5411 JFEホールディングス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,910	2,950	2,905	2,925	1,115,300	2,925
2003-12-29	2,900	2,970	2,825	2,855	2,670,800	2,855
2003-12-26	2,740	2,885	2,710	2,880	2,117,600	2,880
2003-12-25	2,645	2,705	2,640	2,700	478,200	2,700
2003-12-24	2,685	2,685	2,645	2,670	1,430,700	2,670
2003-12-22	2,700	2,715	2,675	2,695	1,543,800	2,695
2003-12-19	2,705	2,760	2,685	2,750	2,634,400	2,750
2003-12-18	2,605	2,630	2,585	2,625	1,164,400	2,625
2003-12-17	2,590	2,635	2,545	2,570	1,239,300	2,570
2003-12-16	2,510	2,595	2,475	2,580	1,323,300	2,580
2003-12-15	2,565	2,595	2,540	2,590	1,135,100	2,590
2003-12-12	2,455	2,475	2,445	2,470	1,853,300	2,470
2003-12-11	2,450	2,470	2,430	2,430	1,352,700	2,430
2003-12-10	2,495	2,495	2,420	2,445	1,207,400	2,445
2003-12-09	2,530	2,535	2,460	2,490	1,241,500	2,490
2003-12-08	2,570	2,585	2,470	2,490	1,670,800	2,490
2003-12-05	2,600	2,610	2,565	2,600	1,593,500	2,600
2003-12-04	2,575	2,605	2,555	2,600	1,692,000	2,600
2003-12-03	2,570	2,610	2,565	2,570	1,743,200	2,570
2003-12-02	2,600	2,625	2,535	2,555	1,512,600	2,555
2003-12-01	2,410	2,580	2,410	2,570	1,587,800	2,570
2003-11-28	2,560	2,585	2,530	2,565	643,700	2,565
2003-11-27	2,550	2,570	2,535	2,540	717,900	2,540
2003-11-26	2,575	2,585	2,525	2,540	1,630,800	2,540
2003-11-25	2,650	2,660	2,575	2,620	2,949,700	2,620
2003-11-21	2,415	2,540	2,415	2,425	3,144,600	2,425
2003-11-20	2,390	2,400	2,350	2,360	1,637,900	2,360
2003-11-19	2,300	2,320	2,275	2,290	1,225,600	2,290
2003-11-18	2,310	2,400	2,280	2,380	1,415,200	2,380
2003-11-17	2,495	2,495	2,340	2,410	1,535,400	2,410
2003-11-14	2,585	2,625	2,550	2,550	697,000	2,550
2003-11-13	2,585	2,600	2,450	2,575	1,090,700	2,575
2003-11-12	2,600	2,615	2,490	2,515	1,132,200	2,515
2003-11-11	2,550	2,600	2,515	2,600	1,646,500	2,600
2003-11-10	2,705	2,705	2,595	2,670	1,727,700	2,670
2003-11-07	2,800	2,810	2,740	2,785	1,094,600	2,785
2003-11-06	2,880	2,885	2,780	2,785	919,600	2,785
2003-11-05	2,855	2,895	2,810	2,895	1,294,100	2,895
2003-11-04	2,900	2,940	2,855	2,855	1,705,200	2,855
2003-10-31	2,845	2,880	2,785	2,810	1,158,400	2,810
2003-10-30	2,880	2,880	2,825	2,825	1,260,900	2,825
2003-10-29	2,820	2,880	2,780	2,870	1,478,700	2,870
2003-10-28	2,705	2,765	2,690	2,740	1,483,300	2,740
2003-10-27	2,635	2,660	2,620	2,630	1,358,800	2,630
2003-10-24	2,700	2,725	2,610	2,635	1,600,800	2,635
2003-10-23	2,750	2,760	2,690	2,700	2,832,600	2,700
2003-10-22	2,900	2,935	2,880	2,880	2,683,800	2,880
2003-10-21	2,970	2,975	2,875	2,885	1,845,300	2,885
2003-10-20	2,820	2,930	2,820	2,930	2,062,500	2,930
2003-10-17	2,890	2,900	2,805	2,810	1,504,300	2,810
2003-10-16	2,840	2,875	2,805	2,870	2,524,500	2,870
2003-10-15	2,720	2,845	2,715	2,840	3,277,500	2,840
2003-10-14	2,700	2,710	2,685	2,685	1,509,400	2,685
2003-10-10	2,690	2,715	2,660	2,665	2,197,100	2,665
2003-10-09	2,690	2,700	2,670	2,680	1,159,900	2,680
2003-10-08	2,720	2,720	2,650	2,650	1,835,600	2,650
2003-10-07	2,685	2,720	2,670	2,720	2,134,000	2,720
2003-10-06	2,755	2,760	2,680	2,680	2,481,800	2,680
2003-10-03	2,500	2,675	2,490	2,675	3,928,800	2,675
2003-10-02	2,450	2,520	2,450	2,480	1,353,400	2,480
2003-10-01	2,410	2,455	2,385	2,415	1,957,200	2,415
2003-09-30	2,530	2,535	2,440	2,440	1,116,800	2,440
2003-09-29	2,535	2,570	2,440	2,450	1,509,900	2,450
2003-09-26	2,555	2,620	2,510	2,575	1,410,700	2,575
2003-09-25	2,600	2,605	2,540	2,555	1,615,800	2,555
2003-09-24	2,550	2,675	2,550	2,675	2,201,200	2,675
2003-09-22	2,550	2,570	2,510	2,560	2,170,600	2,560
2003-09-19	2,710	2,730	2,570	2,570	2,041,300	2,570
2003-09-18	2,760	2,770	2,720	2,735	1,717,300	2,735
2003-09-17	2,760	2,790	2,750	2,760	1,968,800	2,760
2003-09-16	2,670	2,740	2,670	2,710	1,456,400	2,710
2003-09-12	2,635	2,690	2,620	2,660	2,938,700	2,660
2003-09-11	2,610	2,660	2,580	2,595	2,694,600	2,595
2003-09-10	2,565	2,620	2,555	2,610	4,068,200	2,610
2003-09-09	2,450	2,545	2,430	2,525	3,580,600	2,525
2003-09-08	2,370	2,435	2,355	2,425	2,083,900	2,425
2003-09-05	2,465	2,465	2,330	2,365	1,965,700	2,365
2003-09-04	2,475	2,475	2,370	2,430	4,488,500	2,430
2003-09-03	2,420	2,440	2,390	2,395	1,559,700	2,395
2003-09-02	2,345	2,430	2,345	2,400	3,235,800	2,400
2003-09-01	2,300	2,400	2,280	2,385	3,297,800	2,385
2003-08-29	2,340	2,385	2,270	2,350	4,210,300	2,350
2003-08-28	2,525	2,535	2,445	2,460	1,404,900	2,460
2003-08-27	2,590	2,630	2,535	2,535	1,741,900	2,535
2003-08-26	2,535	2,600	2,495	2,570	1,626,400	2,570
2003-08-25	2,525	2,560	2,490	2,530	1,372,800	2,530
2003-08-22	2,600	2,605	2,545	2,565	2,022,100	2,565
2003-08-21	2,425	2,615	2,415	2,595	3,484,300	2,595
2003-08-20	2,380	2,420	2,330	2,420	1,805,700	2,420
2003-08-19	2,385	2,445	2,370	2,375	2,356,200	2,375
2003-08-18	2,280	2,345	2,260	2,315	1,980,500	2,315
2003-08-15	2,255	2,290	2,175	2,200	1,458,700	2,200
2003-08-14	2,320	2,325	2,255	2,285	1,639,500	2,285
2003-08-13	2,160	2,330	2,155	2,280	3,065,700	2,280
2003-08-12	2,150	2,150	2,120	2,120	881,700	2,120
2003-08-11	2,100	2,145	2,100	2,145	557,500	2,145
2003-08-08	2,130	2,140	2,055	2,080	1,528,500	2,080
2003-08-07	2,065	2,150	2,065	2,090	1,112,000	2,090
2003-08-06	2,070	2,095	2,055	2,075	1,279,500	2,075
2003-08-05	2,155	2,160	2,085	2,100	1,395,500	2,100
2003-08-04	2,115	2,170	2,080	2,155	1,870,800	2,155
2003-08-01	2,080	2,140	2,045	2,110	2,097,700	2,110
2003-07-31	2,050	2,065	1,990	2,000	1,170,700	2,000
2003-07-30	2,095	2,100	2,025	2,050	1,824,300	2,050
2003-07-29	2,150	2,155	2,125	2,130	1,221,300	2,130
2003-07-28	2,140	2,165	2,130	2,150	1,717,600	2,150
2003-07-25	2,070	2,145	2,040	2,100	1,698,400	2,100
2003-07-24	2,040	2,085	2,040	2,070	1,903,100	2,070
2003-07-23	1,952	2,065	1,937	2,055	4,469,300	2,055
2003-07-22	1,898	1,904	1,864	1,877	1,238,600	1,877
2003-07-18	1,870	1,891	1,867	1,880	1,553,400	1,880
2003-07-17	1,900	1,910	1,890	1,900	2,374,000	1,900
2003-07-16	1,876	1,905	1,875	1,900	1,513,400	1,900
2003-07-15	1,870	1,895	1,868	1,875	1,307,800	1,875
2003-07-14	1,870	1,880	1,828	1,828	1,130,200	1,828
2003-07-11	1,860	1,875	1,852	1,852	1,348,000	1,852
2003-07-10	1,885	1,925	1,883	1,887	1,180,700	1,887
2003-07-09	1,900	1,923	1,880	1,890	1,321,300	1,890
2003-07-08	1,929	1,930	1,880	1,900	1,024,200	1,900
2003-07-07	1,809	1,917	1,803	1,889	1,041,000	1,889
2003-07-04	1,810	1,817	1,790	1,814	2,289,000	1,814
2003-07-03	1,980	1,985	1,830	1,900	2,335,100	1,900
2003-07-02	1,900	1,947	1,888	1,942	1,808,400	1,942
2003-07-01	1,840	1,866	1,834	1,858	2,320,900	1,858
2003-06-30	1,787	1,826	1,774	1,800	1,789,300	1,800
2003-06-27	1,750	1,769	1,748	1,765	1,505,300	1,765
2003-06-26	1,695	1,710	1,685	1,708	1,263,500	1,708
2003-06-25	1,700	1,702	1,686	1,690	1,199,100	1,690
2003-06-24	1,733	1,736	1,698	1,702	1,556,300	1,702
2003-06-23	1,703	1,785	1,702	1,763	2,612,400	1,763
2003-06-20	1,640	1,700	1,640	1,690	1,631,000	1,690
2003-06-19	1,647	1,661	1,627	1,627	807,600	1,627
2003-06-18	1,620	1,647	1,616	1,647	1,233,700	1,647
2003-06-17	1,605	1,620	1,603	1,620	1,344,200	1,620
2003-06-16	1,591	1,600	1,580	1,591	671,100	1,591
2003-06-13	1,600	1,610	1,589	1,604	1,569,000	1,604
2003-06-12	1,619	1,620	1,584	1,598	1,097,600	1,598
2003-06-11	1,630	1,630	1,580	1,585	1,179,200	1,585
2003-06-10	1,600	1,637	1,591	1,631	1,862,200	1,631
2003-06-09	1,573	1,625	1,560	1,613	1,926,000	1,613
2003-06-06	1,510	1,585	1,510	1,575	2,165,000	1,575
2003-06-05	1,490	1,510	1,482	1,510	2,074,800	1,510
2003-06-04	1,430	1,455	1,428	1,450	1,158,900	1,450
2003-06-03	1,410	1,438	1,408	1,421	1,133,000	1,421
2003-06-02	1,415	1,422	1,400	1,400	1,231,400	1,400
2003-05-30	1,401	1,438	1,399	1,404	2,629,400	1,404
2003-05-29	1,428	1,431	1,414	1,428	758,700	1,428
2003-05-28	1,435	1,445	1,428	1,429	1,085,000	1,429
2003-05-27	1,422	1,444	1,416	1,433	740,800	1,433
2003-05-26	1,440	1,448	1,423	1,425	682,200	1,425
2003-05-23	1,455	1,484	1,454	1,456	1,437,400	1,456
2003-05-22	1,401	1,460	1,395	1,440	2,087,100	1,440
2003-05-21	1,437	1,446	1,410	1,411	881,800	1,411
2003-05-20	1,456	1,459	1,435	1,447	586,900	1,447
2003-05-19	1,431	1,466	1,406	1,466	806,500	1,466
2003-05-16	1,427	1,467	1,424	1,438	671,500	1,438
2003-05-15	1,468	1,468	1,424	1,441	946,300	1,441
2003-05-14	1,487	1,500	1,454	1,468	727,100	1,468
2003-05-13	1,510	1,530	1,475	1,500	896,300	1,500
2003-05-12	1,482	1,540	1,466	1,511	1,459,900	1,511
2003-05-09	1,460	1,494	1,454	1,494	1,133,400	1,494
2003-05-08	1,476	1,498	1,450	1,480	1,127,300	1,480
2003-05-07	1,530	1,530	1,490	1,490	752,800	1,490
2003-05-06	1,460	1,514	1,460	1,505	778,500	1,505
2003-05-02	1,465	1,469	1,455	1,456	708,100	1,456
2003-05-01	1,440	1,468	1,432	1,450	797,200	1,450
2003-04-30	1,423	1,440	1,423	1,437	1,272,700	1,437
2003-04-28	1,425	1,430	1,399	1,402	1,284,400	1,402
2003-04-25	1,455	1,475	1,416	1,425	1,264,500	1,425
2003-04-24	1,480	1,490	1,455	1,475	1,075,900	1,475
2003-04-23	1,447	1,463	1,420	1,448	1,046,500	1,448
2003-04-22	1,454	1,454	1,415	1,421	815,000	1,421
2003-04-21	1,460	1,460	1,426	1,455	535,600	1,455
2003-04-18	1,441	1,480	1,438	1,459	635,800	1,459
2003-04-17	1,461	1,466	1,439	1,456	988,200	1,456
2003-04-16	1,489	1,489	1,430	1,461	864,800	1,461
2003-04-15	1,437	1,495	1,436	1,488	767,100	1,488
2003-04-14	1,466	1,496	1,408	1,417	1,136,000	1,417
2003-04-11	1,523	1,540	1,496	1,496	934,600	1,496
2003-04-10	1,561	1,574	1,519	1,522	1,259,400	1,522
2003-04-09	1,567	1,590	1,532	1,560	1,170,800	1,560
2003-04-08	1,586	1,586	1,546	1,567	804,300	1,567
2003-04-07	1,550	1,595	1,532	1,585	624,900	1,585
2003-04-04	1,551	1,562	1,520	1,520	659,000	1,520
2003-04-03	1,600	1,603	1,563	1,576	1,673,300	1,576
2003-04-02	1,473	1,543	1,455	1,543	1,086,300	1,543
2003-04-01	1,471	1,517	1,470	1,470	951,200	1,470
2003-03-31	1,475	1,525	1,462	1,500	1,723,000	1,500
2003-03-28	1,535	1,550	1,475	1,475	589,900	1,475
2003-03-27	1,518	1,555	1,514	1,527	1,911,500	1,527
2003-03-26	1,510	1,537	1,488	1,496	1,129,100	1,496
2003-03-25	1,476	1,490	1,452	1,465	1,101,600	1,465
2003-03-24	1,540	1,545	1,507	1,514	1,424,600	1,514
2003-03-20	1,430	1,481	1,410	1,470	2,289,900	1,470
2003-03-19	1,341	1,402	1,300	1,398	2,502,600	1,398
2003-03-18	1,438	1,441	1,360	1,381	2,098,700	1,381
2003-03-17	1,445	1,445	1,407	1,418	377,200	1,418
2003-03-14	1,480	1,480	1,434	1,435	2,081,700	1,435
2003-03-13	1,460	1,466	1,422	1,438	418,300	1,438
2003-03-12	1,422	1,465	1,415	1,450	1,440,300	1,450
2003-03-11	1,436	1,447	1,390	1,402	1,694,500	1,402
2003-03-10	1,470	1,477	1,461	1,474	829,600	1,474
2003-03-07	1,457	1,518	1,455	1,471	2,108,100	1,471
2003-03-06	1,531	1,540	1,496	1,526	3,734,900	1,526
2003-03-05	1,560	1,560	1,509	1,527	3,179,200	1,527
2003-03-04	1,683	1,686	1,573	1,590	2,772,400	1,590
2003-03-03	1,687	1,695	1,663	1,683	736,400	1,683
2003-02-28	1,715	1,721	1,691	1,717	1,419,400	1,717
2003-02-27	1,655	1,721	1,655	1,715	2,293,600	1,715
2003-02-26	1,632	1,652	1,625	1,646	761,900	1,646
2003-02-25	1,671	1,682	1,631	1,631	880,300	1,631
2003-02-24	1,663	1,681	1,663	1,672	1,040,900	1,672
2003-02-21	1,655	1,671	1,644	1,662	1,140,200	1,662
2003-02-20	1,635	1,650	1,625	1,650	774,600	1,650
2003-02-19	1,631	1,653	1,631	1,634	776,400	1,634
2003-02-18	1,668	1,669	1,645	1,657	859,900	1,657
2003-02-17	1,645	1,689	1,640	1,667	1,573,800	1,667
2003-02-14	1,633	1,660	1,629	1,634	1,964,600	1,634
2003-02-13	1,625	1,640	1,608	1,624	834,300	1,624
2003-02-12	1,658	1,664	1,628	1,635	936,700	1,635
2003-02-10	1,591	1,645	1,591	1,635	1,032,800	1,635
2003-02-07	1,607	1,611	1,576	1,593	1,058,700	1,593
2003-02-06	1,650	1,651	1,609	1,616	1,445,100	1,616
2003-02-05	1,641	1,681	1,630	1,655	1,833,000	1,655
2003-02-04	1,606	1,670	1,601	1,641	2,905,700	1,641
2003-02-03	1,520	1,560	1,505	1,560	941,400	1,560
2003-01-31	1,525	1,556	1,490	1,533	1,944,600	1,533
2003-01-30	1,559	1,571	1,540	1,549	2,561,500	1,549
2003-01-29	1,545	1,599	1,535	1,589	4,021,800	1,589
2003-01-28	1,482	1,521	1,476	1,500	961,500	1,500
2003-01-27	1,478	1,499	1,475	1,481	696,400	1,481
2003-01-24	1,502	1,527	1,498	1,498	1,599,100	1,498
2003-01-23	1,473	1,507	1,466	1,499	1,515,300	1,499
2003-01-22	1,449	1,470	1,446	1,470	1,687,600	1,470
2003-01-21	1,452	1,457	1,440	1,442	1,058,400	1,442
2003-01-20	1,420	1,450	1,415	1,450	756,500	1,450
2003-01-17	1,441	1,451	1,420	1,426	649,700	1,426
2003-01-16	1,450	1,457	1,433	1,454	947,900	1,454
2003-01-15	1,436	1,457	1,424	1,453	1,593,800	1,453
2003-01-14	1,420	1,425	1,403	1,416	691,600	1,416
2003-01-10	1,421	1,439	1,402	1,412	804,100	1,412
2003-01-09	1,405	1,425	1,404	1,425	462,300	1,425
2003-01-08	1,443	1,457	1,425	1,425	759,400	1,425
2003-01-07	1,450	1,463	1,432	1,463	731,500	1,463
2003-01-06	1,436	1,464	1,436	1,464	318,300	1,464

分割・併合履歴：なし