1. HOME >
  2. 株価時系列 >
  3. 5411 >
  4. 2013年

5411 JFEホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,5122,5312,4942,5024,207,6002,502
2013-12-272,4402,5192,4342,5105,564,1002,510
2013-12-262,4062,4542,4002,4313,540,8002,431
2013-12-252,3842,4062,3742,3972,457,4002,397
2013-12-242,4012,4152,3762,3872,551,1002,387
2013-12-202,4182,4492,3882,3954,484,1002,395
2013-12-192,4012,4272,3912,4105,455,4002,410
2013-12-182,3492,3852,3482,3853,882,9002,385
2013-12-172,3152,3722,3132,3654,083,6002,365
2013-12-162,3182,3372,2862,3254,577,1002,325
2013-12-132,3192,3532,3012,3306,161,2002,330
2013-12-122,3252,3272,2752,3032,981,2002,303
2013-12-112,3162,3452,3102,3353,425,3002,335
2013-12-102,2922,3412,2892,3213,078,3002,321
2013-12-092,2802,2982,2772,2922,536,6002,292
2013-12-062,2532,2592,2202,2513,864,1002,251
2013-12-052,3102,3162,2452,2534,120,2002,253
2013-12-042,2892,3322,2802,3113,981,4002,311
2013-12-032,3372,3472,3102,3102,876,0002,310
2013-12-022,3402,3442,3072,3223,148,9002,322
2013-11-292,2922,3062,2722,3023,787,0002,302
2013-11-282,3002,3272,2922,3082,686,1002,308
2013-11-272,2522,3002,2382,2783,076,3002,278
2013-11-262,2872,2932,2502,2544,090,8002,254
2013-11-252,3342,3362,2802,2983,850,4002,298
2013-11-222,3752,3802,3132,3244,361,4002,324
2013-11-212,3552,3782,3452,3663,193,4002,366
2013-11-202,3622,3722,3422,3572,479,0002,357
2013-11-192,3692,3822,3482,3612,800,9002,361
2013-11-182,4102,4202,3652,3754,170,7002,375
2013-11-152,3322,3802,3322,3684,985,7002,368
2013-11-142,3112,3392,2872,3184,820,7002,318
2013-11-132,2902,3382,2872,3024,329,4002,302
2013-11-122,2142,3022,2102,3016,216,9002,301
2013-11-112,2192,2282,1942,2052,922,1002,205
2013-11-082,1662,1982,1602,1913,375,4002,191
2013-11-072,2112,2342,1792,2004,217,4002,200
2013-11-062,1822,2482,1772,2305,118,8002,230
2013-11-052,2052,2382,1752,1933,683,5002,193
2013-11-012,2362,2452,1752,1983,811,5002,198
2013-10-312,2832,2842,2192,2224,121,2002,222
2013-10-302,2922,3082,2652,2704,574,9002,270
2013-10-292,3002,3002,2702,2754,138,2002,275
2013-10-282,3502,3562,2552,3209,913,7002,320
2013-10-252,4622,4632,3322,3507,485,4002,350
2013-10-242,4002,4622,3862,4542,908,8002,454
2013-10-232,4822,4842,4282,4405,321,1002,440
2013-10-222,4682,4732,4442,4572,950,7002,457
2013-10-212,4932,4972,4542,4592,902,9002,459
2013-10-182,5082,5222,4322,4746,169,4002,474
2013-10-172,5552,5692,5192,5442,330,8002,544
2013-10-162,5082,5422,4952,5162,260,0002,516
2013-10-152,5542,5652,4952,5073,530,3002,507
2013-10-112,5502,5682,5372,5534,063,9002,553
2013-10-102,4702,4942,4262,4874,172,7002,487
2013-10-092,3802,4672,3592,4653,238,9002,465
2013-10-082,3722,4122,3472,4053,256,3002,405
2013-10-072,4202,4402,3862,4022,617,6002,402
2013-10-042,4322,4382,4032,4223,541,5002,422
2013-10-032,4742,5232,4672,4813,610,9002,481
2013-10-022,5192,5502,4422,4584,998,0002,458
2013-10-012,5522,5602,5082,5095,170,1002,509
2013-09-302,6122,6302,5392,5435,734,5002,543
2013-09-272,7132,7622,6602,6803,937,6002,680
2013-09-262,6492,6952,6172,6943,529,4002,694
2013-09-252,7402,7572,6592,6684,936,9002,668
2013-09-242,7302,8022,7102,7574,182,5002,757
2013-09-202,7202,7882,7002,7334,672,0002,733
2013-09-192,6582,7402,6422,7405,826,6002,740
2013-09-182,6392,6582,6012,6022,646,0002,602
2013-09-172,6132,6802,6112,6353,507,8002,635
2013-09-132,6232,6662,5812,5955,000,0002,595
2013-09-122,6122,6422,5892,6413,489,0002,641
2013-09-112,6432,6472,5862,6135,088,3002,613
2013-09-102,5472,6392,5412,6145,033,0002,614
2013-09-092,5272,5442,4942,5374,939,1002,537
2013-09-062,4252,4732,4142,4384,573,8002,438
2013-09-052,3752,4462,3732,4164,693,4002,416
2013-09-042,3102,3632,2982,3582,514,7002,358
2013-09-032,2562,3222,2562,3143,199,3002,314
2013-09-022,1792,2342,1792,2222,251,6002,222
2013-08-302,2002,2402,1572,1783,184,3002,178
2013-08-292,1502,1842,1342,1791,780,8002,179
2013-08-282,1712,1772,1252,1612,656,2002,161
2013-08-272,2002,2392,1872,2101,984,3002,210
2013-08-262,2282,2432,2012,2142,191,0002,214
2013-08-232,2032,2432,1852,2074,092,5002,207
2013-08-222,1932,1992,1362,1533,976,8002,153
2013-08-212,2462,2462,1902,2182,945,4002,218
2013-08-202,2872,3202,2502,2572,597,7002,257
2013-08-192,3202,3262,2762,3112,239,7002,311
2013-08-162,3332,3652,3142,3282,845,5002,328
2013-08-152,3822,4232,3472,3532,997,8002,353
2013-08-142,3882,4372,3642,4164,998,5002,416
2013-08-132,3112,3642,3052,3463,638,6002,346
2013-08-122,2802,2992,2552,2822,337,8002,282
2013-08-092,2722,3112,2612,2813,529,6002,281
2013-08-082,2732,3072,2292,2483,620,0002,248
2013-08-072,3102,3212,2602,2963,710,3002,296
2013-08-062,3362,3572,3052,3573,007,1002,357
2013-08-052,3702,3792,3162,3213,153,7002,321
2013-08-022,3122,3782,2912,3735,096,8002,373
2013-08-012,2222,2722,1802,2475,628,9002,247
2013-07-312,2492,2682,2062,2175,144,9002,217
2013-07-302,2232,3072,2222,2955,473,7002,295
2013-07-292,2502,2822,2062,2228,179,6002,222
2013-07-262,5272,5372,3022,36313,304,4002,363
2013-07-252,6322,6392,5652,5774,853,9002,577
2013-07-242,6042,6292,5712,6204,112,6002,620
2013-07-232,5582,6332,5542,6215,817,1002,621
2013-07-222,5412,5572,5092,5362,955,1002,536
2013-07-192,5532,5802,4872,5353,899,3002,535
2013-07-182,5612,5732,5042,5315,080,7002,531
2013-07-172,5182,5852,5102,5614,027,2002,561
2013-07-162,5232,5622,5222,5424,227,8002,542
2013-07-122,4342,5202,4322,4835,678,6002,483
2013-07-112,3682,4302,3682,4254,233,5002,425
2013-07-102,3742,4082,3692,3924,569,0002,392
2013-07-092,3352,3852,3262,3664,438,0002,366
2013-07-082,3742,3832,2882,2904,400,5002,290
2013-07-052,2752,3442,2732,3253,564,2002,325
2013-07-042,2792,2852,2342,2544,104,5002,254
2013-07-032,3322,3472,2982,3163,473,5002,316
2013-07-022,2522,3482,2502,3085,765,4002,308
2013-07-012,2142,2442,1422,2374,537,6002,237
2013-06-282,1802,2152,1662,1775,271,9002,177
2013-06-272,0922,1422,0852,1104,428,3002,110
2013-06-262,1302,1492,0592,0625,169,7002,062
2013-06-252,1072,1072,0062,0654,946,6002,065
2013-06-242,2012,2142,0812,1064,392,1002,106
2013-06-212,1272,1642,0512,1537,570,9002,153
2013-06-202,2052,2742,2012,2168,044,0002,216
2013-06-192,1482,1962,1252,1797,173,4002,179
2013-06-182,0352,1492,0182,0484,491,9002,048
2013-06-171,9352,0331,9332,0233,464,7002,023
2013-06-142,0162,0371,9481,9545,107,6001,954
2013-06-131,9551,9901,9221,9414,100,2001,941
2013-06-121,9452,0411,9282,0143,910,3002,014
2013-06-112,0692,0841,9721,9995,724,4001,999
2013-06-101,9802,0691,9572,0645,976,6002,064
2013-06-071,9911,9991,8571,9098,723,9001,909
2013-06-062,0162,0931,9922,0395,550,7002,039
2013-06-052,1252,1442,0582,0663,917,3002,066
2013-06-042,0402,1512,0202,1284,979,5002,128
2013-06-032,1142,1242,0282,0556,070,8002,055
2013-05-312,1412,1902,1212,1454,254,9002,145
2013-05-302,2112,2492,0842,1269,466,8002,126
2013-05-292,3802,3822,2632,2684,885,5002,268
2013-05-282,2462,3312,2282,2805,195,3002,280
2013-05-272,3262,4202,2392,2456,499,8002,245
2013-05-242,4702,5262,2872,3828,831,4002,382
2013-05-232,5502,7592,4002,40814,147,1002,408
2013-05-222,5502,6262,4972,5217,383,9002,521
2013-05-212,3742,5482,3742,5109,992,2002,510
2013-05-202,2032,3542,1972,3247,867,4002,324
2013-05-172,1772,1902,1462,1713,217,3002,171
2013-05-162,1982,2282,1572,1774,152,4002,177
2013-05-152,2052,2702,1652,1814,885,0002,181
2013-05-142,2002,2252,1412,1794,685,7002,179
2013-05-132,1922,2152,1652,1774,410,1002,177
2013-05-102,1302,1982,1252,1495,221,3002,149
2013-05-092,0892,1342,0712,0714,234,6002,071
2013-05-082,0552,0982,0352,0633,550,5002,063
2013-05-072,0432,0542,0242,0463,463,3002,046
2013-05-022,0272,0311,9721,9856,509,5001,985
2013-05-012,1022,1132,0732,0842,427,5002,084
2013-04-302,0822,1232,0652,1083,542,7002,108
2013-04-262,1252,1302,0592,0774,319,3002,077
2013-04-252,1312,1502,0932,0995,244,8002,099
2013-04-242,0352,1082,0332,09411,510,9002,094
2013-04-231,9432,0371,9331,9648,880,6001,964
2013-04-221,9651,9891,9501,9553,590,6001,955
2013-04-191,9171,9361,8791,9253,467,6001,925
2013-04-181,9051,9491,8701,9094,653,0001,909
2013-04-171,9121,9431,8991,9323,253,1001,932
2013-04-161,8971,9371,8831,8915,686,0001,891
2013-04-151,9901,9911,9231,9524,615,2001,952
2013-04-122,0182,0341,9922,0305,281,1002,030
2013-04-112,0102,0301,9611,9965,159,7001,996
2013-04-101,8972,0131,8961,9778,201,8001,977
2013-04-091,9011,9401,8911,9006,701,3001,900
2013-04-081,8281,8841,8141,8698,811,6001,869
2013-04-051,8931,8961,7491,7539,560,7001,753
2013-04-041,6171,7351,6151,7338,979,6001,733
2013-04-031,6401,6491,6031,6468,911,8001,646
2013-04-021,7291,7491,6911,6946,503,9001,694
2013-04-011,7511,7911,7411,7563,305,5001,756
2013-03-291,7901,8311,7671,7674,374,1001,767
2013-03-281,8551,8681,8041,8055,705,9001,805
2013-03-271,8101,8641,8011,8545,872,0001,854
2013-03-261,8311,8351,7881,7894,785,5001,789
2013-03-251,8671,8701,8261,8383,998,2001,838
2013-03-221,8911,8941,8371,8375,085,9001,837
2013-03-211,9311,9661,8951,9065,797,7001,906
2013-03-191,8881,9171,8861,9053,804,9001,905
2013-03-181,9021,9151,8711,8765,719,4001,876
2013-03-151,9691,9971,9171,9526,774,2001,952
2013-03-142,0162,0161,9471,9588,057,9001,958
2013-03-131,9982,0441,9912,0154,448,1002,015
2013-03-122,0402,0761,9892,0078,372,6002,007
2013-03-111,9532,0351,9501,9866,953,6001,986
2013-03-081,9001,9281,8991,9276,543,0001,927
2013-03-071,9051,9661,8801,8868,185,7001,886
2013-03-061,9251,9501,8671,9046,558,8001,904
2013-03-051,9101,9441,8781,8877,583,5001,887
2013-03-042,0252,0331,9361,9455,795,0001,945
2013-03-011,9832,0451,9742,0125,832,9002,012
2013-02-282,0092,0221,9651,9875,274,4001,987
2013-02-272,0402,0421,9701,9764,968,9001,976
2013-02-262,0302,0762,0082,0147,477,3002,014
2013-02-252,0172,1162,0082,1059,631,3002,105
2013-02-221,9401,9781,9001,9396,919,6001,939
2013-02-212,0152,0161,9381,9466,648,8001,946
2013-02-202,0852,0972,0282,0365,436,8002,036
2013-02-192,0312,1182,0162,0717,043,8002,071
2013-02-182,0862,0922,0372,0545,068,7002,054
2013-02-152,0552,0882,0032,0836,447,6002,083
2013-02-142,0802,1122,0502,0565,799,1002,056
2013-02-132,1402,1482,0802,0944,334,9002,094
2013-02-122,2192,2192,1622,1624,602,5002,162
2013-02-082,1552,1942,1152,1194,816,2002,119
2013-02-072,2002,2192,1352,1826,326,0002,182
2013-02-062,2572,2602,2032,2166,357,4002,216
2013-02-052,1842,2562,1482,15110,811,1002,151
2013-02-042,1452,2752,1302,27213,307,0002,272
2013-02-011,9992,0931,9942,0459,944,3002,045
2013-01-311,8991,9671,8671,9498,595,2001,949
2013-01-301,8151,8751,7921,8595,814,7001,859
2013-01-291,7701,8331,7681,8154,778,5001,815
2013-01-281,7651,8041,7621,7654,839,9001,765
2013-01-251,7341,7531,7261,7474,996,0001,747
2013-01-241,6001,6931,5991,6884,803,9001,688
2013-01-231,6641,6821,6271,6344,379,5001,634
2013-01-221,7071,7241,6661,6965,007,1001,696
2013-01-211,6971,7431,6641,7075,223,6001,707
2013-01-181,6651,6991,6561,6945,648,3001,694
2013-01-171,6561,6561,5671,5986,558,6001,598
2013-01-161,6701,6721,6131,6265,348,7001,626
2013-01-151,6851,6981,6641,6725,376,7001,672
2013-01-111,7001,7011,6611,6787,409,9001,678
2013-01-101,5771,6471,5741,6257,289,0001,625
2013-01-091,5001,5661,4971,5487,201,2001,548
2013-01-081,5991,6091,5381,5447,547,9001,544
2013-01-071,6621,6671,6281,6343,514,0001,634
2013-01-041,6831,6871,6421,6504,635,9001,650

分割・併合履歴 ： なし