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
2010-12-302,8542,8692,8192,8281,071,7002,828
2010-12-292,8512,8662,8372,8551,289,4002,855
2010-12-282,8862,9012,8622,8681,225,5002,868
2010-12-272,8932,9142,8872,8951,403,2002,895
2010-12-242,9202,9202,8862,9001,294,5002,900
2010-12-222,8962,9342,8842,9263,268,2002,926
2010-12-212,8322,8842,8322,8692,324,3002,869
2010-12-202,8222,8592,8172,8341,350,0002,834
2010-12-172,8602,8752,8252,8361,598,6002,836
2010-12-162,8542,8732,8422,8491,892,0002,849
2010-12-152,9142,9282,8522,8662,787,9002,866
2010-12-142,8652,9102,8602,9013,662,2002,901
2010-12-132,8002,8682,7942,8544,431,0002,854
2010-12-102,7482,7802,7212,7623,928,8002,762
2010-12-092,7622,7752,7162,7313,076,4002,731
2010-12-082,7162,7782,7142,7713,278,4002,771
2010-12-072,7192,7252,7032,7152,185,3002,715
2010-12-062,6892,7522,6892,7303,397,4002,730
2010-12-032,7152,7352,6722,6732,177,9002,673
2010-12-022,6972,7092,6792,6892,330,0002,689
2010-12-012,6642,6662,6192,6472,855,4002,647
2010-11-302,7102,7302,6612,6613,351,0002,661
2010-11-292,7052,7532,7032,7332,628,3002,733
2010-11-262,7012,7702,6912,7163,755,5002,716
2010-11-252,7482,7482,6832,6892,276,3002,689
2010-11-242,6672,7082,6662,7023,464,7002,702
2010-11-222,7522,7622,7292,7491,975,8002,749
2010-11-192,7282,7692,7172,7363,000,3002,736
2010-11-182,6622,7102,6502,7102,530,2002,710
2010-11-172,6482,6732,6432,6731,758,7002,673
2010-11-162,7192,7342,6492,6792,899,6002,679
2010-11-152,7102,7162,6742,6992,048,0002,699
2010-11-122,6682,7302,6682,7053,863,5002,705
2010-11-112,6932,6992,6652,6821,984,4002,682
2010-11-102,6542,7172,6542,6923,415,7002,692
2010-11-092,6452,6522,6132,6332,469,8002,633
2010-11-082,6982,7082,6312,6512,994,0002,651
2010-11-052,6402,6992,6362,6702,954,4002,670
2010-11-042,5722,6202,5672,5944,312,4002,594
2010-11-022,5292,5512,5222,5393,113,3002,539
2010-11-012,4952,5452,4912,5133,086,0002,513
2010-10-292,5062,5392,4662,5125,393,4002,512
2010-10-282,5012,5592,4812,5345,546,4002,534
2010-10-272,5532,5672,4852,5254,673,3002,525
2010-10-262,5362,5832,5342,5473,258,0002,547
2010-10-252,6092,6102,5402,5673,426,9002,567
2010-10-222,5772,6402,5632,5806,872,5002,580
2010-10-212,6412,6492,5782,6024,844,3002,602
2010-10-202,6502,6702,6182,6703,711,6002,670
2010-10-192,6682,6912,6492,6862,592,6002,686
2010-10-182,6732,6872,6332,6562,412,0002,656
2010-10-152,6992,7032,6452,6662,601,3002,666
2010-10-142,6442,7072,6412,6923,239,5002,692
2010-10-132,6442,6722,6042,6213,408,3002,621
2010-10-122,6702,6912,6082,6282,670,2002,628
2010-10-082,6862,7002,6522,6593,741,8002,659
2010-10-072,6732,7122,6722,6963,276,8002,696
2010-10-062,6152,6832,6142,6713,680,2002,671
2010-10-052,5262,5972,5262,5892,899,5002,589
2010-10-042,5632,5822,5112,5542,698,1002,554
2010-10-012,5702,5742,5202,5572,404,2002,557
2010-09-302,6062,6112,5372,5533,778,2002,553
2010-09-292,6292,6652,6042,6103,522,7002,610
2010-09-282,6242,6852,6202,6292,146,0002,629
2010-09-272,6092,6412,5742,6362,588,5002,636
2010-09-242,5552,6222,5552,5814,731,7002,581
2010-09-222,6622,6722,6312,6552,709,8002,655
2010-09-212,7552,7582,6772,6883,290,1002,688
2010-09-172,7422,7682,7232,7353,109,2002,735
2010-09-162,8202,8242,7162,7234,196,7002,723
2010-09-152,7312,8292,6842,7783,683,3002,778
2010-09-142,7652,7782,7112,7302,721,0002,730
2010-09-132,7992,7992,7502,7512,360,8002,751
2010-09-102,7722,7922,7522,7604,180,8002,760
2010-09-092,7282,7452,7122,7252,730,0002,725
2010-09-082,6672,6882,6502,6783,869,1002,678
2010-09-072,6322,7532,6202,6955,979,6002,695
2010-09-062,5902,6342,5852,6312,041,7002,631
2010-09-032,5552,5732,5422,5682,078,2002,568
2010-09-022,5722,5842,5042,5392,262,8002,539
2010-09-012,4692,5332,4522,5282,651,6002,528
2010-08-312,5402,5502,4732,4812,843,3002,481
2010-08-302,6022,6582,5852,5982,667,7002,598
2010-08-272,5272,5682,5052,5593,280,4002,559
2010-08-262,5552,5702,5322,5582,366,5002,558
2010-08-252,5812,5852,5212,5354,004,6002,535
2010-08-242,6002,6362,5852,6231,910,0002,623
2010-08-232,6692,6852,6212,6452,079,6002,645
2010-08-202,6612,7002,6492,6862,178,7002,686
2010-08-192,6432,7232,6432,7113,264,4002,711
2010-08-182,6142,6582,6052,6362,582,6002,636
2010-08-172,5742,5912,5452,5792,336,7002,579
2010-08-162,6062,6182,5772,6152,173,6002,615
2010-08-132,6502,6652,6142,6351,907,1002,635
2010-08-122,6132,6542,5982,6542,806,3002,654
2010-08-112,7382,7382,6692,6853,721,7002,685
2010-08-102,7802,8462,7702,7884,552,3002,788
2010-08-092,6802,7552,6712,7512,405,1002,751
2010-08-062,7002,7402,6932,7141,310,3002,714
2010-08-052,7232,7352,7032,7192,432,4002,719
2010-08-042,6922,7052,6412,6623,163,4002,662
2010-08-032,7492,7692,7132,7372,772,6002,737
2010-08-022,6912,6982,6392,6581,627,1002,658
2010-07-302,7292,7352,6482,6752,573,7002,675
2010-07-292,7712,7862,7392,7582,535,2002,758
2010-07-282,7062,8092,6902,8055,059,2002,805
2010-07-272,7312,7702,6542,6567,113,8002,656
2010-07-262,6972,7942,6962,7423,288,6002,742
2010-07-232,6602,7132,6452,6984,419,0002,698
2010-07-222,5212,5752,5112,5702,604,7002,570
2010-07-212,5752,6042,5382,5623,677,6002,562
2010-07-202,6202,6202,5442,5533,368,1002,553
2010-07-162,6652,6822,6412,6521,822,3002,652
2010-07-152,7152,7182,6622,6781,760,2002,678
2010-07-142,7602,7682,7222,7271,752,3002,727
2010-07-132,7722,7932,6912,7042,637,6002,704
2010-07-122,7362,8182,7312,7702,703,2002,770
2010-07-092,7732,7762,7162,7262,715,8002,726
2010-07-082,7762,8142,7632,7792,431,9002,779
2010-07-072,7082,7562,6962,7261,955,2002,726
2010-07-062,6512,7382,6222,7332,579,7002,733
2010-07-052,6872,7182,6662,6831,634,3002,683
2010-07-022,7002,7202,6682,6902,244,4002,690
2010-07-012,7332,7382,6782,6923,220,9002,692
2010-06-302,7772,7942,7432,7802,518,0002,780
2010-06-292,8592,9112,8262,8381,550,4002,838
2010-06-282,9002,9152,8502,8691,370,7002,869
2010-06-252,8812,9322,8762,9022,154,9002,902
2010-06-242,9042,9782,9032,9311,761,6002,931
2010-06-232,9252,9342,8872,9342,228,8002,934
2010-06-222,9533,0152,9472,9712,729,4002,971
2010-06-212,9003,0102,8972,9893,582,3002,989
2010-06-182,9172,9242,8712,8812,525,3002,881
2010-06-172,9602,9672,9132,9233,195,6002,923
2010-06-162,8812,9972,8742,9865,284,0002,986
2010-06-152,8722,8882,8512,8592,207,6002,859
2010-06-142,9202,9382,8772,9001,980,3002,900
2010-06-112,9022,9172,8742,8903,465,3002,890
2010-06-102,8262,8612,7822,8482,361,9002,848
2010-06-092,8402,8702,7862,7984,296,4002,798
2010-06-082,8802,9002,8342,8603,512,4002,860
2010-06-072,9352,9482,8722,8914,528,5002,891
2010-06-043,0753,0853,0453,0551,612,6003,055
2010-06-033,0453,1003,0403,0902,427,1003,090
2010-06-023,0403,0652,9672,9904,519,9002,990
2010-06-013,0503,0853,0203,0752,559,8003,075
2010-05-313,0203,0953,0203,0653,025,1003,065
2010-05-283,0853,1003,0103,0253,281,4003,025
2010-05-272,8803,0102,8782,9983,226,5002,998
2010-05-262,9372,9662,8862,9025,681,2002,902
2010-05-252,9703,0002,8802,8875,281,1002,887
2010-05-242,9213,0152,8833,0104,410,6003,010
2010-05-212,8902,9242,8652,9204,684,9002,920
2010-05-202,9803,0402,9422,9625,056,3002,962
2010-05-192,9403,0202,9233,0053,917,4003,005
2010-05-183,0603,0802,9913,0103,048,5003,010
2010-05-173,0703,0903,0253,0404,383,8003,040
2010-05-143,1053,1453,0753,1003,778,9003,100
2010-05-133,1153,1403,0753,1254,966,9003,125
2010-05-123,1753,1903,0553,0705,103,4003,070
2010-05-113,2803,2903,1353,1454,811,3003,145
2010-05-103,1553,2903,1553,2755,167,5003,275
2010-05-073,0403,2503,0253,2205,564,4003,220
2010-05-063,2253,2303,1703,1854,960,1003,185
2010-04-303,4603,4603,3653,3852,354,0003,385
2010-04-283,3803,4103,3703,3902,825,6003,390
2010-04-273,4453,4953,4353,4702,696,0003,470
2010-04-263,4503,4803,4253,4552,350,7003,455
2010-04-233,4103,4403,3853,4303,217,8003,430
2010-04-223,4603,4603,3653,3955,198,9003,395
2010-04-213,5153,5803,4453,4609,611,1003,460
2010-04-203,5253,5353,4703,4852,599,2003,485
2010-04-193,5053,5803,4903,5003,063,0003,500
2010-04-163,6203,6203,5403,5402,991,6003,540
2010-04-153,6703,7003,6353,6453,251,1003,645
2010-04-143,6453,6653,6053,6153,491,5003,615
2010-04-133,7653,7653,6553,6752,909,9003,675
2010-04-123,8303,8353,7803,7851,522,3003,785
2010-04-093,7503,8103,7503,7952,752,4003,795
2010-04-083,7153,7403,7003,7101,202,5003,710
2010-04-073,7703,7853,7103,7652,157,0003,765
2010-04-063,8403,8403,7003,7352,629,9003,735
2010-04-053,8603,8603,8153,8401,303,5003,840
2010-04-023,8053,8703,7653,8252,640,8003,825
2010-04-013,7953,8053,7503,7901,755,4003,790
2010-03-313,8103,8503,7603,7652,286,4003,765
2010-03-303,7253,8253,7203,8153,415,8003,815
2010-03-293,5703,7153,5703,6952,096,8003,695
2010-03-263,5953,6603,5853,6551,744,4003,655
2010-03-253,6203,6453,5603,5752,129,8003,575
2010-03-243,6353,6503,5853,5951,722,6003,595
2010-03-233,6253,6403,5903,5951,501,1003,595
2010-03-193,5903,6253,5853,6152,012,5003,615
2010-03-183,5903,6303,5753,5852,422,9003,585
2010-03-173,5403,6103,5353,6003,144,3003,600
2010-03-163,4903,5353,4703,5251,761,3003,525
2010-03-153,5203,5203,4653,5001,836,5003,500
2010-03-123,4703,5203,4503,5053,134,3003,505
2010-03-113,4853,4953,4303,4653,127,5003,465
2010-03-103,5503,5603,5003,5002,008,7003,500
2010-03-093,5553,5603,5153,5451,831,1003,545
2010-03-083,5153,5753,5003,5703,472,5003,570
2010-03-053,3903,4453,3853,4453,455,4003,445
2010-03-043,4553,4653,3403,3455,020,0003,345
2010-03-033,3903,4503,3803,4454,517,8003,445
2010-03-023,3503,3903,3303,3852,638,7003,385
2010-03-013,3203,3453,3053,3452,406,3003,345
2010-02-263,2653,3203,2403,3053,070,6003,305
2010-02-253,2753,3303,2303,2554,599,8003,255
2010-02-243,1903,2453,1853,2453,540,4003,245
2010-02-233,2553,2603,1803,2553,030,0003,255
2010-02-223,2303,2703,2203,2502,008,6003,250
2010-02-193,2203,2553,1653,1652,570,7003,165
2010-02-183,2753,2903,2103,2302,305,0003,230
2010-02-173,1653,2703,1603,2603,353,5003,260
2010-02-163,1003,1203,0703,0951,598,1003,095
2010-02-153,1553,1703,0903,0951,469,0003,095
2010-02-123,1503,1853,1053,1652,914,5003,165
2010-02-103,1653,2003,1003,1053,056,7003,105
2010-02-093,1253,1453,0603,0951,936,3003,095
2010-02-083,1003,1903,0803,1201,979,7003,120
2010-02-053,1403,1753,1053,1402,771,7003,140
2010-02-043,2853,2953,2053,2401,959,9003,240
2010-02-033,3353,3353,2353,2452,905,3003,245
2010-02-023,2353,3003,2103,2803,990,5003,280
2010-02-013,1903,2503,1453,1903,340,7003,190
2010-01-293,1203,2103,0953,1605,405,2003,160
2010-01-283,2303,3003,1453,1506,044,1003,150
2010-01-273,2753,2953,1903,2053,008,1003,205
2010-01-263,3353,4003,2703,2703,145,2003,270
2010-01-253,3353,3653,2753,3353,247,0003,335
2010-01-223,3353,3553,3003,3403,598,9003,340
2010-01-213,3303,4453,2903,4453,738,7003,445
2010-01-203,4353,4503,3403,3553,369,3003,355
2010-01-193,4103,4503,3553,3653,675,1003,365
2010-01-183,4153,4453,3953,4003,816,3003,400
2010-01-153,5453,5503,4303,4505,296,2003,450
2010-01-143,6003,6253,5403,5703,565,9003,570
2010-01-133,7003,7003,5653,5804,689,9003,580
2010-01-123,6253,7703,6203,7703,539,0003,770
2010-01-083,7603,7653,5653,6404,854,5003,640
2010-01-073,7503,7903,6803,6904,336,5003,690
2010-01-063,7403,7603,6903,7402,701,5003,740
2010-01-053,6953,7803,6803,6904,200,4003,690
2010-01-043,6653,6903,6303,6451,339,4003,645

分割・併合履歴 : なし