5411 JFEホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,004	1,008	986	988	3,921,200	988
2020-12-29	1,014	1,024	1,008	1,021	2,344,800	1,021
2020-12-28	1,020	1,028	1,001	1,010	2,698,000	1,010
2020-12-25	1,001	1,022	1,000	1,022	1,665,800	1,022
2020-12-24	1,018	1,036	996	1,003	3,078,200	1,003
2020-12-23	1,018	1,031	988	993	4,550,000	993
2020-12-22	1,045	1,057	1,021	1,023	2,922,700	1,023
2020-12-21	1,044	1,061	1,038	1,061	2,835,400	1,061
2020-12-18	1,026	1,047	1,025	1,045	2,924,500	1,045
2020-12-17	1,046	1,048	1,026	1,028	2,403,700	1,028
2020-12-16	1,043	1,054	1,030	1,054	3,525,200	1,054
2020-12-15	1,043	1,043	1,019	1,022	4,558,900	1,022
2020-12-14	1,069	1,082	1,049	1,055	3,067,700	1,055
2020-12-11	1,080	1,086	1,053	1,065	2,756,800	1,065
2020-12-10	1,075	1,089	1,060	1,071	4,368,700	1,071
2020-12-09	1,037	1,077	1,035	1,077	4,148,900	1,077
2020-12-08	1,034	1,069	1,031	1,046	6,466,000	1,046
2020-12-07	1,066	1,075	1,004	1,032	7,217,500	1,032
2020-12-04	1,023	1,045	1,012	1,044	5,158,900	1,044
2020-12-03	997	1,009	979	1,002	3,407,500	1,002
2020-12-02	999	1,005	982	997	4,998,000	997
2020-12-01	958	982	954	979	3,976,000	979
2020-11-30	1,003	1,004	953	956	6,406,500	956
2020-11-27	984	1,006	981	998	4,496,400	998
2020-11-26	972	994	964	984	3,366,000	984
2020-11-25	1,007	1,022	971	979	6,863,900	979
2020-11-24	945	960	942	956	5,076,300	956
2020-11-20	887	915	885	915	2,864,600	915
2020-11-19	903	909	885	897	5,331,800	897
2020-11-18	904	924	897	918	3,914,000	918
2020-11-17	925	926	903	919	4,586,600	919
2020-11-16	900	908	889	901	5,256,400	901
2020-11-13	861	874	856	872	4,427,200	872
2020-11-12	869	894	867	881	4,432,700	881
2020-11-11	884	911	880	897	6,257,700	897
2020-11-10	850	884	849	870	9,835,700	870
2020-11-09	811	823	788	809	3,837,300	809
2020-11-06	772	807	767	801	6,284,100	801
2020-11-05	767	767	741	764	5,098,100	764
2020-11-04	785	798	776	776	6,270,700	776
2020-11-02	739	760	737	755	3,673,100	755
2020-10-30	741	748	727	728	4,096,200	728
2020-10-29	726	746	722	740	3,226,900	740
2020-10-28	770	771	742	748	4,643,500	748
2020-10-27	781	789	772	785	3,984,100	785
2020-10-26	810	811	790	794	2,984,200	794
2020-10-23	803	816	791	808	3,912,600	808
2020-10-22	790	797	787	790	2,676,900	790
2020-10-21	769	794	766	794	2,937,400	794
2020-10-20	779	792	762	763	3,130,900	763
2020-10-19	765	783	763	782	2,992,000	782
2020-10-16	751	766	744	760	2,573,000	760
2020-10-15	759	766	752	758	2,768,200	758
2020-10-14	776	776	754	754	3,325,600	754
2020-10-13	774	787	764	784	2,944,200	784
2020-10-12	775	783	762	773	4,274,000	773
2020-10-09	785	790	771	783	3,141,500	783
2020-10-08	788	805	786	789	4,876,300	789
2020-10-07	759	785	750	782	3,740,600	782
2020-10-06	774	786	765	774	4,467,000	774
2020-10-05	744	759	741	758	3,871,100	758
2020-10-02	739	750	715	721	4,485,700	721
2020-09-30	744	759	732	732	3,244,800	732
2020-09-29	753	764	746	752	3,248,400	752
2020-09-28	742	748	727	748	3,762,000	748
2020-09-25	747	747	722	731	4,228,100	731
2020-09-24	768	768	732	735	6,372,300	735
2020-09-23	789	790	775	783	2,946,500	783
2020-09-18	817	819	803	804	3,159,300	804
2020-09-17	830	841	810	810	2,834,700	810
2020-09-16	831	836	820	829	2,602,400	829
2020-09-15	865	867	835	835	3,946,200	835
2020-09-14	890	893	869	878	3,641,000	878
2020-09-11	879	885	867	875	2,608,800	875
2020-09-10	867	882	860	880	2,872,700	880
2020-09-09	851	867	841	865	4,134,600	865
2020-09-08	849	880	848	865	3,231,400	865
2020-09-07	850	872	850	851	4,733,900	851
2020-09-04	807	840	797	837	5,419,600	837
2020-09-03	810	814	798	799	2,105,400	799
2020-09-02	802	804	786	795	1,888,900	795
2020-09-01	797	806	790	798	1,836,200	798
2020-08-31	811	830	803	803	4,953,300	803
2020-08-28	799	818	788	794	4,329,700	794
2020-08-27	808	808	788	789	2,038,300	789
2020-08-26	808	815	799	813	2,295,300	813
2020-08-25	819	825	810	820	3,016,000	820
2020-08-24	798	799	785	794	1,684,800	794
2020-08-21	792	814	790	805	3,873,300	805
2020-08-20	771	794	770	781	1,816,000	781
2020-08-19	763	787	757	785	1,948,700	785
2020-08-18	784	785	760	768	2,695,500	768
2020-08-17	794	806	787	787	2,070,100	787
2020-08-14	793	799	777	790	3,181,700	790
2020-08-13	823	824	786	796	6,595,400	796
2020-08-12	804	833	802	827	4,168,200	827
2020-08-11	791	815	786	814	4,059,100	814
2020-08-07	756	771	753	762	2,610,000	762
2020-08-06	753	779	752	766	3,893,200	766
2020-08-05	718	759	713	757	4,051,800	757
2020-08-04	689	729	688	728	4,304,100	728
2020-08-03	687	711	676	679	4,632,300	679
2020-07-31	720	720	683	684	5,836,100	684
2020-07-30	760	765	734	735	3,349,200	735
2020-07-29	769	775	752	752	3,316,500	752
2020-07-28	786	796	778	785	2,357,500	785
2020-07-27	786	787	768	786	3,284,900	786
2020-07-22	806	821	791	792	3,529,600	792
2020-07-21	803	805	793	797	3,091,400	797
2020-07-20	828	828	806	815	2,218,000	815
2020-07-17	843	847	813	816	3,029,200	816
2020-07-16	835	860	823	843	7,180,100	843
2020-07-15	809	836	808	821	7,573,200	821
2020-07-14	785	796	778	782	2,832,800	782
2020-07-13	776	806	773	798	4,967,100	798
2020-07-10	772	775	750	750	4,339,000	750
2020-07-09	782	788	771	778	2,972,000	778
2020-07-08	784	804	777	792	3,678,200	792
2020-07-07	799	805	783	789	2,675,500	789
2020-07-06	765	799	763	799	4,271,200	799
2020-07-03	779	784	755	772	3,651,800	772
2020-07-02	764	795	760	771	4,254,800	771
2020-07-01	765	778	762	776	4,720,800	776
2020-06-30	770	789	770	772	6,000,500	772
2020-06-29	762	763	742	748	5,460,900	748
2020-06-26	792	802	782	784	4,720,500	784
2020-06-25	780	787	769	773	5,607,100	773
2020-06-24	818	822	795	797	4,741,400	797
2020-06-23	836	840	814	817	4,433,200	817
2020-06-22	820	845	812	827	3,689,100	827
2020-06-19	864	868	824	834	8,365,100	834
2020-06-18	861	864	836	858	5,341,900	858
2020-06-17	880	892	856	879	5,750,300	879
2020-06-16	835	891	834	888	7,880,000	888
2020-06-15	815	833	795	795	4,892,400	795
2020-06-12	791	832	787	824	6,412,800	824
2020-06-11	865	870	826	827	6,765,100	827
2020-06-10	894	904	878	894	4,578,800	894
2020-06-09	930	945	894	907	6,165,600	907
2020-06-08	927	943	911	936	7,375,100	936
2020-06-05	834	884	827	882	6,604,600	882
2020-06-04	850	854	813	819	6,370,300	819
2020-06-03	820	831	814	826	5,879,100	826
2020-06-02	805	809	791	791	5,116,800	791
2020-06-01	786	807	782	794	3,464,000	794
2020-05-29	810	815	791	792	6,296,500	792
2020-05-28	819	850	813	833	7,832,400	833
2020-05-27	770	798	762	789	5,708,000	789
2020-05-26	736	767	727	762	6,555,100	762
2020-05-25	724	741	722	731	4,801,500	731
2020-05-22	742	745	699	703	5,283,900	703
2020-05-21	739	755	733	738	3,655,900	738
2020-05-20	736	737	716	734	3,354,200	734
2020-05-19	726	732	719	729	5,568,500	729
2020-05-18	700	703	681	684	2,777,300	684
2020-05-15	699	701	675	696	4,826,700	696
2020-05-14	700	712	678	679	4,682,500	679
2020-05-13	710	735	704	707	4,969,800	707
2020-05-12	740	743	715	731	4,341,400	731
2020-05-11	719	749	712	748	7,092,600	748
2020-05-08	670	707	668	707	5,064,900	707
2020-05-07	671	676	657	658	4,899,900	658
2020-05-01	700	704	683	691	4,570,700	691
2020-04-30	712	739	710	724	6,950,200	724
2020-04-28	696	701	680	689	3,136,600	689
2020-04-27	664	704	659	699	5,342,700	699
2020-04-24	674	680	659	662	3,794,900	662
2020-04-23	654	676	651	676	4,569,600	676
2020-04-22	670	673	652	654	4,522,400	654
2020-04-21	688	694	675	678	4,000,300	678
2020-04-20	690	713	685	707	3,024,800	707
2020-04-17	686	711	677	698	5,141,100	698
2020-04-16	671	675	658	667	4,168,100	667
2020-04-15	675	699	667	690	4,767,600	690
2020-04-14	674	694	663	692	3,452,100	692
2020-04-13	675	680	664	666	3,463,900	666
2020-04-10	678	695	656	691	4,062,600	691
2020-04-09	682	686	671	680	6,054,600	680
2020-04-08	684	688	649	672	6,343,800	672
2020-04-07	703	712	677	702	4,049,700	702
2020-04-06	643	693	626	685	5,336,100	685
2020-04-03	684	702	651	659	4,490,800	659
2020-04-02	682	694	664	680	5,124,000	680
2020-04-01	702	742	674	685	7,696,500	685
2020-03-31	760	766	699	703	8,304,800	703
2020-03-30	751	786	744	767	6,536,100	767
2020-03-27	782	794	750	781	5,175,000	781
2020-03-26	811	825	757	761	6,335,100	761
2020-03-25	800	848	785	846	7,104,900	846
2020-03-24	729	748	703	748	5,906,600	748
2020-03-23	703	736	703	714	5,856,300	714
2020-03-19	757	764	700	703	6,657,500	703
2020-03-18	780	791	738	742	6,798,300	742
2020-03-17	710	788	704	769	8,507,800	769
2020-03-16	764	775	730	734	6,277,400	734
2020-03-13	731	777	702	740	9,548,100	740
2020-03-12	772	795	751	757	6,665,800	757
2020-03-11	815	834	793	797	6,507,200	797
2020-03-10	777	823	750	804	7,677,100	804
2020-03-09	845	861	783	790	6,928,100	790
2020-03-06	928	932	888	889	6,721,100	889
2020-03-05	979	980	952	958	3,886,100	958
2020-03-04	957	987	951	976	4,641,200	976
2020-03-03	998	1,002	962	962	6,086,300	962
2020-03-02	987	1,009	970	977	7,583,700	977
2020-02-28	1,005	1,025	990	1,002	6,988,000	1,002
2020-02-27	1,034	1,051	1,030	1,035	4,194,000	1,035
2020-02-26	1,042	1,064	1,019	1,062	4,889,900	1,062
2020-02-25	1,050	1,070	1,043	1,050	8,059,000	1,050
2020-02-21	1,108	1,132	1,100	1,106	3,829,000	1,106
2020-02-20	1,158	1,160	1,104	1,108	4,751,800	1,108
2020-02-19	1,163	1,166	1,140	1,140	4,507,200	1,140
2020-02-18	1,183	1,197	1,167	1,174	3,165,100	1,174
2020-02-17	1,210	1,210	1,174	1,197	4,553,400	1,197
2020-02-14	1,258	1,262	1,205	1,228	7,610,900	1,228
2020-02-13	1,325	1,328	1,268	1,273	4,391,200	1,273
2020-02-12	1,340	1,340	1,321	1,330	2,517,300	1,330
2020-02-10	1,294	1,344	1,289	1,340	2,521,300	1,340
2020-02-07	1,351	1,358	1,335	1,348	2,570,800	1,348
2020-02-06	1,351	1,368	1,338	1,359	3,649,400	1,359
2020-02-05	1,322	1,326	1,307	1,313	2,301,800	1,313
2020-02-04	1,284	1,299	1,277	1,295	2,228,900	1,295
2020-02-03	1,272	1,300	1,265	1,293	2,897,800	1,293
2020-01-31	1,311	1,328	1,307	1,315	2,785,400	1,315
2020-01-30	1,340	1,342	1,299	1,308	3,368,600	1,308
2020-01-29	1,342	1,354	1,335	1,341	2,706,400	1,341
2020-01-28	1,365	1,365	1,326	1,334	4,320,000	1,334
2020-01-27	1,372	1,389	1,356	1,380	5,089,500	1,380
2020-01-24	1,414	1,437	1,410	1,432	2,989,300	1,432
2020-01-23	1,438	1,442	1,414	1,419	2,507,500	1,419
2020-01-22	1,470	1,472	1,443	1,457	2,780,800	1,457
2020-01-21	1,504	1,511	1,474	1,481	2,542,100	1,481
2020-01-20	1,518	1,532	1,507	1,517	2,775,400	1,517
2020-01-17	1,481	1,505	1,465	1,503	3,373,500	1,503
2020-01-16	1,472	1,479	1,459	1,478	3,051,300	1,478
2020-01-15	1,488	1,494	1,470	1,483	3,324,100	1,483
2020-01-14	1,457	1,498	1,454	1,485	4,444,300	1,485
2020-01-10	1,437	1,437	1,418	1,427	2,345,300	1,427
2020-01-09	1,427	1,451	1,423	1,445	3,001,200	1,445
2020-01-08	1,383	1,418	1,371	1,402	4,949,700	1,402
2020-01-07	1,388	1,398	1,379	1,388	2,334,900	1,388
2020-01-06	1,374	1,394	1,372	1,394	2,658,700	1,394

分割・併合履歴：なし