ＪＦＥホールディングス(5411)の株価時系列情報
ＪＦＥホールディングス(5411)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,420 | 1,441 | 1,418 | 1,441 | 365,200 |
| 2002/12/27 | 1,400 | 1,440 | 1,400 | 1,440 | 608,000 |
| 2002/12/26 | 1,395 | 1,407 | 1,390 | 1,407 | 307,000 |
| 2002/12/25 | 1,380 | 1,410 | 1,375 | 1,394 | 889,000 |
| 2002/12/24 | 1,410 | 1,426 | 1,380 | 1,400 | 1,018,600 |
| 2002/12/20 | 1,430 | 1,440 | 1,405 | 1,426 | 739,300 |
| 2002/12/19 | 1,410 | 1,450 | 1,402 | 1,450 | 1,098,800 |
| 2002/12/18 | 1,445 | 1,462 | 1,430 | 1,435 | 1,614,900 |
| 2002/12/17 | 1,430 | 1,461 | 1,430 | 1,445 | 1,696,100 |
| 2002/12/16 | 1,425 | 1,440 | 1,415 | 1,440 | 1,189,500 |
| 2002/12/13 | 1,420 | 1,427 | 1,402 | 1,425 | 1,800,000 |
| 2002/12/12 | 1,376 | 1,410 | 1,376 | 1,410 | 754,500 |
| 2002/12/11 | 1,361 | 1,398 | 1,361 | 1,390 | 571,600 |
| 2002/12/10 | 1,365 | 1,395 | 1,360 | 1,371 | 708,000 |
| 2002/12/09 | 1,420 | 1,425 | 1,398 | 1,398 | 728,800 |
| 2002/12/06 | 1,415 | 1,442 | 1,414 | 1,425 | 1,111,100 |
| 2002/12/05 | 1,425 | 1,470 | 1,413 | 1,454 | 1,243,200 |
| 2002/12/04 | 1,428 | 1,436 | 1,410 | 1,413 | 1,096,200 |
| 2002/12/03 | 1,399 | 1,440 | 1,394 | 1,408 | 775,800 |
| 2002/12/02 | 1,442 | 1,450 | 1,380 | 1,380 | 761,300 |
| 2002/11/29 | 1,440 | 1,500 | 1,430 | 1,441 | 1,194,400 |
| 2002/11/28 | 1,470 | 1,485 | 1,456 | 1,456 | 929,500 |
| 2002/11/27 | 1,410 | 1,481 | 1,410 | 1,456 | 1,041,700 |
| 2002/11/26 | 1,450 | 1,465 | 1,425 | 1,428 | 1,206,300 |
| 2002/11/25 | 1,425 | 1,450 | 1,416 | 1,440 | 977,500 |
| 2002/11/22 | 1,380 | 1,410 | 1,365 | 1,409 | 1,135,100 |
| 2002/11/21 | 1,305 | 1,370 | 1,300 | 1,365 | 1,287,000 |
| 2002/11/20 | 1,265 | 1,300 | 1,260 | 1,285 | 1,039,100 |
| 2002/11/19 | 1,367 | 1,379 | 1,276 | 1,304 | 1,509,900 |
| 2002/11/18 | 1,401 | 1,425 | 1,368 | 1,380 | 1,817,300 |
| 2002/11/15 | 1,380 | 1,419 | 1,368 | 1,404 | 1,817,000 |
| 2002/11/14 | 1,400 | 1,413 | 1,356 | 1,365 | 1,426,800 |
| 2002/11/13 | 1,365 | 1,400 | 1,365 | 1,386 | 1,145,400 |
| 2002/11/12 | 1,390 | 1,414 | 1,376 | 1,380 | 1,015,900 |
| 2002/11/11 | 1,386 | 1,431 | 1,375 | 1,410 | 1,174,600 |
| 2002/11/08 | 1,420 | 1,420 | 1,360 | 1,385 | 996,800 |
| 2002/11/07 | 1,401 | 1,438 | 1,389 | 1,438 | 355,300 |
| 2002/11/06 | 1,419 | 1,435 | 1,374 | 1,420 | 2,006,200 |
| 2002/11/05 | 1,424 | 1,499 | 1,423 | 1,499 | 1,595,100 |
| 2002/11/01 | 1,469 | 1,469 | 1,402 | 1,418 | 870,000 |
| 2002/10/31 | 1,495 | 1,498 | 1,470 | 1,496 | 1,121,000 |
| 2002/10/30 | 1,437 | 1,545 | 1,435 | 1,505 | 1,820,600 |
| 2002/10/29 | 1,430 | 1,455 | 1,428 | 1,438 | 1,420,600 |
| 2002/10/28 | 1,383 | 1,444 | 1,377 | 1,444 | 1,761,700 |
| 2002/10/25 | 1,335 | 1,369 | 1,335 | 1,369 | 846,800 |
| 2002/10/24 | 1,326 | 1,345 | 1,306 | 1,326 | 436,500 |
| 2002/10/23 | 1,348 | 1,355 | 1,319 | 1,346 | 738,400 |
| 2002/10/22 | 1,343 | 1,343 | 1,305 | 1,330 | 721,200 |
| 2002/10/21 | 1,305 | 1,334 | 1,289 | 1,323 | 718,400 |
| 2002/10/18 | 1,305 | 1,330 | 1,278 | 1,305 | 1,083,400 |
| 2002/10/17 | 1,350 | 1,370 | 1,323 | 1,323 | 806,900 |
| 2002/10/16 | 1,390 | 1,399 | 1,310 | 1,370 | 1,068,000 |
| 2002/10/15 | 1,317 | 1,385 | 1,300 | 1,350 | 1,094,200 |
| 2002/10/11 | 1,310 | 1,324 | 1,230 | 1,257 | 856,900 |
| 2002/10/10 | 1,250 | 1,270 | 1,196 | 1,270 | 738,300 |
| 2002/10/09 | 1,301 | 1,308 | 1,281 | 1,301 | 1,142,300 |
| 2002/10/08 | 1,360 | 1,363 | 1,326 | 1,359 | 1,213,300 |
| 2002/10/07 | 1,364 | 1,386 | 1,353 | 1,356 | 1,321,600 |
| 2002/10/04 | 1,292 | 1,393 | 1,290 | 1,377 | 2,006,700 |
| 2002/10/03 | 1,263 | 1,322 | 1,259 | 1,282 | 2,317,300 |
| 2002/10/02 | 1,280 | 1,289 | 1,250 | 1,262 | 1,274,600 |
| 2002/10/01 | 1,329 | 1,335 | 1,260 | 1,272 | 1,101,700 |
| 2002/09/30 | 1,375 | 1,380 | 1,338 | 1,364 | 1,899,200 |
| 2002/09/27 | 1,400 | 1,419 | 1,393 | 1,415 | 2,270,200 |
| 2002/09/26 | 1,360 | 1,392 | 1,359 | 1,392 | 7,026,100 |