ＪＦＥシステムズ(4832)の株価時系列情報
ＪＦＥシステムズ(4832)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 420,000 | 420,000 | 386,000 | 398,000 | 418 |
| 2001/12/27 | 421,000 | 421,000 | 421,000 | 421,000 | 556 |
| 2001/12/25 | 0 | 0 | 0 | 0 | 0 |
| 2001/12/25 | 1 -> 5.00 分割 | ||||
| 2001/12/21 | 1,300,000 | 1,390,000 | 1,280,000 | 1,380,000 | 419 |
| 2001/12/20 | 1,290,000 | 1,300,000 | 1,260,000 | 1,300,000 | 128 |
| 2001/12/19 | 1,310,000 | 1,320,000 | 1,260,000 | 1,280,000 | 145 |
| 2001/12/18 | 1,330,000 | 1,370,000 | 1,210,000 | 1,250,000 | 132 |
| 2001/12/17 | 1,280,000 | 1,350,000 | 1,280,000 | 1,320,000 | 123 |
| 2001/12/14 | 1,400,000 | 1,490,000 | 1,300,000 | 1,300,000 | 380 |
| 2001/12/13 | 1,270,000 | 1,390,000 | 1,270,000 | 1,380,000 | 354 |
| 2001/12/12 | 1,110,000 | 1,280,000 | 1,080,000 | 1,250,000 | 407 |
| 2001/12/11 | 1,150,000 | 1,150,000 | 1,100,000 | 1,120,000 | 119 |
| 2001/12/10 | 1,160,000 | 1,170,000 | 1,110,000 | 1,170,000 | 209 |
| 2001/12/07 | 1,080,000 | 1,190,000 | 1,060,000 | 1,120,000 | 352 |
| 2001/12/06 | 951,000 | 1,010,000 | 940,000 | 1,010,000 | 159 |
| 2001/12/05 | 901,000 | 905,000 | 895,000 | 905,000 | 68 |
| 2001/12/04 | 930,000 | 930,000 | 898,000 | 920,000 | 45 |
| 2001/12/03 | 945,000 | 946,000 | 905,000 | 920,000 | 118 |
| 2001/11/30 | 945,000 | 945,000 | 905,000 | 945,000 | 450 |
| 2001/11/28 | 745,000 | 745,000 | 745,000 | 745,000 | 1 |
| 2001/11/27 | 752,000 | 755,000 | 750,000 | 750,000 | 8 |
| 2001/11/26 | 751,000 | 751,000 | 751,000 | 751,000 | 5 |
| 2001/11/22 | 755,000 | 765,000 | 751,000 | 751,000 | 9 |
| 2001/11/21 | 755,000 | 760,000 | 755,000 | 755,000 | 8 |
| 2001/11/20 | 758,000 | 765,000 | 758,000 | 765,000 | 32 |
| 2001/11/19 | 760,000 | 765,000 | 746,000 | 750,000 | 11 |
| 2001/11/16 | 741,000 | 760,000 | 741,000 | 760,000 | 2 |
| 2001/11/15 | 737,000 | 737,000 | 733,000 | 735,000 | 9 |
| 2001/11/14 | 730,000 | 735,000 | 727,000 | 735,000 | 11 |
| 2001/11/13 | 720,000 | 729,000 | 720,000 | 725,000 | 4 |
| 2001/11/12 | 734,000 | 735,000 | 730,000 | 730,000 | 7 |
| 2001/11/09 | 735,000 | 740,000 | 728,000 | 735,000 | 12 |
| 2001/11/08 | 730,000 | 740,000 | 725,000 | 725,000 | 8 |
| 2001/11/07 | 738,000 | 740,000 | 720,000 | 730,000 | 12 |
| 2001/11/06 | 700,000 | 769,000 | 700,000 | 750,000 | 41 |
| 2001/11/05 | 698,000 | 698,000 | 697,000 | 698,000 | 4 |
| 2001/11/02 | 693,000 | 699,000 | 689,000 | 689,000 | 6 |
| 2001/11/01 | 700,000 | 700,000 | 690,000 | 691,000 | 6 |
| 2001/10/31 | 700,000 | 700,000 | 690,000 | 691,000 | 6 |
| 2001/10/30 | 700,000 | 700,000 | 685,000 | 700,000 | 8 |
| 2001/10/29 | 710,000 | 710,000 | 701,000 | 710,000 | 7 |
| 2001/10/26 | 701,000 | 720,000 | 701,000 | 710,000 | 8 |
| 2001/10/25 | 729,000 | 730,000 | 720,000 | 720,000 | 16 |
| 2001/10/24 | 722,000 | 722,000 | 700,000 | 720,000 | 15 |
| 2001/10/23 | 720,000 | 729,000 | 720,000 | 722,000 | 6 |
| 2001/10/22 | 725,000 | 725,000 | 711,000 | 720,000 | 14 |
| 2001/10/19 | 710,000 | 710,000 | 700,000 | 705,000 | 50 |
| 2001/10/18 | 661,000 | 680,000 | 661,000 | 670,000 | 10 |
| 2001/10/17 | 673,000 | 673,000 | 655,000 | 662,000 | 13 |
| 2001/10/16 | 680,000 | 680,000 | 680,000 | 680,000 | 1 |
| 2001/10/15 | 694,000 | 694,000 | 680,000 | 680,000 | 3 |
| 2001/10/12 | 685,000 | 710,000 | 669,000 | 669,000 | 6 |
| 2001/10/11 | 665,000 | 665,000 | 650,000 | 650,000 | 6 |
| 2001/10/10 | 660,000 | 665,000 | 660,000 | 665,000 | 2 |
| 2001/10/09 | 674,000 | 674,000 | 650,000 | 660,000 | 7 |
| 2001/10/05 | 695,000 | 700,000 | 680,000 | 680,000 | 28 |
| 2001/10/04 | 730,000 | 730,000 | 695,000 | 695,000 | 22 |
| 2001/10/03 | 699,000 | 700,000 | 679,000 | 691,000 | 20 |
| 2001/10/02 | 590,000 | 650,000 | 590,000 | 645,000 | 21 |
| 2001/10/01 | 593,000 | 594,000 | 593,000 | 594,000 | 3 |
| 2001/09/28 | 590,000 | 590,000 | 583,000 | 590,000 | 5 |
| 2001/09/27 | 586,000 | 590,000 | 581,000 | 590,000 | 9 |
| 2001/09/26 | 600,000 | 600,000 | 600,000 | 600,000 | 2 |
| 2001/09/25 | 620,000 | 630,000 | 620,000 | 620,000 | 4 |
| 2001/09/21 | 640,000 | 650,000 | 640,000 | 650,000 | 4 |
| 2001/09/20 | 664,000 | 664,000 | 650,000 | 650,000 | 14 |
| 2001/09/19 | 630,000 | 640,000 | 610,000 | 634,000 | 14 |
| 2001/09/18 | 555,000 | 630,000 | 555,000 | 630,000 | 13 |
| 2001/09/17 | 560,000 | 589,000 | 560,000 | 565,000 | 6 |
| 2001/09/14 | 590,000 | 630,000 | 590,000 | 620,000 | 8 |
| 2001/09/13 | 570,000 | 590,000 | 550,000 | 590,000 | 10 |
| 2001/09/12 | 590,000 | 590,000 | 590,000 | 590,000 | 9 |
| 2001/09/11 | 630,000 | 640,000 | 630,000 | 640,000 | 3 |
| 2001/09/10 | 620,000 | 620,000 | 617,000 | 617,000 | 12 |
| 2001/09/07 | 660,000 | 660,000 | 642,000 | 650,000 | 5 |
| 2001/09/06 | 661,000 | 662,000 | 660,000 | 660,000 | 5 |
| 2001/09/05 | 663,000 | 663,000 | 640,000 | 662,000 | 7 |
| 2001/09/04 | 655,000 | 655,000 | 650,000 | 651,000 | 8 |
| 2001/09/03 | 662,000 | 662,000 | 650,000 | 650,000 | 13 |
| 2001/08/31 | 650,000 | 670,000 | 650,000 | 660,000 | 16 |
| 2001/08/30 | 710,000 | 710,000 | 670,000 | 677,000 | 15 |
| 2001/08/29 | 720,000 | 720,000 | 707,000 | 707,000 | 2 |
| 2001/08/28 | 750,000 | 750,000 | 750,000 | 750,000 | 2 |
| 2001/08/27 | 725,000 | 760,000 | 720,000 | 750,000 | 8 |
| 2001/08/24 | 750,000 | 750,000 | 725,000 | 725,000 | 31 |
| 2001/08/23 | 768,000 | 770,000 | 768,000 | 770,000 | 2 |
| 2001/08/22 | 776,000 | 776,000 | 769,000 | 769,000 | 3 |
| 2001/08/21 | 776,000 | 776,000 | 770,000 | 776,000 | 10 |
| 2001/08/20 | 783,000 | 783,000 | 775,000 | 776,000 | 15 |
| 2001/08/17 | 790,000 | 800,000 | 785,000 | 800,000 | 10 |
| 2001/08/16 | 797,000 | 798,000 | 780,000 | 780,000 | 8 |
| 2001/08/15 | 774,000 | 800,000 | 773,000 | 800,000 | 9 |
| 2001/08/13 | 780,000 | 780,000 | 770,000 | 770,000 | 2 |
| 2001/08/10 | 790,000 | 800,000 | 780,000 | 800,000 | 5 |
| 2001/08/09 | 795,000 | 795,000 | 790,000 | 790,000 | 5 |
| 2001/08/08 | 820,000 | 820,000 | 800,000 | 800,000 | 8 |
| 2001/08/07 | 800,000 | 820,000 | 800,000 | 820,000 | 10 |
| 2001/08/06 | 839,000 | 850,000 | 790,000 | 795,000 | 34 |
| 2001/08/03 | 801,000 | 835,000 | 801,000 | 829,000 | 37 |
| 2001/08/02 | 788,000 | 800,000 | 779,000 | 800,000 | 16 |
| 2001/08/01 | 779,000 | 789,000 | 763,000 | 789,000 | 13 |
| 2001/07/31 | 750,000 | 759,000 | 750,000 | 759,000 | 7 |
| 2001/07/30 | 780,000 | 789,000 | 750,000 | 750,000 | 9 |
| 2001/07/27 | 773,000 | 773,000 | 768,000 | 770,000 | 5 |
| 2001/07/26 | 790,000 | 800,000 | 770,000 | 770,000 | 10 |
| 2001/07/25 | 771,000 | 790,000 | 771,000 | 790,000 | 2 |
| 2001/07/24 | 755,000 | 790,000 | 755,000 | 790,000 | 6 |
| 2001/07/23 | 810,000 | 810,000 | 760,000 | 790,000 | 15 |
| 2001/07/19 | 830,000 | 830,000 | 780,000 | 800,000 | 27 |
| 2001/07/18 | 801,000 | 820,000 | 800,000 | 820,000 | 19 |
| 2001/07/17 | 790,000 | 803,000 | 790,000 | 790,000 | 6 |
| 2001/07/16 | 783,000 | 820,000 | 783,000 | 820,000 | 19 |
| 2001/07/13 | 830,000 | 830,000 | 781,000 | 781,000 | 12 |
| 2001/07/12 | 778,000 | 830,000 | 778,000 | 825,000 | 8 |
| 2001/07/11 | 780,000 | 790,000 | 770,000 | 776,000 | 29 |
| 2001/07/10 | 800,000 | 810,000 | 800,000 | 800,000 | 19 |
| 2001/07/09 | 790,000 | 800,000 | 790,000 | 800,000 | 14 |
| 2001/07/06 | 863,000 | 863,000 | 840,000 | 840,000 | 11 |
| 2001/07/05 | 890,000 | 890,000 | 870,000 | 870,000 | 7 |
| 2001/07/04 | 907,000 | 907,000 | 870,000 | 890,000 | 21 |
| 2001/07/03 | 930,000 | 930,000 | 908,000 | 908,000 | 17 |
| 2001/07/02 | 925,000 | 930,000 | 910,000 | 923,000 | 8 |
| 2001/06/29 | 960,000 | 960,000 | 925,000 | 925,000 | 29 |
| 2001/06/28 | 930,000 | 930,000 | 910,000 | 910,000 | 27 |
| 2001/06/27 | 955,000 | 955,000 | 930,000 | 930,000 | 16 |
| 2001/06/26 | 981,000 | 981,000 | 955,000 | 955,000 | 36 |
| 2001/06/25 | 960,000 | 960,000 | 941,000 | 941,000 | 14 |
| 2001/06/22 | 955,000 | 970,000 | 950,000 | 960,000 | 11 |
| 2001/06/21 | 965,000 | 966,000 | 955,000 | 955,000 | 24 |
| 2001/06/20 | 991,000 | 991,000 | 952,000 | 955,000 | 59 |
| 2001/06/19 | 932,000 | 960,000 | 922,000 | 941,000 | 26 |
| 2001/06/18 | 960,000 | 969,000 | 940,000 | 942,000 | 31 |
| 2001/06/15 | 960,000 | 961,000 | 940,000 | 940,000 | 29 |
| 2001/06/14 | 980,000 | 980,000 | 970,000 | 970,000 | 12 |
| 2001/06/13 | 970,000 | 976,000 | 965,000 | 976,000 | 8 |
| 2001/06/12 | 998,000 | 999,000 | 970,000 | 985,000 | 38 |
| 2001/06/11 | 986,000 | 1,020,000 | 986,000 | 1,000,000 | 104 |
| 2001/06/08 | 961,000 | 970,000 | 958,000 | 970,000 | 23 |
| 2001/06/07 | 950,000 | 952,000 | 940,000 | 952,000 | 14 |
| 2001/06/06 | 958,000 | 970,000 | 950,000 | 950,000 | 24 |
| 2001/06/05 | 960,000 | 960,000 | 940,000 | 950,000 | 42 |
| 2001/06/04 | 970,000 | 1,000,000 | 960,000 | 960,000 | 23 |
| 2001/06/01 | 936,000 | 965,000 | 935,000 | 960,000 | 55 |
| 2001/05/31 | 925,000 | 935,000 | 900,000 | 935,000 | 49 |
| 2001/05/30 | 993,000 | 1,000,000 | 955,000 | 955,000 | 69 |
| 2001/05/29 | 1,030,000 | 1,030,000 | 992,000 | 992,000 | 92 |
| 2001/05/28 | 1,050,000 | 1,070,000 | 986,000 | 1,030,000 | 240 |
| 2001/05/25 | 947,000 | 1,030,000 | 940,000 | 1,030,000 | 253 |
| 2001/05/24 | 910,000 | 930,000 | 890,000 | 927,000 | 100 |
| 2001/05/23 | 920,000 | 920,000 | 900,000 | 910,000 | 59 |
| 2001/05/22 | 915,000 | 915,000 | 880,000 | 910,000 | 82 |
| 2001/05/21 | 928,000 | 928,000 | 890,000 | 910,000 | 135 |
| 2001/05/18 | 871,000 | 920,000 | 859,000 | 914,000 | 370 |
| 2001/05/17 | 780,000 | 860,000 | 768,000 | 851,000 | 225 |
| 2001/05/16 | 795,000 | 795,000 | 765,000 | 785,000 | 53 |
| 2001/05/15 | 745,000 | 800,000 | 725,000 | 800,000 | 40 |
| 2001/05/14 | 758,000 | 758,000 | 745,000 | 745,000 | 12 |
| 2001/05/11 | 767,000 | 770,000 | 758,000 | 758,000 | 14 |
| 2001/05/10 | 772,000 | 778,000 | 765,000 | 765,000 | 7 |
| 2001/05/09 | 795,000 | 795,000 | 777,000 | 778,000 | 19 |
| 2001/05/08 | 781,000 | 790,000 | 777,000 | 790,000 | 21 |
| 2001/05/07 | 814,000 | 814,000 | 774,000 | 780,000 | 49 |
| 2001/05/02 | 800,000 | 800,000 | 780,000 | 794,000 | 41 |
| 2001/05/01 | 757,000 | 798,000 | 757,000 | 780,000 | 28 |
| 2001/04/27 | 770,000 | 775,000 | 756,000 | 756,000 | 28 |
| 2001/04/26 | 810,000 | 810,000 | 768,000 | 799,000 | 40 |
| 2001/04/25 | 815,000 | 816,000 | 792,000 | 810,000 | 93 |
| 2001/04/24 | 786,000 | 829,000 | 782,000 | 818,000 | 166 |
| 2001/04/23 | 755,000 | 800,000 | 749,000 | 776,000 | 173 |
| 2001/04/20 | 740,000 | 740,000 | 720,000 | 735,000 | 148 |
| 2001/04/19 | 702,000 | 720,000 | 678,000 | 689,000 | 61 |
| 2001/04/18 | 728,000 | 730,000 | 682,000 | 688,000 | 105 |
| 2001/04/17 | 632,000 | 730,000 | 632,000 | 730,000 | 94 |
| 2001/04/16 | 640,000 | 640,000 | 626,000 | 630,000 | 22 |
| 2001/04/13 | 621,000 | 630,000 | 621,000 | 625,000 | 20 |
| 2001/04/12 | 616,000 | 617,000 | 611,000 | 616,000 | 24 |
| 2001/04/11 | 621,000 | 621,000 | 615,000 | 615,000 | 24 |
| 2001/04/10 | 627,000 | 627,000 | 616,000 | 623,000 | 34 |
| 2001/04/09 | 630,000 | 630,000 | 626,000 | 626,000 | 36 |
| 2001/04/06 | 630,000 | 649,000 | 625,000 | 625,000 | 71 |
| 2001/04/05 | 650,000 | 650,000 | 634,000 | 636,000 | 52 |
| 2001/04/04 | 636,000 | 645,000 | 631,000 | 640,000 | 26 |
| 2001/04/03 | 650,000 | 651,000 | 632,000 | 634,000 | 41 |
| 2001/04/02 | 665,000 | 668,000 | 647,000 | 650,000 | 25 |
| 2001/03/30 | 687,000 | 687,000 | 668,000 | 668,000 | 13 |
| 2001/03/29 | 698,000 | 698,000 | 665,000 | 688,000 | 32 |
| 2001/03/28 | 700,000 | 700,000 | 680,000 | 698,000 | 33 |
| 2001/03/27 | 699,000 | 700,000 | 680,000 | 680,000 | 66 |
| 2001/03/26 | 691,000 | 720,000 | 691,000 | 700,000 | 81 |
| 2001/03/23 | 700,000 | 700,000 | 673,000 | 690,000 | 20 |
| 2001/03/22 | 700,000 | 704,000 | 661,000 | 662,000 | 64 |
| 2001/03/21 | 719,000 | 719,000 | 691,000 | 700,000 | 43 |
| 2001/03/19 | 739,000 | 739,000 | 701,000 | 720,000 | 117 |
| 2001/03/16 | 631,000 | 698,000 | 631,000 | 690,000 | 90 |
| 2001/03/15 | 631,000 | 675,000 | 611,000 | 635,000 | 80 |
| 2001/03/14 | 700,000 | 750,000 | 650,000 | 663,000 | 70 |
| 2001/03/13 | 630,000 | 710,000 | 622,000 | 690,000 | 198 |
| 2001/03/12 | 740,000 | 770,000 | 720,000 | 720,000 | 167 |
| 2001/03/09 | 760,000 | 847,000 | 760,000 | 820,000 | 340 |
| 2001/03/08 | 920,000 | 930,000 | 820,000 | 820,000 | 1,086 |