5411 JFEホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,854	2,869	2,819	2,828	1,071,700	2,828
2010-12-29	2,851	2,866	2,837	2,855	1,289,400	2,855
2010-12-28	2,886	2,901	2,862	2,868	1,225,500	2,868
2010-12-27	2,893	2,914	2,887	2,895	1,403,200	2,895
2010-12-24	2,920	2,920	2,886	2,900	1,294,500	2,900
2010-12-22	2,896	2,934	2,884	2,926	3,268,200	2,926
2010-12-21	2,832	2,884	2,832	2,869	2,324,300	2,869
2010-12-20	2,822	2,859	2,817	2,834	1,350,000	2,834
2010-12-17	2,860	2,875	2,825	2,836	1,598,600	2,836
2010-12-16	2,854	2,873	2,842	2,849	1,892,000	2,849
2010-12-15	2,914	2,928	2,852	2,866	2,787,900	2,866
2010-12-14	2,865	2,910	2,860	2,901	3,662,200	2,901
2010-12-13	2,800	2,868	2,794	2,854	4,431,000	2,854
2010-12-10	2,748	2,780	2,721	2,762	3,928,800	2,762
2010-12-09	2,762	2,775	2,716	2,731	3,076,400	2,731
2010-12-08	2,716	2,778	2,714	2,771	3,278,400	2,771
2010-12-07	2,719	2,725	2,703	2,715	2,185,300	2,715
2010-12-06	2,689	2,752	2,689	2,730	3,397,400	2,730
2010-12-03	2,715	2,735	2,672	2,673	2,177,900	2,673
2010-12-02	2,697	2,709	2,679	2,689	2,330,000	2,689
2010-12-01	2,664	2,666	2,619	2,647	2,855,400	2,647
2010-11-30	2,710	2,730	2,661	2,661	3,351,000	2,661
2010-11-29	2,705	2,753	2,703	2,733	2,628,300	2,733
2010-11-26	2,701	2,770	2,691	2,716	3,755,500	2,716
2010-11-25	2,748	2,748	2,683	2,689	2,276,300	2,689
2010-11-24	2,667	2,708	2,666	2,702	3,464,700	2,702
2010-11-22	2,752	2,762	2,729	2,749	1,975,800	2,749
2010-11-19	2,728	2,769	2,717	2,736	3,000,300	2,736
2010-11-18	2,662	2,710	2,650	2,710	2,530,200	2,710
2010-11-17	2,648	2,673	2,643	2,673	1,758,700	2,673
2010-11-16	2,719	2,734	2,649	2,679	2,899,600	2,679
2010-11-15	2,710	2,716	2,674	2,699	2,048,000	2,699
2010-11-12	2,668	2,730	2,668	2,705	3,863,500	2,705
2010-11-11	2,693	2,699	2,665	2,682	1,984,400	2,682
2010-11-10	2,654	2,717	2,654	2,692	3,415,700	2,692
2010-11-09	2,645	2,652	2,613	2,633	2,469,800	2,633
2010-11-08	2,698	2,708	2,631	2,651	2,994,000	2,651
2010-11-05	2,640	2,699	2,636	2,670	2,954,400	2,670
2010-11-04	2,572	2,620	2,567	2,594	4,312,400	2,594
2010-11-02	2,529	2,551	2,522	2,539	3,113,300	2,539
2010-11-01	2,495	2,545	2,491	2,513	3,086,000	2,513
2010-10-29	2,506	2,539	2,466	2,512	5,393,400	2,512
2010-10-28	2,501	2,559	2,481	2,534	5,546,400	2,534
2010-10-27	2,553	2,567	2,485	2,525	4,673,300	2,525
2010-10-26	2,536	2,583	2,534	2,547	3,258,000	2,547
2010-10-25	2,609	2,610	2,540	2,567	3,426,900	2,567
2010-10-22	2,577	2,640	2,563	2,580	6,872,500	2,580
2010-10-21	2,641	2,649	2,578	2,602	4,844,300	2,602
2010-10-20	2,650	2,670	2,618	2,670	3,711,600	2,670
2010-10-19	2,668	2,691	2,649	2,686	2,592,600	2,686
2010-10-18	2,673	2,687	2,633	2,656	2,412,000	2,656
2010-10-15	2,699	2,703	2,645	2,666	2,601,300	2,666
2010-10-14	2,644	2,707	2,641	2,692	3,239,500	2,692
2010-10-13	2,644	2,672	2,604	2,621	3,408,300	2,621
2010-10-12	2,670	2,691	2,608	2,628	2,670,200	2,628
2010-10-08	2,686	2,700	2,652	2,659	3,741,800	2,659
2010-10-07	2,673	2,712	2,672	2,696	3,276,800	2,696
2010-10-06	2,615	2,683	2,614	2,671	3,680,200	2,671
2010-10-05	2,526	2,597	2,526	2,589	2,899,500	2,589
2010-10-04	2,563	2,582	2,511	2,554	2,698,100	2,554
2010-10-01	2,570	2,574	2,520	2,557	2,404,200	2,557
2010-09-30	2,606	2,611	2,537	2,553	3,778,200	2,553
2010-09-29	2,629	2,665	2,604	2,610	3,522,700	2,610
2010-09-28	2,624	2,685	2,620	2,629	2,146,000	2,629
2010-09-27	2,609	2,641	2,574	2,636	2,588,500	2,636
2010-09-24	2,555	2,622	2,555	2,581	4,731,700	2,581
2010-09-22	2,662	2,672	2,631	2,655	2,709,800	2,655
2010-09-21	2,755	2,758	2,677	2,688	3,290,100	2,688
2010-09-17	2,742	2,768	2,723	2,735	3,109,200	2,735
2010-09-16	2,820	2,824	2,716	2,723	4,196,700	2,723
2010-09-15	2,731	2,829	2,684	2,778	3,683,300	2,778
2010-09-14	2,765	2,778	2,711	2,730	2,721,000	2,730
2010-09-13	2,799	2,799	2,750	2,751	2,360,800	2,751
2010-09-10	2,772	2,792	2,752	2,760	4,180,800	2,760
2010-09-09	2,728	2,745	2,712	2,725	2,730,000	2,725
2010-09-08	2,667	2,688	2,650	2,678	3,869,100	2,678
2010-09-07	2,632	2,753	2,620	2,695	5,979,600	2,695
2010-09-06	2,590	2,634	2,585	2,631	2,041,700	2,631
2010-09-03	2,555	2,573	2,542	2,568	2,078,200	2,568
2010-09-02	2,572	2,584	2,504	2,539	2,262,800	2,539
2010-09-01	2,469	2,533	2,452	2,528	2,651,600	2,528
2010-08-31	2,540	2,550	2,473	2,481	2,843,300	2,481
2010-08-30	2,602	2,658	2,585	2,598	2,667,700	2,598
2010-08-27	2,527	2,568	2,505	2,559	3,280,400	2,559
2010-08-26	2,555	2,570	2,532	2,558	2,366,500	2,558
2010-08-25	2,581	2,585	2,521	2,535	4,004,600	2,535
2010-08-24	2,600	2,636	2,585	2,623	1,910,000	2,623
2010-08-23	2,669	2,685	2,621	2,645	2,079,600	2,645
2010-08-20	2,661	2,700	2,649	2,686	2,178,700	2,686
2010-08-19	2,643	2,723	2,643	2,711	3,264,400	2,711
2010-08-18	2,614	2,658	2,605	2,636	2,582,600	2,636
2010-08-17	2,574	2,591	2,545	2,579	2,336,700	2,579
2010-08-16	2,606	2,618	2,577	2,615	2,173,600	2,615
2010-08-13	2,650	2,665	2,614	2,635	1,907,100	2,635
2010-08-12	2,613	2,654	2,598	2,654	2,806,300	2,654
2010-08-11	2,738	2,738	2,669	2,685	3,721,700	2,685
2010-08-10	2,780	2,846	2,770	2,788	4,552,300	2,788
2010-08-09	2,680	2,755	2,671	2,751	2,405,100	2,751
2010-08-06	2,700	2,740	2,693	2,714	1,310,300	2,714
2010-08-05	2,723	2,735	2,703	2,719	2,432,400	2,719
2010-08-04	2,692	2,705	2,641	2,662	3,163,400	2,662
2010-08-03	2,749	2,769	2,713	2,737	2,772,600	2,737
2010-08-02	2,691	2,698	2,639	2,658	1,627,100	2,658
2010-07-30	2,729	2,735	2,648	2,675	2,573,700	2,675
2010-07-29	2,771	2,786	2,739	2,758	2,535,200	2,758
2010-07-28	2,706	2,809	2,690	2,805	5,059,200	2,805
2010-07-27	2,731	2,770	2,654	2,656	7,113,800	2,656
2010-07-26	2,697	2,794	2,696	2,742	3,288,600	2,742
2010-07-23	2,660	2,713	2,645	2,698	4,419,000	2,698
2010-07-22	2,521	2,575	2,511	2,570	2,604,700	2,570
2010-07-21	2,575	2,604	2,538	2,562	3,677,600	2,562
2010-07-20	2,620	2,620	2,544	2,553	3,368,100	2,553
2010-07-16	2,665	2,682	2,641	2,652	1,822,300	2,652
2010-07-15	2,715	2,718	2,662	2,678	1,760,200	2,678
2010-07-14	2,760	2,768	2,722	2,727	1,752,300	2,727
2010-07-13	2,772	2,793	2,691	2,704	2,637,600	2,704
2010-07-12	2,736	2,818	2,731	2,770	2,703,200	2,770
2010-07-09	2,773	2,776	2,716	2,726	2,715,800	2,726
2010-07-08	2,776	2,814	2,763	2,779	2,431,900	2,779
2010-07-07	2,708	2,756	2,696	2,726	1,955,200	2,726
2010-07-06	2,651	2,738	2,622	2,733	2,579,700	2,733
2010-07-05	2,687	2,718	2,666	2,683	1,634,300	2,683
2010-07-02	2,700	2,720	2,668	2,690	2,244,400	2,690
2010-07-01	2,733	2,738	2,678	2,692	3,220,900	2,692
2010-06-30	2,777	2,794	2,743	2,780	2,518,000	2,780
2010-06-29	2,859	2,911	2,826	2,838	1,550,400	2,838
2010-06-28	2,900	2,915	2,850	2,869	1,370,700	2,869
2010-06-25	2,881	2,932	2,876	2,902	2,154,900	2,902
2010-06-24	2,904	2,978	2,903	2,931	1,761,600	2,931
2010-06-23	2,925	2,934	2,887	2,934	2,228,800	2,934
2010-06-22	2,953	3,015	2,947	2,971	2,729,400	2,971
2010-06-21	2,900	3,010	2,897	2,989	3,582,300	2,989
2010-06-18	2,917	2,924	2,871	2,881	2,525,300	2,881
2010-06-17	2,960	2,967	2,913	2,923	3,195,600	2,923
2010-06-16	2,881	2,997	2,874	2,986	5,284,000	2,986
2010-06-15	2,872	2,888	2,851	2,859	2,207,600	2,859
2010-06-14	2,920	2,938	2,877	2,900	1,980,300	2,900
2010-06-11	2,902	2,917	2,874	2,890	3,465,300	2,890
2010-06-10	2,826	2,861	2,782	2,848	2,361,900	2,848
2010-06-09	2,840	2,870	2,786	2,798	4,296,400	2,798
2010-06-08	2,880	2,900	2,834	2,860	3,512,400	2,860
2010-06-07	2,935	2,948	2,872	2,891	4,528,500	2,891
2010-06-04	3,075	3,085	3,045	3,055	1,612,600	3,055
2010-06-03	3,045	3,100	3,040	3,090	2,427,100	3,090
2010-06-02	3,040	3,065	2,967	2,990	4,519,900	2,990
2010-06-01	3,050	3,085	3,020	3,075	2,559,800	3,075
2010-05-31	3,020	3,095	3,020	3,065	3,025,100	3,065
2010-05-28	3,085	3,100	3,010	3,025	3,281,400	3,025
2010-05-27	2,880	3,010	2,878	2,998	3,226,500	2,998
2010-05-26	2,937	2,966	2,886	2,902	5,681,200	2,902
2010-05-25	2,970	3,000	2,880	2,887	5,281,100	2,887
2010-05-24	2,921	3,015	2,883	3,010	4,410,600	3,010
2010-05-21	2,890	2,924	2,865	2,920	4,684,900	2,920
2010-05-20	2,980	3,040	2,942	2,962	5,056,300	2,962
2010-05-19	2,940	3,020	2,923	3,005	3,917,400	3,005
2010-05-18	3,060	3,080	2,991	3,010	3,048,500	3,010
2010-05-17	3,070	3,090	3,025	3,040	4,383,800	3,040
2010-05-14	3,105	3,145	3,075	3,100	3,778,900	3,100
2010-05-13	3,115	3,140	3,075	3,125	4,966,900	3,125
2010-05-12	3,175	3,190	3,055	3,070	5,103,400	3,070
2010-05-11	3,280	3,290	3,135	3,145	4,811,300	3,145
2010-05-10	3,155	3,290	3,155	3,275	5,167,500	3,275
2010-05-07	3,040	3,250	3,025	3,220	5,564,400	3,220
2010-05-06	3,225	3,230	3,170	3,185	4,960,100	3,185
2010-04-30	3,460	3,460	3,365	3,385	2,354,000	3,385
2010-04-28	3,380	3,410	3,370	3,390	2,825,600	3,390
2010-04-27	3,445	3,495	3,435	3,470	2,696,000	3,470
2010-04-26	3,450	3,480	3,425	3,455	2,350,700	3,455
2010-04-23	3,410	3,440	3,385	3,430	3,217,800	3,430
2010-04-22	3,460	3,460	3,365	3,395	5,198,900	3,395
2010-04-21	3,515	3,580	3,445	3,460	9,611,100	3,460
2010-04-20	3,525	3,535	3,470	3,485	2,599,200	3,485
2010-04-19	3,505	3,580	3,490	3,500	3,063,000	3,500
2010-04-16	3,620	3,620	3,540	3,540	2,991,600	3,540
2010-04-15	3,670	3,700	3,635	3,645	3,251,100	3,645
2010-04-14	3,645	3,665	3,605	3,615	3,491,500	3,615
2010-04-13	3,765	3,765	3,655	3,675	2,909,900	3,675
2010-04-12	3,830	3,835	3,780	3,785	1,522,300	3,785
2010-04-09	3,750	3,810	3,750	3,795	2,752,400	3,795
2010-04-08	3,715	3,740	3,700	3,710	1,202,500	3,710
2010-04-07	3,770	3,785	3,710	3,765	2,157,000	3,765
2010-04-06	3,840	3,840	3,700	3,735	2,629,900	3,735
2010-04-05	3,860	3,860	3,815	3,840	1,303,500	3,840
2010-04-02	3,805	3,870	3,765	3,825	2,640,800	3,825
2010-04-01	3,795	3,805	3,750	3,790	1,755,400	3,790
2010-03-31	3,810	3,850	3,760	3,765	2,286,400	3,765
2010-03-30	3,725	3,825	3,720	3,815	3,415,800	3,815
2010-03-29	3,570	3,715	3,570	3,695	2,096,800	3,695
2010-03-26	3,595	3,660	3,585	3,655	1,744,400	3,655
2010-03-25	3,620	3,645	3,560	3,575	2,129,800	3,575
2010-03-24	3,635	3,650	3,585	3,595	1,722,600	3,595
2010-03-23	3,625	3,640	3,590	3,595	1,501,100	3,595
2010-03-19	3,590	3,625	3,585	3,615	2,012,500	3,615
2010-03-18	3,590	3,630	3,575	3,585	2,422,900	3,585
2010-03-17	3,540	3,610	3,535	3,600	3,144,300	3,600
2010-03-16	3,490	3,535	3,470	3,525	1,761,300	3,525
2010-03-15	3,520	3,520	3,465	3,500	1,836,500	3,500
2010-03-12	3,470	3,520	3,450	3,505	3,134,300	3,505
2010-03-11	3,485	3,495	3,430	3,465	3,127,500	3,465
2010-03-10	3,550	3,560	3,500	3,500	2,008,700	3,500
2010-03-09	3,555	3,560	3,515	3,545	1,831,100	3,545
2010-03-08	3,515	3,575	3,500	3,570	3,472,500	3,570
2010-03-05	3,390	3,445	3,385	3,445	3,455,400	3,445
2010-03-04	3,455	3,465	3,340	3,345	5,020,000	3,345
2010-03-03	3,390	3,450	3,380	3,445	4,517,800	3,445
2010-03-02	3,350	3,390	3,330	3,385	2,638,700	3,385
2010-03-01	3,320	3,345	3,305	3,345	2,406,300	3,345
2010-02-26	3,265	3,320	3,240	3,305	3,070,600	3,305
2010-02-25	3,275	3,330	3,230	3,255	4,599,800	3,255
2010-02-24	3,190	3,245	3,185	3,245	3,540,400	3,245
2010-02-23	3,255	3,260	3,180	3,255	3,030,000	3,255
2010-02-22	3,230	3,270	3,220	3,250	2,008,600	3,250
2010-02-19	3,220	3,255	3,165	3,165	2,570,700	3,165
2010-02-18	3,275	3,290	3,210	3,230	2,305,000	3,230
2010-02-17	3,165	3,270	3,160	3,260	3,353,500	3,260
2010-02-16	3,100	3,120	3,070	3,095	1,598,100	3,095
2010-02-15	3,155	3,170	3,090	3,095	1,469,000	3,095
2010-02-12	3,150	3,185	3,105	3,165	2,914,500	3,165
2010-02-10	3,165	3,200	3,100	3,105	3,056,700	3,105
2010-02-09	3,125	3,145	3,060	3,095	1,936,300	3,095
2010-02-08	3,100	3,190	3,080	3,120	1,979,700	3,120
2010-02-05	3,140	3,175	3,105	3,140	2,771,700	3,140
2010-02-04	3,285	3,295	3,205	3,240	1,959,900	3,240
2010-02-03	3,335	3,335	3,235	3,245	2,905,300	3,245
2010-02-02	3,235	3,300	3,210	3,280	3,990,500	3,280
2010-02-01	3,190	3,250	3,145	3,190	3,340,700	3,190
2010-01-29	3,120	3,210	3,095	3,160	5,405,200	3,160
2010-01-28	3,230	3,300	3,145	3,150	6,044,100	3,150
2010-01-27	3,275	3,295	3,190	3,205	3,008,100	3,205
2010-01-26	3,335	3,400	3,270	3,270	3,145,200	3,270
2010-01-25	3,335	3,365	3,275	3,335	3,247,000	3,335
2010-01-22	3,335	3,355	3,300	3,340	3,598,900	3,340
2010-01-21	3,330	3,445	3,290	3,445	3,738,700	3,445
2010-01-20	3,435	3,450	3,340	3,355	3,369,300	3,355
2010-01-19	3,410	3,450	3,355	3,365	3,675,100	3,365
2010-01-18	3,415	3,445	3,395	3,400	3,816,300	3,400
2010-01-15	3,545	3,550	3,430	3,450	5,296,200	3,450
2010-01-14	3,600	3,625	3,540	3,570	3,565,900	3,570
2010-01-13	3,700	3,700	3,565	3,580	4,689,900	3,580
2010-01-12	3,625	3,770	3,620	3,770	3,539,000	3,770
2010-01-08	3,760	3,765	3,565	3,640	4,854,500	3,640
2010-01-07	3,750	3,790	3,680	3,690	4,336,500	3,690
2010-01-06	3,740	3,760	3,690	3,740	2,701,500	3,740
2010-01-05	3,695	3,780	3,680	3,690	4,200,400	3,690
2010-01-04	3,665	3,690	3,630	3,645	1,339,400	3,645

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31