1. HOME >
  2. 株価時系列 >
  3. 5411 >
  4. 2014年

5411 JFEホールディングス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,719.52,734.52,693.52,6961,521,7002,696
2014-12-292,7302,7372,6882,7171,435,3002,717
2014-12-262,7102,733.52,691.52,7161,289,1002,716
2014-12-252,7072,716.52,6782,7131,612,4002,713
2014-12-242,7112,7652,7112,731.53,332,7002,731.50
2014-12-222,686.52,7102,6852,7002,548,2002,700
2014-12-192,6772,6852,6362,6813,121,3002,681
2014-12-182,5722,6442,5722,6023,821,4002,602
2014-12-172,4752,5342,457.52,5222,955,4002,522
2014-12-162,4892,508.52,4722,4853,036,5002,485
2014-12-152,5522,5642,5112,527.55,001,0002,527.50
2014-12-122,6452,6572,6052,612.54,368,1002,612.50
2014-12-112,5742,6502,546.52,6353,672,1002,635
2014-12-102,750.52,750.52,622.52,6395,807,1002,639
2014-12-092,7502,8192,7482,769.53,961,3002,769.50
2014-12-082,7752,7932,746.52,7713,177,8002,771
2014-12-052,771.52,7992,746.52,772.53,855,2002,772.50
2014-12-042,6902,7502,6882,7464,574,2002,746
2014-12-032,6522,6722,6322,653.52,998,5002,653.50
2014-12-022,595.52,6342,587.52,617.53,456,4002,617.50
2014-12-012,6002,6102,5712,5884,900,6002,588
2014-11-282,498.52,5302,4812,525.53,524,2002,525.50
2014-11-272,4862,4952,4612,472.52,920,6002,472.50
2014-11-262,489.52,5202,486.52,5052,928,5002,505
2014-11-252,481.52,5272,4782,4944,869,0002,494
2014-11-212,3972,4542,381.52,445.55,373,7002,445.50
2014-11-202,384.52,415.52,3672,377.52,617,3002,377.50
2014-11-192,388.52,4172,3792,385.53,168,5002,385.50
2014-11-182,385.52,3872,353.52,3622,697,2002,362
2014-11-172,378.52,412.52,345.52,351.53,915,0002,351.50
2014-11-142,4002,4092,3732,3934,400,6002,393
2014-11-132,3502,3862,347.52,377.53,766,7002,377.50
2014-11-122,3672,379.52,342.52,3433,898,0002,343
2014-11-112,346.52,3652,3352,3433,855,5002,343
2014-11-102,293.52,341.52,285.52,3263,812,2002,326
2014-11-072,295.52,3002,2772,287.53,068,6002,287.50
2014-11-062,290.52,293.52,2592,268.53,579,4002,268.50
2014-11-052,2972,3092,270.52,2854,140,8002,285
2014-11-042,369.52,3702,2602,2618,249,5002,261
2014-10-312,140.52,1862,113.52,1765,523,5002,176
2014-10-302,1202,143.52,1042,118.54,311,1002,118.50
2014-10-292,0792,1362,0722,1198,614,1002,119
2014-10-281,9482,045.51,937.52,013.56,900,3002,013.50
2014-10-271,962.51,9781,9581,9652,566,9001,965
2014-10-241,9811,988.51,956.51,9591,945,0001,959
2014-10-231,953.51,970.51,9411,956.51,942,3001,956.50
2014-10-221,949.51,9631,9321,9542,720,0001,954
2014-10-211,956.51,960.51,9081,9212,910,0001,921
2014-10-201,930.51,9471,9181,933.53,058,9001,933.50
2014-10-171,9151,9181,8851,8933,173,9001,893
2014-10-161,9401,9401,9051,9194,055,7001,919
2014-10-151,9931,9931,9501,9753,410,0001,975
2014-10-141,9851,9851,951.51,973.53,914,1001,973.50
2014-10-102,0112,0201,988.52,015.53,381,2002,015.50
2014-10-092,057.52,069.52,0332,0402,471,7002,040
2014-10-082,0472,064.52,045.52,055.52,902,8002,055.50
2014-10-072,0712,0752,0562,0652,408,8002,065
2014-10-062,1132,1202,079.52,079.52,277,9002,079.50
2014-10-032,0762,083.52,0512,074.53,149,1002,074.50
2014-10-022,117.52,1222,084.52,0904,055,8002,090
2014-10-012,1832,186.52,1452,1484,401,2002,148
2014-09-302,2202,2212,166.52,188.53,433,5002,188.50
2014-09-292,250.52,2552,2162,223.52,082,6002,223.50
2014-09-262,2112,239.52,2022,2341,840,9002,234
2014-09-252,2532,2652,2422,252.52,795,3002,252.50
2014-09-242,225.52,2412,2212,232.52,766,2002,232.50
2014-09-222,2952,318.52,248.52,2573,341,6002,257
2014-09-192,2242,277.52,2152,2707,446,7002,270
2014-09-182,202.52,2112,1832,1974,065,0002,197
2014-09-172,1632,2242,1602,1624,240,6002,162
2014-09-162,157.52,1602,128.52,149.52,645,7002,149.50
2014-09-122,1592,1662,143.52,151.52,565,9002,151.50
2014-09-112,165.52,1732,151.52,1592,536,2002,159
2014-09-102,1202,142.52,112.52,133.52,066,2002,133.50
2014-09-092,1422,1572,129.52,129.51,966,3002,129.50
2014-09-082,136.52,1402,1162,123.52,476,7002,123.50
2014-09-052,144.52,1452,126.52,1282,014,5002,128
2014-09-042,146.52,1482,1162,1253,001,5002,125
2014-09-032,1502,1642,143.52,1483,210,2002,148
2014-09-022,1152,143.52,0982,130.52,399,1002,130.50
2014-09-012,1152,140.52,108.52,1152,060,5002,115
2014-08-292,1092,1132,0952,1042,066,8002,104
2014-08-282,1332,134.52,1072,116.52,570,3002,116.50
2014-08-272,1302,1562,1302,146.52,414,4002,146.50
2014-08-262,139.52,149.52,114.52,1262,403,5002,126
2014-08-252,161.52,1632,130.52,1462,475,3002,146
2014-08-222,1762,178.52,140.52,1483,325,3002,148
2014-08-212,1672,181.52,1642,1753,076,3002,175
2014-08-202,147.52,1782,142.52,150.53,291,6002,150.50
2014-08-192,132.52,158.52,1252,141.53,506,8002,141.50
2014-08-182,106.52,1192,0902,105.51,939,7002,105.50
2014-08-152,091.52,118.52,091.52,107.52,352,9002,107.50
2014-08-142,081.52,1272,0792,0984,606,5002,098
2014-08-132,0242,0652,0222,0572,180,2002,057
2014-08-122,036.52,0742,034.52,039.53,229,5002,039.50
2014-08-112,0322,0362,0142,0273,343,2002,027
2014-08-082,0302,037.51,989.52,008.54,144,1002,008.50
2014-08-072,0592,066.52,019.52,051.53,133,5002,051.50
2014-08-062,0662,0702,0402,0573,239,0002,057
2014-08-052,1252,128.52,0782,086.54,467,4002,086.50
2014-08-042,153.52,153.52,1262,1303,563,5002,130
2014-08-012,1602,1932,1502,1703,471,0002,170
2014-07-312,2102,2422,1842,1874,821,7002,187
2014-07-302,1862,206.52,135.52,1806,005,7002,180
2014-07-292,169.52,2082,167.52,189.54,194,7002,189.50
2014-07-282,134.52,1822,1322,1663,490,4002,166
2014-07-252,106.52,1382,0922,134.52,482,9002,134.50
2014-07-242,1192,131.52,095.52,103.52,518,2002,103.50
2014-07-232,1352,1522,1182,1242,662,3002,124
2014-07-222,0872,1342,0872,1274,256,4002,127
2014-07-182,0742,0812,0582,0763,435,2002,076
2014-07-172,1152,1322,1062,1102,732,5002,110
2014-07-162,1002,1392,0992,1213,836,2002,121
2014-07-152,0992,1192,0952,0992,783,4002,099
2014-07-142,0632,0972,0622,0882,551,8002,088
2014-07-112,0672,0742,0522,0722,542,4002,072
2014-07-102,1192,1232,0772,0843,106,5002,084
2014-07-092,0912,1082,0772,0962,747,1002,096
2014-07-082,1142,1162,0852,1082,778,0002,108
2014-07-072,1372,1412,1202,1282,072,0002,128
2014-07-042,1402,1532,1352,1411,985,7002,141
2014-07-032,1382,1452,1232,1291,918,0002,129
2014-07-022,1362,1502,1302,1442,618,5002,144
2014-07-012,0972,1382,0852,1223,668,3002,122
2014-06-302,0852,0972,0772,0911,977,2002,091
2014-06-272,1142,1252,0662,0893,337,9002,089
2014-06-262,1072,1232,0992,1052,403,0002,105
2014-06-252,1002,1092,0892,0972,261,6002,097
2014-06-242,1072,1122,0812,1002,493,0002,100
2014-06-232,1002,1292,0942,1174,542,0002,117
2014-06-202,0652,0872,0632,0864,960,5002,086
2014-06-192,0252,0822,0242,0585,383,3002,058
2014-06-182,0172,0262,0052,0182,147,4002,018
2014-06-172,0252,0352,0132,0172,374,6002,017
2014-06-162,0312,0362,0082,0272,153,8002,027
2014-06-132,0252,0472,0182,0432,885,5002,043
2014-06-122,0162,0452,0022,0352,400,2002,035
2014-06-112,0082,0331,9932,0323,029,1002,032
2014-06-102,0412,0642,0312,0332,351,2002,033
2014-06-092,0612,0702,0342,0361,984,7002,036
2014-06-062,0332,0562,0332,0452,685,0002,045
2014-06-052,0392,0482,0162,0303,061,2002,030
2014-06-042,0002,0501,9872,0325,815,7002,032
2014-06-031,9931,9991,9681,9702,681,1001,970
2014-06-021,9451,9741,9451,9672,804,3001,967
2014-05-301,9401,9471,9151,9312,503,1001,931
2014-05-291,9311,9411,9091,9342,072,2001,934
2014-05-281,9461,9601,9311,9362,259,8001,936
2014-05-271,9081,9621,9071,9454,217,4001,945
2014-05-261,9051,9361,9011,9053,091,8001,905
2014-05-231,8941,9001,8751,8773,342,5001,877
2014-05-221,8541,8981,8541,8913,239,0001,891
2014-05-211,8381,8541,8301,8452,410,4001,845
2014-05-201,8631,8651,8361,8502,799,1001,850
2014-05-191,8751,8791,8471,8582,155,3001,858
2014-05-161,8761,8791,8531,8762,522,9001,876
2014-05-151,8861,8971,8741,8941,843,4001,894
2014-05-141,8991,9101,8761,9021,584,4001,902
2014-05-131,8681,9091,8621,8933,065,2001,893
2014-05-121,8611,8731,8421,8492,171,5001,849
2014-05-091,8511,8791,8441,8603,021,6001,860
2014-05-081,8551,8881,8421,8663,232,0001,866
2014-05-071,8801,8811,8331,8423,329,8001,842
2014-05-021,9051,9161,8801,8951,739,2001,895
2014-05-011,8801,9101,8781,9072,463,5001,907
2014-04-301,9191,9351,8841,8902,412,2001,890
2014-04-281,9141,9171,8841,9071,931,8001,907
2014-04-251,9171,9271,8751,9132,894,5001,913
2014-04-241,9161,9511,8881,9174,402,9001,917
2014-04-231,9041,9111,8781,9112,875,8001,911
2014-04-221,9521,9541,9021,9053,484,7001,905
2014-04-211,9651,9871,9461,9531,773,7001,953
2014-04-181,9651,9801,9511,9621,676,9001,962
2014-04-171,9661,9791,9351,9653,131,6001,965
2014-04-161,9161,9721,9151,9653,434,7001,965
2014-04-151,8881,9321,8881,9113,153,6001,911
2014-04-141,8661,8931,8561,8762,135,5001,876
2014-04-111,8821,9001,8691,8843,465,2001,884
2014-04-101,9161,9621,9121,9173,855,6001,917
2014-04-091,9001,9061,8741,8893,246,3001,889
2014-04-081,9431,9541,9261,9312,897,2001,931
2014-04-071,9591,9641,9351,9542,475,8001,954
2014-04-041,9691,9931,9601,9792,139,7001,979
2014-04-031,9831,9971,9601,9722,763,9001,972
2014-04-021,9661,9981,9571,9764,204,8001,976
2014-04-011,9401,9681,9121,9524,117,8001,952
2014-03-311,9261,9561,9171,9434,215,8001,943
2014-03-281,8761,9081,8511,9023,127,8001,902
2014-03-271,8261,8841,8061,8794,560,2001,879
2014-03-261,8511,8661,8271,8513,758,5001,851
2014-03-251,8421,8501,7851,8456,654,1001,845
2014-03-241,8641,9071,8201,8475,420,4001,847
2014-03-201,9031,9071,8511,8634,289,8001,863
2014-03-191,9101,9241,8781,8993,303,6001,899
2014-03-181,9211,9271,8891,9022,698,3001,902
2014-03-171,9101,9101,8701,8923,239,4001,892
2014-03-141,9281,9331,8961,9114,876,2001,911
2014-03-131,9531,9621,9331,9473,031,0001,947
2014-03-121,9861,9901,9371,9525,300,1001,952
2014-03-112,0302,0371,9902,0074,695,5002,007
2014-03-102,0622,0692,0192,0283,955,9002,028
2014-03-072,1152,1262,0512,0754,272,2002,075
2014-03-062,0692,1162,0582,1024,324,2002,102
2014-03-052,0752,0782,0522,0562,268,2002,056
2014-03-042,0322,0722,0232,0622,259,3002,062
2014-03-032,0492,0602,0052,0543,338,4002,054
2014-02-282,0842,0882,0562,0702,511,6002,070
2014-02-272,1102,1202,0722,0893,500,4002,089
2014-02-262,1182,1422,1042,1182,746,3002,118
2014-02-252,1222,1332,1152,1262,987,5002,126
2014-02-242,1142,1422,0722,0943,461,2002,094
2014-02-212,0752,1172,0742,1052,899,7002,105
2014-02-202,0702,1062,0482,0594,344,3002,059
2014-02-192,1212,1242,0812,0933,329,6002,093
2014-02-182,0812,1542,0812,1405,552,0002,140
2014-02-172,0272,0591,9972,0503,343,3002,050
2014-02-142,0802,0882,0122,0273,905,5002,027
2014-02-132,1132,1252,0732,0803,019,8002,080
2014-02-122,1312,1332,0992,1083,387,1002,108
2014-02-102,1342,1372,0862,1032,879,5002,103
2014-02-072,0462,0972,0452,0803,447,6002,080
2014-02-062,0282,0432,0022,0123,340,3002,012
2014-02-052,0142,0351,9772,0276,826,1002,027
2014-02-041,9912,0151,9661,9696,275,0001,969
2014-02-032,1322,1362,0622,0665,403,3002,066
2014-01-312,2522,2792,1502,1607,200,8002,160
2014-01-302,2422,2462,1972,2353,871,4002,235
2014-01-292,2502,2882,2432,2642,575,0002,264
2014-01-282,2582,2652,2302,2322,851,5002,232
2014-01-272,2552,2592,2312,2433,812,8002,243
2014-01-242,3322,3442,2962,3104,031,4002,310
2014-01-232,4202,4202,3542,3574,740,2002,357
2014-01-222,3962,4332,3962,4204,409,7002,420
2014-01-212,3912,4282,3872,3883,565,2002,388
2014-01-202,3432,3992,3362,3785,630,4002,378
2014-01-172,3222,3442,3072,3334,676,0002,333
2014-01-162,3222,3352,3062,3204,863,6002,320
2014-01-152,3122,3242,2852,3114,486,6002,311
2014-01-142,3202,3202,2812,2955,077,3002,295
2014-01-102,3542,3922,3472,3594,303,5002,359
2014-01-092,4162,4162,3592,3745,950,0002,374
2014-01-082,4432,4482,4112,4333,967,2002,433
2014-01-072,4602,4822,4222,4343,615,5002,434
2014-01-062,5002,5042,4412,4704,519,9002,470

分割・併合履歴 ： なし