5411 JFEホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,371	1,403	1,371	1,394	1,486,200	1,394
2011-12-29	1,381	1,381	1,350	1,378	1,997,900	1,378
2011-12-28	1,395	1,408	1,387	1,391	925,200	1,391
2011-12-27	1,390	1,407	1,380	1,400	965,900	1,400
2011-12-26	1,412	1,412	1,397	1,407	1,056,200	1,407
2011-12-22	1,412	1,413	1,378	1,387	1,706,800	1,387
2011-12-21	1,409	1,428	1,399	1,414	1,897,600	1,414
2011-12-20	1,380	1,391	1,360	1,379	2,415,000	1,379
2011-12-19	1,428	1,430	1,380	1,384	2,857,800	1,384
2011-12-16	1,441	1,451	1,422	1,440	1,911,000	1,440
2011-12-15	1,468	1,468	1,435	1,438	2,523,700	1,438
2011-12-14	1,495	1,495	1,464	1,487	2,986,800	1,487
2011-12-13	1,485	1,516	1,483	1,501	2,246,900	1,501
2011-12-12	1,506	1,538	1,493	1,525	2,171,400	1,525
2011-12-09	1,475	1,485	1,456	1,472	4,580,900	1,472
2011-12-08	1,505	1,527	1,483	1,523	3,058,200	1,523
2011-12-07	1,476	1,536	1,459	1,526	2,946,500	1,526
2011-12-06	1,514	1,527	1,457	1,463	3,162,800	1,463
2011-12-05	1,518	1,528	1,501	1,526	1,670,300	1,526
2011-12-02	1,513	1,538	1,478	1,519	4,673,600	1,519
2011-12-01	1,479	1,534	1,456	1,512	7,007,100	1,512
2011-11-30	1,358	1,390	1,352	1,389	3,519,100	1,389
2011-11-29	1,349	1,405	1,345	1,399	4,238,800	1,399
2011-11-28	1,333	1,355	1,323	1,325	3,174,700	1,325
2011-11-25	1,270	1,322	1,266	1,303	4,314,900	1,303
2011-11-24	1,229	1,268	1,221	1,253	2,582,800	1,253
2011-11-22	1,230	1,283	1,217	1,274	1,979,200	1,274
2011-11-21	1,260	1,266	1,237	1,246	1,203,900	1,246
2011-11-18	1,255	1,268	1,241	1,265	2,233,500	1,265
2011-11-17	1,274	1,311	1,257	1,295	2,318,400	1,295
2011-11-16	1,332	1,332	1,291	1,297	2,539,700	1,297
2011-11-15	1,350	1,350	1,330	1,335	1,267,800	1,335
2011-11-14	1,355	1,384	1,343	1,365	2,401,200	1,365
2011-11-11	1,344	1,344	1,308	1,319	2,366,400	1,319
2011-11-10	1,323	1,344	1,307	1,344	2,482,600	1,344
2011-11-09	1,339	1,387	1,333	1,383	3,157,900	1,383
2011-11-08	1,400	1,409	1,313	1,319	5,207,700	1,319
2011-11-07	1,429	1,430	1,387	1,418	1,777,400	1,418
2011-11-04	1,427	1,442	1,396	1,439	2,332,600	1,439
2011-11-02	1,436	1,436	1,393	1,415	2,507,200	1,415
2011-11-01	1,484	1,484	1,444	1,458	2,291,100	1,458
2011-10-31	1,510	1,534	1,495	1,512	3,067,100	1,512
2011-10-28	1,499	1,561	1,499	1,546	4,488,900	1,546
2011-10-27	1,399	1,477	1,371	1,469	4,677,300	1,469
2011-10-26	1,403	1,493	1,303	1,459	6,787,800	1,459
2011-10-25	1,443	1,443	1,392	1,397	2,607,700	1,397
2011-10-24	1,422	1,452	1,413	1,442	1,750,000	1,442
2011-10-21	1,418	1,418	1,395	1,402	1,271,400	1,402
2011-10-20	1,422	1,427	1,380	1,421	3,427,700	1,421
2011-10-19	1,483	1,489	1,447	1,450	1,410,100	1,450
2011-10-18	1,465	1,486	1,459	1,466	1,732,300	1,466
2011-10-17	1,524	1,534	1,491	1,517	2,424,600	1,517
2011-10-14	1,486	1,538	1,481	1,501	4,320,000	1,501
2011-10-13	1,451	1,508	1,451	1,479	4,333,800	1,479
2011-10-12	1,449	1,449	1,412	1,426	3,707,000	1,426
2011-10-11	1,448	1,468	1,437	1,463	2,830,800	1,463
2011-10-07	1,429	1,453	1,402	1,422	4,624,800	1,422
2011-10-06	1,432	1,452	1,422	1,429	2,908,000	1,429
2011-10-05	1,461	1,463	1,411	1,420	3,660,300	1,420
2011-10-04	1,462	1,463	1,428	1,461	2,912,900	1,461
2011-10-03	1,534	1,549	1,483	1,511	3,083,800	1,511
2011-09-30	1,581	1,597	1,565	1,577	4,105,400	1,577
2011-09-29	1,575	1,596	1,547	1,595	4,057,500	1,595
2011-09-28	1,593	1,620	1,568	1,620	4,224,900	1,620
2011-09-27	1,630	1,640	1,596	1,618	2,839,000	1,618
2011-09-26	1,728	1,728	1,574	1,592	5,161,300	1,592
2011-09-22	1,791	1,798	1,720	1,727	2,539,800	1,727
2011-09-21	1,808	1,815	1,784	1,792	1,672,600	1,792
2011-09-20	1,840	1,848	1,794	1,800	2,168,600	1,800
2011-09-16	1,820	1,885	1,807	1,880	2,687,200	1,880
2011-09-15	1,780	1,817	1,778	1,806	3,187,900	1,806
2011-09-14	1,733	1,762	1,726	1,731	1,716,000	1,731
2011-09-13	1,722	1,730	1,708	1,721	2,014,700	1,721
2011-09-12	1,710	1,713	1,691	1,696	1,754,500	1,696
2011-09-09	1,765	1,772	1,745	1,750	1,766,900	1,750
2011-09-08	1,758	1,786	1,755	1,769	1,311,400	1,769
2011-09-07	1,722	1,745	1,707	1,743	1,330,300	1,743
2011-09-06	1,717	1,717	1,676	1,687	2,084,800	1,687
2011-09-05	1,771	1,776	1,719	1,728	1,727,500	1,728
2011-09-02	1,796	1,819	1,788	1,798	1,471,700	1,798
2011-09-01	1,777	1,827	1,776	1,816	2,225,500	1,816
2011-08-31	1,772	1,772	1,748	1,767	2,034,100	1,767
2011-08-30	1,749	1,812	1,746	1,783	3,313,800	1,783
2011-08-29	1,715	1,738	1,692	1,715	2,095,100	1,715
2011-08-26	1,685	1,705	1,676	1,702	1,810,200	1,702
2011-08-25	1,677	1,728	1,674	1,700	2,406,500	1,700
2011-08-24	1,695	1,697	1,655	1,661	3,090,500	1,661
2011-08-23	1,739	1,739	1,658	1,686	5,217,300	1,686
2011-08-22	1,756	1,777	1,742	1,743	1,618,500	1,743
2011-08-19	1,774	1,784	1,750	1,757	2,220,600	1,757
2011-08-18	1,825	1,834	1,800	1,802	1,696,800	1,802
2011-08-17	1,822	1,834	1,805	1,824	1,209,600	1,824
2011-08-16	1,832	1,845	1,816	1,826	1,028,900	1,826
2011-08-15	1,828	1,840	1,811	1,826	1,497,000	1,826
2011-08-12	1,838	1,845	1,789	1,804	1,642,400	1,804
2011-08-11	1,785	1,815	1,782	1,811	2,826,100	1,811
2011-08-10	1,858	1,859	1,828	1,831	1,993,600	1,831
2011-08-09	1,813	1,818	1,760	1,818	3,870,100	1,818
2011-08-08	1,903	1,910	1,866	1,876	2,211,500	1,876
2011-08-05	1,927	1,949	1,914	1,932	2,466,900	1,932
2011-08-04	2,023	2,040	2,000	2,004	1,939,500	2,004
2011-08-03	2,043	2,055	2,007	2,023	2,204,700	2,023
2011-08-02	2,124	2,124	2,083	2,093	1,955,600	2,093
2011-08-01	2,110	2,155	2,105	2,134	2,189,700	2,134
2011-07-29	2,087	2,127	2,079	2,100	2,521,400	2,100
2011-07-28	2,097	2,120	2,069	2,080	2,953,900	2,080
2011-07-27	2,137	2,177	2,112	2,129	4,820,400	2,129
2011-07-26	2,115	2,177	2,115	2,161	2,485,300	2,161
2011-07-25	2,113	2,113	2,091	2,107	2,125,300	2,107
2011-07-22	2,107	2,136	2,101	2,124	2,882,900	2,124
2011-07-21	2,089	2,090	2,066	2,072	2,380,200	2,072
2011-07-20	2,116	2,121	2,091	2,102	1,733,000	2,102
2011-07-19	2,137	2,140	2,093	2,096	2,209,900	2,096
2011-07-15	2,130	2,151	2,126	2,147	1,337,100	2,147
2011-07-14	2,165	2,171	2,131	2,135	1,770,800	2,135
2011-07-13	2,144	2,184	2,139	2,162	1,628,300	2,162
2011-07-12	2,145	2,166	2,141	2,148	2,373,900	2,148
2011-07-11	2,185	2,202	2,162	2,180	2,757,000	2,180
2011-07-08	2,240	2,245	2,192	2,198	3,308,900	2,198
2011-07-07	2,260	2,260	2,204	2,218	3,766,200	2,218
2011-07-06	2,250	2,272	2,233	2,271	1,685,900	2,271
2011-07-05	2,225	2,255	2,219	2,247	1,633,800	2,247
2011-07-04	2,221	2,236	2,212	2,218	1,455,700	2,218
2011-07-01	2,213	2,228	2,190	2,196	1,762,800	2,196
2011-06-30	2,215	2,218	2,186	2,204	2,658,900	2,204
2011-06-29	2,157	2,179	2,150	2,173	2,429,000	2,173
2011-06-28	2,154	2,170	2,110	2,118	3,274,100	2,118
2011-06-27	2,120	2,157	2,112	2,141	3,992,700	2,141
2011-06-24	2,090	2,109	2,070	2,103	2,522,300	2,103
2011-06-23	2,031	2,090	2,027	2,066	3,440,600	2,066
2011-06-22	2,051	2,055	2,029	2,045	1,742,900	2,045
2011-06-21	2,007	2,046	2,002	2,042	1,535,900	2,042
2011-06-20	2,007	2,017	1,989	2,006	1,865,500	2,006
2011-06-17	2,034	2,056	1,999	2,012	3,451,300	2,012
2011-06-16	1,970	2,052	1,962	2,007	4,188,600	2,007
2011-06-15	1,991	1,994	1,965	1,971	1,162,800	1,971
2011-06-14	1,931	1,984	1,925	1,975	1,737,900	1,975
2011-06-13	1,930	1,940	1,915	1,933	1,329,600	1,933
2011-06-10	1,933	1,960	1,932	1,948	2,799,200	1,948
2011-06-09	1,928	1,943	1,915	1,926	1,535,200	1,926
2011-06-08	1,940	1,945	1,921	1,937	1,272,800	1,937
2011-06-07	1,941	1,960	1,933	1,951	1,352,900	1,951
2011-06-06	1,950	1,968	1,933	1,941	1,575,800	1,941
2011-06-03	1,988	1,995	1,958	1,958	1,598,700	1,958
2011-06-02	1,988	1,990	1,970	1,988	1,749,000	1,988
2011-06-01	2,029	2,041	2,011	2,018	2,070,800	2,018
2011-05-31	1,995	2,030	1,995	2,030	3,554,700	2,030
2011-05-30	2,014	2,016	1,995	2,002	1,454,000	2,002
2011-05-27	2,007	2,037	1,996	2,026	1,600,400	2,026
2011-05-26	2,012	2,034	2,006	2,022	1,872,400	2,022
2011-05-25	2,020	2,031	2,004	2,010	1,216,600	2,010
2011-05-24	1,990	2,028	1,981	2,019	2,307,600	2,019
2011-05-23	2,045	2,045	2,018	2,032	1,547,300	2,032
2011-05-20	2,089	2,113	2,062	2,066	2,302,500	2,066
2011-05-19	2,158	2,161	2,108	2,111	1,308,600	2,111
2011-05-18	2,143	2,155	2,117	2,146	1,740,100	2,146
2011-05-17	2,070	2,122	2,061	2,113	2,000,400	2,113
2011-05-16	2,121	2,129	2,081	2,087	2,421,900	2,087
2011-05-13	2,187	2,191	2,129	2,150	3,167,100	2,150
2011-05-12	2,248	2,250	2,185	2,186	2,987,000	2,186
2011-05-11	2,299	2,310	2,255	2,261	2,103,000	2,261
2011-05-10	2,278	2,307	2,256	2,286	2,160,800	2,286
2011-05-09	2,270	2,277	2,247	2,277	1,880,600	2,277
2011-05-06	2,270	2,279	2,253	2,270	1,788,000	2,270
2011-05-02	2,272	2,298	2,257	2,288	2,864,800	2,288
2011-04-28	2,187	2,209	2,175	2,206	2,341,300	2,206
2011-04-27	2,171	2,211	2,171	2,180	2,874,300	2,180
2011-04-26	2,185	2,188	2,138	2,146	2,208,900	2,146
2011-04-25	2,213	2,235	2,180	2,197	2,464,100	2,197
2011-04-22	2,210	2,211	2,156	2,186	5,951,000	2,186
2011-04-21	2,186	2,263	2,170	2,249	6,121,800	2,249
2011-04-20	2,167	2,183	2,156	2,173	1,538,000	2,173
2011-04-19	2,155	2,171	2,136	2,152	1,598,800	2,152
2011-04-18	2,200	2,203	2,167	2,178	1,924,600	2,178
2011-04-15	2,246	2,249	2,210	2,218	1,783,200	2,218
2011-04-14	2,243	2,268	2,227	2,262	1,966,900	2,262
2011-04-13	2,229	2,252	2,221	2,248	1,762,000	2,248
2011-04-12	2,251	2,271	2,235	2,255	1,353,700	2,255
2011-04-11	2,281	2,304	2,273	2,287	1,027,400	2,287
2011-04-08	2,261	2,305	2,228	2,289	2,415,600	2,289
2011-04-07	2,269	2,304	2,265	2,267	1,747,900	2,267
2011-04-06	2,330	2,332	2,250	2,262	3,710,500	2,262
2011-04-05	2,356	2,356	2,317	2,341	1,976,800	2,341
2011-04-04	2,374	2,399	2,352	2,363	2,081,600	2,363
2011-04-01	2,444	2,446	2,372	2,378	3,382,600	2,378
2011-03-31	2,470	2,471	2,417	2,434	2,268,500	2,434
2011-03-30	2,424	2,473	2,375	2,472	3,137,200	2,472
2011-03-29	2,404	2,424	2,368	2,414	2,436,500	2,414
2011-03-28	2,385	2,432	2,380	2,399	2,236,600	2,399
2011-03-25	2,418	2,423	2,329	2,364	2,569,500	2,364
2011-03-24	2,417	2,440	2,380	2,382	3,022,100	2,382
2011-03-23	2,445	2,477	2,402	2,433	3,886,000	2,433
2011-03-22	2,348	2,499	2,302	2,489	7,585,600	2,489
2011-03-18	2,180	2,263	2,180	2,248	3,763,700	2,248
2011-03-17	2,079	2,220	2,072	2,170	4,445,800	2,170
2011-03-16	2,085	2,215	2,078	2,175	5,782,600	2,175
2011-03-15	2,274	2,277	1,847	2,025	5,782,200	2,025
2011-03-14	2,243	2,433	2,242	2,347	6,101,800	2,347
2011-03-11	2,503	2,546	2,493	2,493	4,993,900	2,493
2011-03-10	2,528	2,529	2,483	2,503	2,339,200	2,503
2011-03-09	2,527	2,549	2,519	2,525	1,981,700	2,525
2011-03-08	2,500	2,538	2,494	2,517	3,366,000	2,517
2011-03-07	2,505	2,520	2,476	2,502	2,544,700	2,502
2011-03-04	2,575	2,578	2,515	2,529	3,117,000	2,529
2011-03-03	2,518	2,560	2,509	2,556	2,938,900	2,556
2011-03-02	2,545	2,545	2,497	2,512	3,896,500	2,512
2011-03-01	2,559	2,572	2,548	2,571	2,354,600	2,571
2011-02-28	2,545	2,587	2,505	2,575	3,185,600	2,575
2011-02-25	2,571	2,595	2,557	2,571	2,876,100	2,571
2011-02-24	2,585	2,589	2,550	2,563	2,332,800	2,563
2011-02-23	2,600	2,620	2,592	2,592	2,446,200	2,592
2011-02-22	2,650	2,658	2,606	2,620	3,807,500	2,620
2011-02-21	2,700	2,703	2,667	2,672	3,878,600	2,672
2011-02-18	2,740	2,760	2,713	2,728	2,729,200	2,728
2011-02-17	2,774	2,787	2,758	2,776	1,758,600	2,776
2011-02-16	2,731	2,790	2,731	2,764	2,619,900	2,764
2011-02-15	2,749	2,754	2,731	2,735	1,731,400	2,735
2011-02-14	2,775	2,782	2,725	2,741	1,507,500	2,741
2011-02-10	2,723	2,754	2,712	2,747	2,018,500	2,747
2011-02-09	2,763	2,798	2,732	2,738	2,011,400	2,738
2011-02-08	2,760	2,780	2,741	2,750	1,478,000	2,750
2011-02-07	2,792	2,793	2,720	2,742	3,162,900	2,742
2011-02-04	2,830	2,852	2,738	2,742	9,123,700	2,742
2011-02-03	2,669	2,716	2,668	2,685	1,992,400	2,685
2011-02-02	2,659	2,709	2,658	2,667	2,345,500	2,667
2011-02-01	2,635	2,645	2,612	2,635	2,151,800	2,635
2011-01-31	2,593	2,660	2,588	2,635	3,106,200	2,635
2011-01-28	2,722	2,723	2,613	2,643	5,358,200	2,643
2011-01-27	2,670	2,745	2,670	2,732	3,479,900	2,732
2011-01-26	2,664	2,698	2,653	2,668	2,548,800	2,668
2011-01-25	2,659	2,693	2,630	2,670	2,970,200	2,670
2011-01-24	2,683	2,688	2,650	2,667	1,691,700	2,667
2011-01-21	2,742	2,758	2,647	2,674	5,126,300	2,674
2011-01-20	2,753	2,763	2,723	2,741	2,252,400	2,741
2011-01-19	2,785	2,788	2,743	2,761	2,264,400	2,761
2011-01-18	2,804	2,806	2,762	2,787	2,948,300	2,787
2011-01-17	2,865	2,868	2,812	2,827	2,027,400	2,827
2011-01-14	2,888	2,896	2,860	2,864	1,980,600	2,864
2011-01-13	2,913	2,926	2,887	2,906	1,358,200	2,906
2011-01-12	2,923	2,931	2,890	2,895	2,107,100	2,895
2011-01-11	2,855	2,929	2,844	2,907	4,159,700	2,907
2011-01-07	2,843	2,861	2,827	2,835	2,209,500	2,835
2011-01-06	2,832	2,852	2,801	2,842	4,138,600	2,842
2011-01-05	2,875	2,876	2,801	2,814	2,329,500	2,814
2011-01-04	2,850	2,855	2,823	2,833	1,807,500	2,833

分割・併合履歴：なし