5411 JFEホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,920	2,925	2,905	2,925	537,100	2,925
2004-12-29	2,915	2,930	2,895	2,910	1,551,900	2,910
2004-12-28	2,855	2,880	2,845	2,875	638,700	2,875
2004-12-27	2,870	2,870	2,835	2,855	506,500	2,855
2004-12-24	2,875	2,890	2,845	2,850	1,117,700	2,850
2004-12-22	2,865	2,870	2,840	2,860	1,130,900	2,860
2004-12-21	2,845	2,845	2,815	2,815	1,225,200	2,815
2004-12-20	2,855	2,865	2,825	2,825	1,436,400	2,825
2004-12-17	2,850	2,870	2,840	2,855	1,099,500	2,855
2004-12-16	2,850	2,880	2,840	2,865	1,006,200	2,865
2004-12-15	2,845	2,905	2,845	2,875	2,745,400	2,875
2004-12-14	2,755	2,820	2,745	2,820	1,511,900	2,820
2004-12-13	2,750	2,775	2,715	2,725	1,523,700	2,725
2004-12-10	2,750	2,795	2,740	2,755	2,988,600	2,755
2004-12-09	2,820	2,825	2,755	2,775	2,094,000	2,775
2004-12-08	2,830	2,830	2,790	2,820	3,317,100	2,820
2004-12-07	2,880	2,925	2,840	2,840	2,397,400	2,840
2004-12-06	2,945	2,945	2,895	2,920	1,451,600	2,920
2004-12-03	2,975	2,975	2,920	2,955	2,116,800	2,955
2004-12-02	2,970	2,980	2,955	2,965	1,058,900	2,965
2004-12-01	2,945	2,945	2,900	2,915	1,555,900	2,915
2004-11-30	2,955	2,975	2,955	2,960	1,415,700	2,960
2004-11-29	2,965	2,990	2,950	2,975	3,918,100	2,975
2004-11-26	2,925	2,950	2,905	2,925	3,292,500	2,925
2004-11-25	2,790	2,875	2,780	2,865	4,457,200	2,865
2004-11-24	2,700	2,785	2,695	2,750	1,573,500	2,750
2004-11-22	2,730	2,745	2,680	2,685	2,157,200	2,685
2004-11-19	2,755	2,790	2,755	2,785	1,903,900	2,785
2004-11-18	2,770	2,825	2,740	2,745	1,915,200	2,745
2004-11-17	2,810	2,845	2,760	2,780	3,235,500	2,780
2004-11-16	2,860	2,880	2,815	2,825	1,725,300	2,825
2004-11-15	2,875	2,885	2,845	2,880	2,246,900	2,880
2004-11-12	2,800	2,850	2,800	2,835	1,399,700	2,835
2004-11-11	2,855	2,895	2,815	2,835	1,559,000	2,835
2004-11-10	2,850	2,895	2,840	2,845	1,187,000	2,845
2004-11-09	2,840	2,870	2,825	2,855	1,275,600	2,855
2004-11-08	2,900	2,900	2,855	2,880	1,291,600	2,880
2004-11-05	2,920	2,945	2,895	2,915	1,631,200	2,915
2004-11-04	2,885	2,910	2,870	2,890	2,054,200	2,890
2004-11-02	2,780	2,840	2,780	2,830	1,269,600	2,830
2004-11-01	2,795	2,805	2,760	2,765	2,202,400	2,765
2004-10-29	2,800	2,845	2,775	2,845	2,689,300	2,845
2004-10-28	2,870	2,925	2,865	2,915	2,255,400	2,915
2004-10-27	2,820	2,850	2,800	2,830	2,189,600	2,830
2004-10-26	2,820	2,825	2,760	2,780	2,532,000	2,780
2004-10-25	2,790	2,845	2,770	2,815	2,863,700	2,815
2004-10-22	2,780	2,890	2,770	2,850	4,322,400	2,850
2004-10-21	2,770	2,815	2,735	2,770	3,489,100	2,770
2004-10-20	2,840	2,845	2,740	2,765	8,133,900	2,765
2004-10-19	2,955	2,960	2,880	2,890	4,097,200	2,890
2004-10-18	3,040	3,040	2,950	2,965	2,003,400	2,965
2004-10-15	2,950	3,060	2,935	3,060	2,891,000	3,060
2004-10-14	3,010	3,050	2,955	2,965	4,485,000	2,965
2004-10-13	3,160	3,170	3,100	3,110	1,121,300	3,110
2004-10-12	3,200	3,210	3,130	3,150	2,262,400	3,150
2004-10-08	3,150	3,200	3,150	3,190	1,421,800	3,190
2004-10-07	3,220	3,250	3,190	3,190	1,270,500	3,190
2004-10-06	3,170	3,260	3,150	3,220	3,356,800	3,220
2004-10-05	3,120	3,200	3,120	3,180	1,721,000	3,180
2004-10-04	3,170	3,200	3,150	3,170	2,201,500	3,170
2004-10-01	3,160	3,170	3,100	3,160	3,603,600	3,160
2004-09-30	3,070	3,150	3,070	3,140	3,242,000	3,140
2004-09-29	3,020	3,070	3,020	3,060	2,427,800	3,060
2004-09-28	2,935	3,000	2,930	3,000	2,443,400	3,000
2004-09-27	2,985	2,985	2,930	2,970	1,519,400	2,970
2004-09-24	2,995	3,020	2,945	3,000	1,981,600	3,000
2004-09-22	3,040	3,040	3,010	3,040	1,306,300	3,040
2004-09-21	2,980	3,040	2,980	3,010	1,813,000	3,010
2004-09-17	2,950	2,985	2,925	2,975	1,860,200	2,975
2004-09-16	2,900	2,985	2,865	2,935	4,078,000	2,935
2004-09-15	3,010	3,010	2,925	2,930	3,950,100	2,930
2004-09-14	3,050	3,060	2,980	3,000	2,092,600	3,000
2004-09-13	3,020	3,050	3,010	3,040	1,113,000	3,040
2004-09-10	3,010	3,060	3,000	3,020	3,655,600	3,020
2004-09-09	3,070	3,120	2,995	3,010	4,544,600	3,010
2004-09-08	3,100	3,100	3,020	3,060	2,984,500	3,060
2004-09-07	3,080	3,120	3,060	3,100	3,534,000	3,100
2004-09-06	3,020	3,080	2,995	3,070	3,411,800	3,070
2004-09-03	3,050	3,090	3,000	3,020	5,579,800	3,020
2004-09-02	2,985	3,060	2,965	3,050	6,463,200	3,050
2004-09-01	2,980	2,995	2,965	2,975	3,555,200	2,975
2004-08-31	2,930	2,990	2,925	2,980	7,448,000	2,980
2004-08-30	2,855	2,905	2,850	2,890	3,470,300	2,890
2004-08-27	2,855	2,865	2,825	2,840	1,308,800	2,840
2004-08-26	2,840	2,865	2,830	2,850	2,657,900	2,850
2004-08-25	2,750	2,840	2,740	2,820	2,934,700	2,820
2004-08-24	2,745	2,765	2,720	2,750	1,538,400	2,750
2004-08-23	2,760	2,765	2,735	2,735	948,100	2,735
2004-08-20	2,710	2,750	2,710	2,740	1,508,600	2,740
2004-08-19	2,730	2,750	2,720	2,735	1,740,500	2,735
2004-08-18	2,735	2,755	2,715	2,730	1,630,900	2,730
2004-08-17	2,700	2,745	2,690	2,695	1,476,800	2,695
2004-08-16	2,655	2,700	2,635	2,685	1,493,700	2,685
2004-08-13	2,720	2,720	2,650	2,655	1,108,600	2,655
2004-08-12	2,685	2,745	2,680	2,740	1,715,200	2,740
2004-08-11	2,640	2,720	2,635	2,705	2,015,400	2,705
2004-08-10	2,610	2,625	2,590	2,615	784,800	2,615
2004-08-09	2,620	2,620	2,585	2,615	1,159,200	2,615
2004-08-06	2,665	2,670	2,630	2,640	1,653,100	2,640
2004-08-05	2,660	2,695	2,645	2,685	2,079,600	2,685
2004-08-04	2,655	2,660	2,615	2,645	1,517,400	2,645
2004-08-03	2,655	2,680	2,645	2,650	1,596,800	2,650
2004-08-02	2,690	2,695	2,645	2,645	1,510,400	2,645
2004-07-30	2,610	2,690	2,580	2,665	2,444,800	2,665
2004-07-29	2,605	2,605	2,550	2,575	1,249,800	2,575
2004-07-28	2,585	2,615	2,535	2,600	3,369,700	2,600
2004-07-27	2,660	2,675	2,610	2,625	1,890,500	2,625
2004-07-26	2,730	2,730	2,665	2,675	994,000	2,675
2004-07-23	2,725	2,725	2,680	2,690	533,200	2,690
2004-07-22	2,700	2,735	2,680	2,720	1,763,500	2,720
2004-07-21	2,800	2,800	2,730	2,740	1,460,700	2,740
2004-07-20	2,795	2,820	2,790	2,800	2,320,100	2,800
2004-07-16	2,760	2,800	2,740	2,790	1,335,300	2,790
2004-07-15	2,750	2,780	2,730	2,770	1,042,400	2,770
2004-07-14	2,800	2,815	2,755	2,755	2,310,600	2,755
2004-07-13	2,770	2,795	2,750	2,785	2,611,900	2,785
2004-07-12	2,750	2,790	2,740	2,765	4,597,300	2,765
2004-07-09	2,680	2,715	2,675	2,710	1,961,400	2,710
2004-07-08	2,670	2,695	2,660	2,690	2,021,500	2,690
2004-07-07	2,620	2,680	2,610	2,665	2,111,300	2,665
2004-07-06	2,590	2,670	2,585	2,640	1,870,900	2,640
2004-07-05	2,650	2,665	2,605	2,625	1,119,600	2,625
2004-07-02	2,615	2,665	2,615	2,660	992,800	2,660
2004-07-01	2,675	2,680	2,650	2,655	863,400	2,655
2004-06-30	2,685	2,685	2,650	2,675	882,700	2,675
2004-06-29	2,680	2,680	2,640	2,670	1,371,800	2,670
2004-06-28	2,670	2,680	2,650	2,680	1,133,600	2,680
2004-06-25	2,645	2,670	2,635	2,665	2,012,700	2,665
2004-06-24	2,600	2,650	2,585	2,630	2,404,200	2,630
2004-06-23	2,550	2,600	2,550	2,575	2,654,500	2,575
2004-06-22	2,480	2,550	2,480	2,545	1,423,100	2,545
2004-06-21	2,500	2,525	2,495	2,495	891,100	2,495
2004-06-18	2,500	2,510	2,450	2,470	923,200	2,470
2004-06-17	2,495	2,510	2,460	2,490	1,186,800	2,490
2004-06-16	2,495	2,530	2,480	2,490	1,280,500	2,490
2004-06-15	2,525	2,525	2,480	2,490	1,253,900	2,490
2004-06-14	2,505	2,550	2,495	2,495	2,222,700	2,495
2004-06-11	2,525	2,535	2,490	2,495	3,653,200	2,495
2004-06-10	2,400	2,500	2,400	2,480	2,870,900	2,480
2004-06-09	2,440	2,440	2,400	2,420	1,437,100	2,420
2004-06-08	2,440	2,450	2,420	2,435	2,222,700	2,435
2004-06-07	2,350	2,405	2,340	2,400	1,417,100	2,400
2004-06-04	2,315	2,360	2,305	2,345	1,846,300	2,345
2004-06-03	2,390	2,425	2,305	2,330	3,826,900	2,330
2004-06-02	2,385	2,390	2,370	2,380	1,261,100	2,380
2004-06-01	2,380	2,390	2,370	2,385	1,176,900	2,385
2004-05-31	2,390	2,390	2,365	2,385	1,579,100	2,385
2004-05-28	2,400	2,400	2,345	2,390	7,456,800	2,390
2004-05-27	2,465	2,480	2,440	2,475	1,064,600	2,475
2004-05-26	2,470	2,500	2,460	2,460	2,203,900	2,460
2004-05-25	2,445	2,460	2,400	2,430	2,145,900	2,430
2004-05-24	2,500	2,505	2,455	2,480	3,031,000	2,480
2004-05-21	2,405	2,450	2,370	2,420	2,988,200	2,420
2004-05-20	2,315	2,355	2,280	2,300	2,429,500	2,300
2004-05-19	2,240	2,315	2,230	2,310	2,226,600	2,310
2004-05-18	2,095	2,185	2,090	2,180	2,260,800	2,180
2004-05-17	2,185	2,185	2,085	2,095	1,982,900	2,095
2004-05-14	2,250	2,270	2,145	2,170	2,143,000	2,170
2004-05-13	2,335	2,340	2,265	2,275	1,524,100	2,275
2004-05-12	2,300	2,375	2,260	2,350	2,575,800	2,350
2004-05-11	2,220	2,300	2,205	2,215	2,553,900	2,215
2004-05-10	2,410	2,415	2,230	2,260	3,261,700	2,260
2004-05-07	2,455	2,460	2,405	2,435	2,235,800	2,435
2004-05-06	2,500	2,510	2,455	2,455	2,500,800	2,455
2004-04-30	2,550	2,550	2,465	2,475	5,913,200	2,475
2004-04-28	2,635	2,665	2,620	2,645	1,831,200	2,645
2004-04-27	2,655	2,680	2,610	2,615	2,189,000	2,615
2004-04-26	2,700	2,715	2,670	2,690	1,055,200	2,690
2004-04-23	2,720	2,730	2,635	2,665	2,601,400	2,665
2004-04-22	2,765	2,765	2,690	2,715	1,698,500	2,715
2004-04-21	2,730	2,760	2,705	2,735	3,331,900	2,735
2004-04-20	2,690	2,730	2,670	2,690	1,484,500	2,690
2004-04-19	2,715	2,725	2,630	2,650	1,754,000	2,650
2004-04-16	2,735	2,760	2,695	2,710	1,276,300	2,710
2004-04-15	2,845	2,850	2,730	2,750	2,970,800	2,750
2004-04-14	2,760	2,855	2,745	2,850	3,475,000	2,850
2004-04-13	2,790	2,790	2,730	2,740	1,510,900	2,740
2004-04-12	2,780	2,790	2,750	2,755	1,702,800	2,755
2004-04-09	2,800	2,820	2,725	2,770	2,761,300	2,770
2004-04-08	2,800	2,885	2,780	2,870	3,872,800	2,870
2004-04-07	2,790	2,805	2,760	2,805	2,416,900	2,805
2004-04-06	2,800	2,805	2,750	2,750	2,139,300	2,750
2004-04-05	2,805	2,810	2,755	2,760	1,538,400	2,760
2004-04-02	2,775	2,800	2,735	2,770	1,498,000	2,770
2004-04-01	2,850	2,870	2,775	2,775	2,156,400	2,775
2004-03-31	2,820	2,845	2,785	2,845	1,108,000	2,845
2004-03-30	2,855	2,855	2,795	2,815	1,319,500	2,815
2004-03-29	2,895	2,900	2,800	2,800	1,521,200	2,800
2004-03-26	2,925	2,925	2,885	2,900	4,125,100	2,900
2004-03-25	2,800	2,850	2,750	2,850	5,871,800	2,850
2004-03-24	2,640	2,765	2,625	2,760	4,946,800	2,760
2004-03-23	2,530	2,635	2,525	2,620	3,015,200	2,620
2004-03-22	2,610	2,610	2,550	2,555	1,880,000	2,555
2004-03-19	2,610	2,630	2,590	2,590	1,352,400	2,590
2004-03-18	2,645	2,655	2,590	2,600	1,934,600	2,600
2004-03-17	2,650	2,650	2,605	2,640	1,301,700	2,640
2004-03-16	2,665	2,665	2,630	2,640	1,020,100	2,640
2004-03-15	2,640	2,680	2,635	2,660	2,580,400	2,660
2004-03-12	2,585	2,620	2,575	2,610	3,134,600	2,610
2004-03-11	2,555	2,635	2,530	2,590	3,570,600	2,590
2004-03-10	2,680	2,685	2,600	2,635	2,774,600	2,635
2004-03-09	2,680	2,690	2,650	2,690	1,898,900	2,690
2004-03-08	2,655	2,700	2,655	2,670	3,717,800	2,670
2004-03-05	2,665	2,685	2,630	2,655	3,984,100	2,655
2004-03-04	2,755	2,790	2,620	2,625	4,324,700	2,625
2004-03-03	2,850	2,850	2,780	2,795	2,166,000	2,795
2004-03-02	2,820	2,830	2,745	2,830	1,779,900	2,830
2004-03-01	2,785	2,830	2,760	2,825	2,274,000	2,825
2004-02-27	2,695	2,760	2,670	2,760	1,992,300	2,760
2004-02-26	2,635	2,690	2,620	2,690	960,900	2,690
2004-02-25	2,610	2,670	2,605	2,620	807,200	2,620
2004-02-24	2,730	2,730	2,645	2,650	697,400	2,650
2004-02-23	2,690	2,745	2,690	2,710	539,300	2,710
2004-02-20	2,725	2,760	2,665	2,700	860,300	2,700
2004-02-19	2,760	2,770	2,720	2,720	1,173,800	2,720
2004-02-18	2,750	2,765	2,730	2,745	1,845,600	2,745
2004-02-17	2,655	2,735	2,645	2,690	1,843,000	2,690
2004-02-16	2,650	2,660	2,620	2,625	655,200	2,625
2004-02-13	2,560	2,665	2,560	2,650	1,400,400	2,650
2004-02-12	2,610	2,620	2,560	2,560	988,500	2,560
2004-02-10	2,650	2,670	2,530	2,550	1,549,600	2,550
2004-02-09	2,610	2,655	2,610	2,635	1,469,000	2,635
2004-02-06	2,575	2,580	2,540	2,580	611,200	2,580
2004-02-05	2,515	2,580	2,495	2,555	2,000,700	2,555
2004-02-04	2,590	2,590	2,465	2,505	3,782,700	2,505
2004-02-03	2,650	2,665	2,600	2,625	1,386,100	2,625
2004-02-02	2,705	2,705	2,630	2,635	1,586,100	2,635
2004-01-30	2,655	2,730	2,650	2,730	1,981,900	2,730
2004-01-29	2,680	2,700	2,620	2,650	2,778,400	2,650
2004-01-28	2,810	2,815	2,760	2,760	1,012,200	2,760
2004-01-27	2,885	2,890	2,820	2,830	1,102,700	2,830
2004-01-26	2,820	2,840	2,795	2,805	1,483,300	2,805
2004-01-23	2,890	2,900	2,850	2,860	2,394,000	2,860
2004-01-22	2,830	2,865	2,815	2,845	1,546,900	2,845
2004-01-21	2,815	2,875	2,800	2,830	1,373,100	2,830
2004-01-20	2,825	2,880	2,810	2,835	1,435,200	2,835
2004-01-19	2,780	2,820	2,775	2,800	1,073,500	2,800
2004-01-16	2,755	2,780	2,735	2,750	1,648,200	2,750
2004-01-15	2,785	2,790	2,690	2,725	1,452,700	2,725
2004-01-14	2,810	2,830	2,760	2,805	1,881,100	2,805
2004-01-13	2,805	2,805	2,750	2,790	1,628,000	2,790
2004-01-09	2,780	2,830	2,765	2,805	2,783,400	2,805
2004-01-08	2,740	2,785	2,720	2,740	4,159,400	2,740
2004-01-07	2,820	2,830	2,750	2,775	3,117,000	2,775
2004-01-06	2,965	3,000	2,850	2,860	2,183,500	2,860
2004-01-05	2,980	3,010	2,960	2,980	1,191,200	2,980

分割・併合履歴：なし