | 1,398 |
| 2002-12-06 | 1,415 | 1,442 | 1,414 | 1,425 | 1,111,100 | 1,425 |
| 2002-12-05 | 1,425 | 1,470 | 1,413 | 1,454 | 1,243,200 | 1,454 |
| 2002-12-04 | 1,428 | 1,436 | 1,410 | 1,413 | 1,096,200 | 1,413 |
| 2002-12-03 | 1,399 | 1,440 | 1,394 | 1,408 | 775,800 | 1,408 |
| 2002-12-02 | 1,442 | 1,450 | 1,380 | 1,380 | 761,300 | 1,380 |
| 2002-11-29 | 1,440 | 1,500 | 1,430 | 1,441 | 1,194,400 | 1,441 |
| 2002-11-28 | 1,470 | 1,485 | 1,456 | 1,456 | 929,500 | 1,456 |
| 2002-11-27 | 1,410 | 1,481 | 1,410 | 1,456 | 1,041,700 | 1,456 |
| 2002-11-26 | 1,450 | 1,465 | 1,425 | 1,428 | 1,206,300 | 1,428 |
| 2002-11-25 | 1,425 | 1,450 | 1,416 | 1,440 | 977,500 | 1,440 |
| 2002-11-22 | 1,380 | 1,410 | 1,365 | 1,409 | 1,135,100 | 1,409 |
| 2002-11-21 | 1,305 | 1,370 | 1,300 | 1,365 | 1,287,000 | 1,365 |
| 2002-11-20 | 1,265 | 1,300 | 1,260 | 1,285 | 1,039,100 | 1,285 |
| 2002-11-19 | 1,367 | 1,379 | 1,276 | 1,304 | 1,509,900 | 1,304 |
| 2002-11-18 | 1,401 | 1,425 | 1,368 | 1,380 | 1,817,300 | 1,380 |
| 2002-11-15 | 1,380 | 1,419 | 1,368 | 1,404 | 1,817,000 | 1,404 |
| 2002-11-14 | 1,400 | 1,413 | 1,356 | 1,365 | 1,426,800 | 1,365 |
| 2002-11-13 | 1,365 | 1,400 | 1,365 | 1,386 | 1,145,400 | 1,386 |
| 2002-11-12 | 1,390 | 1,414 | 1,376 | 1,380 | 1,015,900 | 1,380 |
| 2002-11-11 | 1,386 | 1,431 | 1,375 | 1,410 | 1,174,600 | 1,410 |
| 2002-11-08 | 1,420 | 1,420 | 1,360 | 1,385 | 996,800 | 1,385 |
| 2002-11-07 | 1,401 | 1,438 | 1,389 | 1,438 | 355,300 | 1,438 |
| 2002-11-06 | 1,419 | 1,435 | 1,374 | 1,420 | 2,006,200 | 1,420 |
| 2002-11-05 | 1,424 | 1,499 | 1,423 | 1,499 | 1,595,100 | 1,499 |
| 2002-11-01 | 1,469 | 1,469 | 1,402 | 1,418 | 870,000 | 1,418 |
| 2002-10-31 | 1,495 | 1,498 | 1,470 | 1,496 | 1,121,000 | 1,496 |
| 2002-10-30 | 1,437 | 1,545 | 1,435 | 1,505 | 1,820,600 | 1,505 |
| 2002-10-29 | 1,430 | 1,455 | 1,428 | 1,438 | 1,420,600 | 1,438 |
| 2002-10-28 | 1,383 | 1,444 | 1,377 | 1,444 | 1,761,700 | 1,444 |
| 2002-10-25 | 1,335 | 1,369 | 1,335 | 1,369 | 846,800 | 1,369 |
| 2002-10-24 | 1,326 | 1,345 | 1,306 | 1,326 | 436,500 | 1,326 |
| 2002-10-23 | 1,348 | 1,355 | 1,319 | 1,346 | 738,400 | 1,346 |
| 2002-10-22 | 1,343 | 1,343 | 1,305 | 1,330 | 721,200 | 1,330 |
| 2002-10-21 | 1,305 | 1,334 | 1,289 | 1,323 | 718,400 | 1,323 |
| 2002-10-18 | 1,305 | 1,330 | 1,278 | 1,305 | 1,083,400 | 1,305 |
| 2002-10-17 | 1,350 | 1,370 | 1,323 | 1,323 | 806,900 | 1,323 |
| 2002-10-16 | 1,390 | 1,399 | 1,310 | 1,370 | 1,068,000 | 1,370 |
| 2002-10-15 | 1,317 | 1,385 | 1,300 | 1,350 | 1,094,200 | 1,350 |
| 2002-10-11 | 1,310 | 1,324 | 1,230 | 1,257 | 856,900 | 1,257 |
| 2002-10-10 | 1,250 | 1,270 | 1,196 | 1,270 | 738,300 | 1,270 |
| 2002-10-09 | 1,301 | 1,308 | 1,281 | 1,301 | 1,142,300 | 1,301 |
| 2002-10-08 | 1,360 | 1,363 | 1,326 | 1,359 | 1,213,300 | 1,359 |
| 2002-10-07 | 1,364 | 1,386 | 1,353 | 1,356 | 1,321,600 | 1,356 |
| 2002-10-04 | 1,292 | 1,393 | 1,290 | 1,377 | 2,006,700 | 1,377 |
| 2002-10-03 | 1,263 | 1,322 | 1,259 | 1,282 | 2,317,300 | 1,282 |
| 2002-10-02 | 1,280 | 1,289 | 1,250 | 1,262 | 1,274,600 | 1,262 |
| 2002-10-01 | 1,329 | 1,335 | 1,260 | 1,272 | 1,101,700 | 1,272 |
| 2002-09-30 | 1,375 | 1,380 | 1,338 | 1,364 | 1,899,200 | 1,364 |
| 2002-09-27 | 1,400 | 1,419 | 1,393 | 1,415 | 2,270,200 | 1,415 |
| 2002-09-26 | 1,360 | 1,392 | 1,359 | 1,392 | 7,026,100 | 1,392 |
分割・併合履歴 ： なし