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
2014-12-30	2,719.5	2,734.5	2,693.5	2,696	1,521,700	2,696
2014-12-29	2,730	2,737	2,688	2,717	1,435,300	2,717
2014-12-26	2,710	2,733.5	2,691.5	2,716	1,289,100	2,716
2014-12-25	2,707	2,716.5	2,678	2,713	1,612,400	2,713
2014-12-24	2,711	2,765	2,711	2,731.5	3,332,700	2,731.50
2014-12-22	2,686.5	2,710	2,685	2,700	2,548,200	2,700
2014-12-19	2,677	2,685	2,636	2,681	3,121,300	2,681
2014-12-18	2,572	2,644	2,572	2,602	3,821,400	2,602
2014-12-17	2,475	2,534	2,457.5	2,522	2,955,400	2,522
2014-12-16	2,489	2,508.5	2,472	2,485	3,036,500	2,485
2014-12-15	2,552	2,564	2,511	2,527.5	5,001,000	2,527.50
2014-12-12	2,645	2,657	2,605	2,612.5	4,368,100	2,612.50
2014-12-11	2,574	2,650	2,546.5	2,635	3,672,100	2,635
2014-12-10	2,750.5	2,750.5	2,622.5	2,639	5,807,100	2,639
2014-12-09	2,750	2,819	2,748	2,769.5	3,961,300	2,769.50
2014-12-08	2,775	2,793	2,746.5	2,771	3,177,800	2,771
2014-12-05	2,771.5	2,799	2,746.5	2,772.5	3,855,200	2,772.50
2014-12-04	2,690	2,750	2,688	2,746	4,574,200	2,746
2014-12-03	2,652	2,672	2,632	2,653.5	2,998,500	2,653.50
2014-12-02	2,595.5	2,634	2,587.5	2,617.5	3,456,400	2,617.50
2014-12-01	2,600	2,610	2,571	2,588	4,900,600	2,588
2014-11-28	2,498.5	2,530	2,481	2,525.5	3,524,200	2,525.50
2014-11-27	2,486	2,495	2,461	2,472.5	2,920,600	2,472.50
2014-11-26	2,489.5	2,520	2,486.5	2,505	2,928,500	2,505
2014-11-25	2,481.5	2,527	2,478	2,494	4,869,000	2,494
2014-11-21	2,397	2,454	2,381.5	2,445.5	5,373,700	2,445.50
2014-11-20	2,384.5	2,415.5	2,367	2,377.5	2,617,300	2,377.50
2014-11-19	2,388.5	2,417	2,379	2,385.5	3,168,500	2,385.50
2014-11-18	2,385.5	2,387	2,353.5	2,362	2,697,200	2,362
2014-11-17	2,378.5	2,412.5	2,345.5	2,351.5	3,915,000	2,351.50
2014-11-14	2,400	2,409	2,373	2,393	4,400,600	2,393
2014-11-13	2,350	2,386	2,347.5	2,377.5	3,766,700	2,377.50
2014-11-12	2,367	2,379.5	2,342.5	2,343	3,898,000	2,343
2014-11-11	2,346.5	2,365	2,335	2,343	3,855,500	2,343
2014-11-10	2,293.5	2,341.5	2,285.5	2,326	3,812,200	2,326
2014-11-07	2,295.5	2,300	2,277	2,287.5	3,068,600	2,287.50
2014-11-06	2,290.5	2,293.5	2,259	2,268.5	3,579,400	2,268.50
2014-11-05	2,297	2,309	2,270.5	2,285	4,140,800	2,285
2014-11-04	2,369.5	2,370	2,260	2,261	8,249,500	2,261
2014-10-31	2,140.5	2,186	2,113.5	2,176	5,523,500	2,176
2014-10-30	2,120	2,143.5	2,104	2,118.5	4,311,100	2,118.50
2014-10-29	2,079	2,136	2,072	2,119	8,614,100	2,119
2014-10-28	1,948	2,045.5	1,937.5	2,013.5	6,900,300	2,013.50
2014-10-27	1,962.5	1,978	1,958	1,965	2,566,900	1,965
2014-10-24	1,981	1,988.5	1,956.5	1,959	1,945,000	1,959
2014-10-23	1,953.5	1,970.5	1,941	1,956.5	1,942,300	1,956.50
2014-10-22	1,949.5	1,963	1,932	1,954	2,720,000	1,954
2014-10-21	1,956.5	1,960.5	1,908	1,921	2,910,000	1,921
2014-10-20	1,930.5	1,947	1,918	1,933.5	3,058,900	1,933.50
2014-10-17	1,915	1,918	1,885	1,893	3,173,900	1,893
2014-10-16	1,940	1,940	1,905	1,919	4,055,700	1,919
2014-10-15	1,993	1,993	1,950	1,975	3,410,000	1,975
2014-10-14	1,985	1,985	1,951.5	1,973.5	3,914,100	1,973.50
2014-10-10	2,011	2,020	1,988.5	2,015.5	3,381,200	2,015.50
2014-10-09	2,057.5	2,069.5	2,033	2,040	2,471,700	2,040
2014-10-08	2,047	2,064.5	2,045.5	2,055.5	2,902,800	2,055.50
2014-10-07	2,071	2,075	2,056	2,065	2,408,800	2,065
2014-10-06	2,113	2,120	2,079.5	2,079.5	2,277,900	2,079.50
2014-10-03	2,076	2,083.5	2,051	2,074.5	3,149,100	2,074.50
2014-10-02	2,117.5	2,122	2,084.5	2,090	4,055,800	2,090
2014-10-01	2,183	2,186.5	2,145	2,148	4,401,200	2,148
2014-09-30	2,220	2,221	2,166.5	2,188.5	3,433,500	2,188.50
2014-09-29	2,250.5	2,255	2,216	2,223.5	2,082,600	2,223.50
2014-09-26	2,211	2,239.5	2,202	2,234	1,840,900	2,234
2014-09-25	2,253	2,265	2,242	2,252.5	2,795,300	2,252.50
2014-09-24	2,225.5	2,241	2,221	2,232.5	2,766,200	2,232.50
2014-09-22	2,295	2,318.5	2,248.5	2,257	3,341,600	2,257
2014-09-19	2,224	2,277.5	2,215	2,270	7,446,700	2,270
2014-09-18	2,202.5	2,211	2,183	2,197	4,065,000	2,197
2014-09-17	2,163	2,224	2,160	2,162	4,240,600	2,162
2014-09-16	2,157.5	2,160	2,128.5	2,149.5	2,645,700	2,149.50
2014-09-12	2,159	2,166	2,143.5	2,151.5	2,565,900	2,151.50
2014-09-11	2,165.5	2,173	2,151.5	2,159	2,536,200	2,159
2014-09-10	2,120	2,142.5	2,112.5	2,133.5	2,066,200	2,133.50
2014-09-09	2,142	2,157	2,129.5	2,129.5	1,966,300	2,129.50
2014-09-08	2,136.5	2,140	2,116	2,123.5	2,476,700	2,123.50
2014-09-05	2,144.5	2,145	2,126.5	2,128	2,014,500	2,128
2014-09-04	2,146.5	2,148	2,116	2,125	3,001,500	2,125
2014-09-03	2,150	2,164	2,143.5	2,148	3,210,200	2,148
2014-09-02	2,115	2,143.5	2,098	2,130.5	2,399,100	2,130.50
2014-09-01	2,115	2,140.5	2,108.5	2,115	2,060,500	2,115
2014-08-29	2,109	2,113	2,095	2,104	2,066,800	2,104
2014-08-28	2,133	2,134.5	2,107	2,116.5	2,570,300	2,116.50
2014-08-27	2,130	2,156	2,130	2,146.5	2,414,400	2,146.50
2014-08-26	2,139.5	2,149.5	2,114.5	2,126	2,403,500	2,126
2014-08-25	2,161.5	2,163	2,130.5	2,146	2,475,300	2,146
2014-08-22	2,176	2,178.5	2,140.5	2,148	3,325,300	2,148
2014-08-21	2,167	2,181.5	2,164	2,175	3,076,300	2,175
2014-08-20	2,147.5	2,178	2,142.5	2,150.5	3,291,600	2,150.50
2014-08-19	2,132.5	2,158.5	2,125	2,141.5	3,506,800	2,141.50
2014-08-18	2,106.5	2,119	2,090	2,105.5	1,939,700	2,105.50
2014-08-15	2,091.5	2,118.5	2,091.5	2,107.5	2,352,900	2,107.50
2014-08-14	2,081.5	2,127	2,079	2,098	4,606,500	2,098
2014-08-13	2,024	2,065	2,022	2,057	2,180,200	2,057
2014-08-12	2,036.5	2,074	2,034.5	2,039.5	3,229,500	2,039.50
2014-08-11	2,032	2,036	2,014	2,027	3,343,200	2,027
2014-08-08	2,030	2,037.5	1,989.5	2,008.5	4,144,100	2,008.50
2014-08-07	2,059	2,066.5	2,019.5	2,051.5	3,133,500	2,051.50
2014-08-06	2,066	2,070	2,040	2,057	3,239,000	2,057
2014-08-05	2,125	2,128.5	2,078	2,086.5	4,467,400	2,086.50
2014-08-04	2,153.5	2,153.5	2,126	2,130	3,563,500	2,130
2014-08-01	2,160	2,193	2,150	2,170	3,471,000	2,170
2014-07-31	2,210	2,242	2,184	2,187	4,821,700	2,187
2014-07-30	2,186	2,206.5	2,135.5	2,180	6,005,700	2,180
2014-07-29	2,169.5	2,208	2,167.5	2,189.5	4,194,700	2,189.50
2014-07-28	2,134.5	2,182	2,132	2,166	3,490,400	2,166
2014-07-25	2,106.5	2,138	2,092	2,134.5	2,482,900	2,134.50
2014-07-24	2,119	2,131.5	2,095.5	2,103.5	2,518,200	2,103.50
2014-07-23	2,135	2,152	2,118	2,124	2,662,300	2,124
2014-07-22	2,087	2,134	2,087	2,127	4,256,400	2,127
2014-07-18	2,074	2,081	2,058	2,076	3,435,200	2,076
2014-07-17	2,115	2,132	2,106	2,110	2,732,500	2,110
2014-07-16	2,100	2,139	2,099	2,121	3,836,200	2,121
2014-07-15	2,099	2,119	2,095	2,099	2,783,400	2,099
2014-07-14	2,063	2,097	2,062	2,088	2,551,800	2,088
2014-07-11	2,067	2,074	2,052	2,072	2,542,400	2,072
2014-07-10	2,119	2,123	2,077	2,084	3,106,500	2,084
2014-07-09	2,091	2,108	2,077	2,096	2,747,100	2,096
2014-07-08	2,114	2,116	2,085	2,108	2,778,000	2,108
2014-07-07	2,137	2,141	2,120	2,128	2,072,000	2,128
2014-07-04	2,140	2,153	2,135	2,141	1,985,700	2,141
2014-07-03	2,138	2,145	2,123	2,129	1,918,000	2,129
2014-07-02	2,136	2,150	2,130	2,144	2,618,500	2,144
2014-07-01	2,097	2,138	2,085	2,122	3,668,300	2,122
2014-06-30	2,085	2,097	2,077	2,091	1,977,200	2,091
2014-06-27	2,114	2,125	2,066	2,089	3,337,900	2,089
2014-06-26	2,107	2,123	2,099	2,105	2,403,000	2,105
2014-06-25	2,100	2,109	2,089	2,097	2,261,600	2,097
2014-06-24	2,107	2,112	2,081	2,100	2,493,000	2,100
2014-06-23	2,100	2,129	2,094	2,117	4,542,000	2,117
2014-06-20	2,065	2,087	2,063	2,086	4,960,500	2,086
2014-06-19	2,025	2,082	2,024	2,058	5,383,300	2,058
2014-06-18	2,017	2,026	2,005	2,018	2,147,400	2,018
2014-06-17	2,025	2,035	2,013	2,017	2,374,600	2,017
2014-06-16	2,031	2,036	2,008	2,027	2,153,800	2,027
2014-06-13	2,025	2,047	2,018	2,043	2,885,500	2,043
2014-06-12	2,016	2,045	2,002	2,035	2,400,200	2,035
2014-06-11	2,008	2,033	1,993	2,032	3,029,100	2,032
2014-06-10	2,041	2,064	2,031	2,033	2,351,200	2,033
2014-06-09	2,061	2,070	2,034	2,036	1,984,700	2,036
2014-06-06	2,033	2,056	2,033	2,045	2,685,000	2,045
2014-06-05	2,039	2,048	2,016	2,030	3,061,200	2,030
2014-06-04	2,000	2,050	1,987	2,032	5,815,700	2,032
2014-06-03	1,993	1,999	1,968	1,970	2,681,100	1,970
2014-06-02	1,945	1,974	1,945	1,967	2,804,300	1,967
2014-05-30	1,940	1,947	1,915	1,931	2,503,100	1,931
2014-05-29	1,931	1,941	1,909	1,934	2,072,200	1,934
2014-05-28	1,946	1,960	1,931	1,936	2,259,800	1,936
2014-05-27	1,908	1,962	1,907	1,945	4,217,400	1,945
2014-05-26	1,905	1,936	1,901	1,905	3,091,800	1,905
2014-05-23	1,894	1,900	1,875	1,877	3,342,500	1,877
2014-05-22	1,854	1,898	1,854	1,891	3,239,000	1,891
2014-05-21	1,838	1,854	1,830	1,845	2,410,400	1,845
2014-05-20	1,863	1,865	1,836	1,850	2,799,100	1,850
2014-05-19	1,875	1,879	1,847	1,858	2,155,300	1,858
2014-05-16	1,876	1,879	1,853	1,876	2,522,900	1,876
2014-05-15	1,886	1,897	1,874	1,894	1,843,400	1,894
2014-05-14	1,899	1,910	1,876	1,902	1,584,400	1,902
2014-05-13	1,868	1,909	1,862	1,893	3,065,200	1,893
2014-05-12	1,861	1,873	1,842	1,849	2,171,500	1,849
2014-05-09	1,851	1,879	1,844	1,860	3,021,600	1,860
2014-05-08	1,855	1,888	1,842	1,866	3,232,000	1,866
2014-05-07	1,880	1,881	1,833	1,842	3,329,800	1,842
2014-05-02	1,905	1,916	1,880	1,895	1,739,200	1,895
2014-05-01	1,880	1,910	1,878	1,907	2,463,500	1,907
2014-04-30	1,919	1,935	1,884	1,890	2,412,200	1,890
2014-04-28	1,914	1,917	1,884	1,907	1,931,800	1,907
2014-04-25	1,917	1,927	1,875	1,913	2,894,500	1,913
2014-04-24	1,916	1,951	1,888	1,917	4,402,900	1,917
2014-04-23	1,904	1,911	1,878	1,911	2,875,800	1,911
2014-04-22	1,952	1,954	1,902	1,905	3,484,700	1,905
2014-04-21	1,965	1,987	1,946	1,953	1,773,700	1,953
2014-04-18	1,965	1,980	1,951	1,962	1,676,900	1,962
2014-04-17	1,966	1,979	1,935	1,965	3,131,600	1,965
2014-04-16	1,916	1,972	1,915	1,965	3,434,700	1,965
2014-04-15	1,888	1,932	1,888	1,911	3,153,600	1,911
2014-04-14	1,866	1,893	1,856	1,876	2,135,500	1,876
2014-04-11	1,882	1,900	1,869	1,884	3,465,200	1,884
2014-04-10	1,916	1,962	1,912	1,917	3,855,600	1,917
2014-04-09	1,900	1,906	1,874	1,889	3,246,300	1,889
2014-04-08	1,943	1,954	1,926	1,931	2,897,200	1,931
2014-04-07	1,959	1,964	1,935	1,954	2,475,800	1,954
2014-04-04	1,969	1,993	1,960	1,979	2,139,700	1,979
2014-04-03	1,983	1,997	1,960	1,972	2,763,900	1,972
2014-04-02	1,966	1,998	1,957	1,976	4,204,800	1,976
2014-04-01	1,940	1,968	1,912	1,952	4,117,800	1,952
2014-03-31	1,926	1,956	1,917	1,943	4,215,800	1,943
2014-03-28	1,876	1,908	1,851	1,902	3,127,800	1,902
2014-03-27	1,826	1,884	1,806	1,879	4,560,200	1,879
2014-03-26	1,851	1,866	1,827	1,851	3,758,500	1,851
2014-03-25	1,842	1,850	1,785	1,845	6,654,100	1,845
2014-03-24	1,864	1,907	1,820	1,847	5,420,400	1,847
2014-03-20	1,903	1,907	1,851	1,863	4,289,800	1,863
2014-03-19	1,910	1,924	1,878	1,899	3,303,600	1,899
2014-03-18	1,921	1,927	1,889	1,902	2,698,300	1,902
2014-03-17	1,910	1,910	1,870	1,892	3,239,400	1,892
2014-03-14	1,928	1,933	1,896	1,911	4,876,200	1,911
2014-03-13	1,953	1,962	1,933	1,947	3,031,000	1,947
2014-03-12	1,986	1,990	1,937	1,952	5,300,100	1,952
2014-03-11	2,030	2,037	1,990	2,007	4,695,500	2,007
2014-03-10	2,062	2,069	2,019	2,028	3,955,900	2,028
2014-03-07	2,115	2,126	2,051	2,075	4,272,200	2,075
2014-03-06	2,069	2,116	2,058	2,102	4,324,200	2,102
2014-03-05	2,075	2,078	2,052	2,056	2,268,200	2,056
2014-03-04	2,032	2,072	2,023	2,062	2,259,300	2,062
2014-03-03	2,049	2,060	2,005	2,054	3,338,400	2,054
2014-02-28	2,084	2,088	2,056	2,070	2,511,600	2,070
2014-02-27	2,110	2,120	2,072	2,089	3,500,400	2,089
2014-02-26	2,118	2,142	2,104	2,118	2,746,300	2,118
2014-02-25	2,122	2,133	2,115	2,126	2,987,500	2,126
2014-02-24	2,114	2,142	2,072	2,094	3,461,200	2,094
2014-02-21	2,075	2,117	2,074	2,105	2,899,700	2,105
2014-02-20	2,070	2,106	2,048	2,059	4,344,300	2,059
2014-02-19	2,121	2,124	2,081	2,093	3,329,600	2,093
2014-02-18	2,081	2,154	2,081	2,140	5,552,000	2,140
2014-02-17	2,027	2,059	1,997	2,050	3,343,300	2,050
2014-02-14	2,080	2,088	2,012	2,027	3,905,500	2,027
2014-02-13	2,113	2,125	2,073	2,080	3,019,800	2,080
2014-02-12	2,131	2,133	2,099	2,108	3,387,100	2,108
2014-02-10	2,134	2,137	2,086	2,103	2,879,500	2,103
2014-02-07	2,046	2,097	2,045	2,080	3,447,600	2,080
2014-02-06	2,028	2,043	2,002	2,012	3,340,300	2,012
2014-02-05	2,014	2,035	1,977	2,027	6,826,100	2,027
2014-02-04	1,991	2,015	1,966	1,969	6,275,000	1,969
2014-02-03	2,132	2,136	2,062	2,066	5,403,300	2,066
2014-01-31	2,252	2,279	2,150	2,160	7,200,800	2,160
2014-01-30	2,242	2,246	2,197	2,235	3,871,400	2,235
2014-01-29	2,250	2,288	2,243	2,264	2,575,000	2,264
2014-01-28	2,258	2,265	2,230	2,232	2,851,500	2,232
2014-01-27	2,255	2,259	2,231	2,243	3,812,800	2,243
2014-01-24	2,332	2,344	2,296	2,310	4,031,400	2,310
2014-01-23	2,420	2,420	2,354	2,357	4,740,200	2,357
2014-01-22	2,396	2,433	2,396	2,420	4,409,700	2,420
2014-01-21	2,391	2,428	2,387	2,388	3,565,200	2,388
2014-01-20	2,343	2,399	2,336	2,378	5,630,400	2,378
2014-01-17	2,322	2,344	2,307	2,333	4,676,000	2,333
2014-01-16	2,322	2,335	2,306	2,320	4,863,600	2,320
2014-01-15	2,312	2,324	2,285	2,311	4,486,600	2,311
2014-01-14	2,320	2,320	2,281	2,295	5,077,300	2,295
2014-01-10	2,354	2,392	2,347	2,359	4,303,500	2,359
2014-01-09	2,416	2,416	2,359	2,374	5,950,000	2,374
2014-01-08	2,443	2,448	2,411	2,433	3,967,200	2,433
2014-01-07	2,460	2,482	2,422	2,434	3,615,500	2,434
2014-01-06	2,500	2,504	2,441	2,470	4,519,900	2,470

分割・併合履歴：なし