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 |
|---|---|---|---|---|---|
| 2002/12/30 | 129,000 | 129,000 | 128,000 | 128,000 | 16 |
| 2002/12/27 | 130,000 | 130,000 | 126,000 | 126,000 | 23 |
| 2002/12/26 | 131,000 | 131,000 | 128,000 | 129,000 | 8 |
| 2002/12/25 | 127,000 | 130,000 | 125,000 | 130,000 | 44 |
| 2002/12/24 | 127,000 | 134,000 | 127,000 | 128,000 | 37 |
| 2002/12/20 | 135,000 | 136,000 | 133,000 | 136,000 | 72 |
| 2002/12/19 | 126,000 | 131,000 | 126,000 | 131,000 | 32 |
| 2002/12/18 | 126,000 | 128,000 | 125,000 | 126,000 | 36 |
| 2002/12/17 | 126,000 | 131,000 | 126,000 | 128,000 | 42 |
| 2002/12/16 | 130,000 | 132,000 | 122,000 | 125,000 | 38 |
| 2002/12/13 | 135,000 | 135,000 | 133,000 | 134,000 | 20 |
| 2002/12/12 | 135,000 | 137,000 | 134,000 | 135,000 | 51 |
| 2002/12/11 | 136,000 | 137,000 | 136,000 | 137,000 | 13 |
| 2002/12/10 | 137,000 | 138,000 | 135,000 | 138,000 | 22 |
| 2002/12/09 | 138,000 | 140,000 | 138,000 | 140,000 | 10 |
| 2002/12/06 | 150,000 | 150,000 | 140,000 | 141,000 | 191 |
| 2002/12/05 | 137,000 | 146,000 | 133,000 | 144,000 | 108 |
| 2002/12/04 | 139,000 | 139,000 | 137,000 | 137,000 | 97 |
| 2002/12/03 | 147,000 | 148,000 | 142,000 | 143,000 | 61 |
| 2002/12/02 | 150,000 | 150,000 | 145,000 | 146,000 | 138 |
| 2002/11/29 | 137,000 | 143,000 | 136,000 | 140,000 | 169 |
| 2002/11/28 | 135,000 | 140,000 | 135,000 | 136,000 | 150 |
| 2002/11/27 | 136,000 | 138,000 | 134,000 | 135,000 | 72 |
| 2002/11/26 | 139,000 | 139,000 | 136,000 | 136,000 | 88 |
| 2002/11/25 | 139,000 | 143,000 | 139,000 | 140,000 | 14 |
| 2002/11/22 | 141,000 | 144,000 | 138,000 | 139,000 | 61 |
| 2002/11/21 | 140,000 | 142,000 | 138,000 | 142,000 | 35 |
| 2002/11/20 | 139,000 | 142,000 | 139,000 | 142,000 | 133 |
| 2002/11/19 | 146,000 | 152,000 | 146,000 | 149,000 | 118 |
| 2002/11/18 | 145,000 | 147,000 | 145,000 | 146,000 | 34 |
| 2002/11/15 | 142,000 | 144,000 | 136,000 | 144,000 | 25 |
| 2002/11/14 | 145,000 | 145,000 | 139,000 | 141,000 | 8 |
| 2002/11/13 | 147,000 | 148,000 | 141,000 | 147,000 | 26 |
| 2002/11/12 | 143,000 | 145,000 | 140,000 | 143,000 | 24 |
| 2002/11/11 | 153,000 | 153,000 | 145,000 | 145,000 | 15 |
| 2002/11/08 | 154,000 | 154,000 | 152,000 | 152,000 | 10 |
| 2002/11/07 | 156,000 | 158,000 | 153,000 | 153,000 | 36 |
| 2002/11/06 | 157,000 | 160,000 | 155,000 | 156,000 | 22 |
| 2002/11/05 | 155,000 | 157,000 | 153,000 | 157,000 | 53 |
| 2002/11/01 | 155,000 | 157,000 | 154,000 | 155,000 | 27 |
| 2002/10/31 | 159,000 | 159,000 | 156,000 | 157,000 | 30 |
| 2002/10/30 | 161,000 | 161,000 | 157,000 | 158,000 | 14 |
| 2002/10/29 | 155,000 | 160,000 | 155,000 | 160,000 | 16 |
| 2002/10/28 | 155,000 | 159,000 | 153,000 | 159,000 | 18 |
| 2002/10/25 | 157,000 | 164,000 | 152,000 | 157,000 | 78 |
| 2002/10/24 | 156,000 | 157,000 | 154,000 | 157,000 | 17 |
| 2002/10/23 | 160,000 | 163,000 | 154,000 | 160,000 | 64 |
| 2002/10/22 | 171,000 | 173,000 | 164,000 | 165,000 | 105 |
| 2002/10/21 | 168,000 | 169,000 | 157,000 | 165,000 | 202 |
| 2002/10/18 | 166,000 | 169,000 | 155,000 | 169,000 | 744 |
| 2002/10/17 | 143,000 | 149,000 | 143,000 | 149,000 | 217 |
| 2002/10/16 | 131,000 | 134,000 | 129,000 | 129,000 | 98 |
| 2002/10/15 | 126,000 | 126,000 | 122,000 | 125,000 | 96 |
| 2002/10/11 | 125,000 | 125,000 | 122,000 | 122,000 | 67 |
| 2002/10/10 | 129,000 | 129,000 | 122,000 | 123,000 | 51 |
| 2002/10/09 | 124,000 | 127,000 | 121,000 | 127,000 | 61 |
| 2002/10/08 | 125,000 | 125,000 | 123,000 | 125,000 | 52 |
| 2002/10/07 | 136,000 | 136,000 | 122,000 | 125,000 | 62 |
| 2002/10/04 | 138,000 | 138,000 | 133,000 | 137,000 | 45 |
| 2002/10/03 | 144,000 | 145,000 | 137,000 | 137,000 | 91 |
| 2002/10/02 | 153,000 | 153,000 | 148,000 | 148,000 | 15 |
| 2002/10/01 | 151,000 | 152,000 | 149,000 | 152,000 | 27 |
| 2002/09/30 | 151,000 | 155,000 | 151,000 | 152,000 | 31 |
| 2002/09/27 | 152,000 | 156,000 | 152,000 | 153,000 | 45 |
| 2002/09/26 | 157,000 | 158,000 | 151,000 | 151,000 | 64 |
| 2002/09/25 | 157,000 | 157,000 | 155,000 | 157,000 | 29 |
| 2002/09/24 | 161,000 | 161,000 | 157,000 | 157,000 | 42 |
| 2002/09/20 | 168,000 | 168,000 | 158,000 | 165,000 | 84 |
| 2002/09/19 | 154,000 | 165,000 | 154,000 | 165,000 | 56 |
| 2002/09/18 | 156,000 | 157,000 | 154,000 | 154,000 | 36 |
| 2002/09/17 | 153,000 | 157,000 | 153,000 | 156,000 | 50 |
| 2002/09/13 | 158,000 | 159,000 | 156,000 | 156,000 | 37 |
| 2002/09/12 | 161,000 | 161,000 | 158,000 | 158,000 | 34 |
| 2002/09/11 | 165,000 | 166,000 | 160,000 | 160,000 | 72 |
| 2002/09/10 | 158,000 | 163,000 | 154,000 | 158,000 | 42 |
| 2002/09/09 | 155,000 | 159,000 | 151,000 | 157,000 | 79 |
| 2002/09/06 | 162,000 | 162,000 | 153,000 | 158,000 | 204 |
| 2002/09/05 | 162,000 | 168,000 | 162,000 | 168,000 | 46 |
| 2002/09/04 | 168,000 | 173,000 | 166,000 | 168,000 | 41 |
| 2002/09/03 | 183,000 | 183,000 | 171,000 | 171,000 | 33 |
| 2002/09/02 | 190,000 | 190,000 | 182,000 | 182,000 | 15 |
| 2002/08/30 | 184,000 | 190,000 | 184,000 | 190,000 | 37 |
| 2002/08/29 | 187,000 | 187,000 | 184,000 | 185,000 | 22 |
| 2002/08/28 | 188,000 | 188,000 | 187,000 | 187,000 | 9 |
| 2002/08/27 | 188,000 | 189,000 | 187,000 | 189,000 | 20 |
| 2002/08/26 | 187,000 | 189,000 | 185,000 | 188,000 | 23 |
| 2002/08/23 | 189,000 | 193,000 | 189,000 | 189,000 | 28 |
| 2002/08/22 | 187,000 | 189,000 | 185,000 | 189,000 | 14 |
| 2002/08/21 | 193,000 | 193,000 | 185,000 | 190,000 | 28 |
| 2002/08/20 | 201,000 | 201,000 | 201,000 | 201,000 | 43 |
| 2002/08/19 | 193,000 | 195,000 | 191,000 | 191,000 | 20 |
| 2002/08/16 | 193,000 | 193,000 | 183,000 | 193,000 | 48 |
| 2002/08/15 | 192,000 | 192,000 | 192,000 | 192,000 | 5 |
| 2002/08/14 | 191,000 | 191,000 | 191,000 | 191,000 | 17 |
| 2002/08/13 | 194,000 | 194,000 | 191,000 | 191,000 | 10 |
| 2002/08/12 | 191,000 | 195,000 | 191,000 | 191,000 | 24 |
| 2002/08/09 | 190,000 | 191,000 | 190,000 | 191,000 | 21 |
| 2002/08/08 | 187,000 | 190,000 | 187,000 | 188,000 | 46 |
| 2002/08/07 | 188,000 | 190,000 | 187,000 | 187,000 | 27 |
| 2002/08/06 | 191,000 | 194,000 | 185,000 | 186,000 | 69 |
| 2002/08/05 | 195,000 | 198,000 | 195,000 | 195,000 | 29 |
| 2002/08/02 | 201,000 | 202,000 | 201,000 | 202,000 | 11 |
| 2002/08/01 | 205,000 | 208,000 | 200,000 | 205,000 | 58 |
| 2002/07/31 | 206,000 | 206,000 | 202,000 | 205,000 | 10 |
| 2002/07/30 | 202,000 | 207,000 | 201,000 | 207,000 | 20 |
| 2002/07/29 | 202,000 | 202,000 | 199,000 | 200,000 | 27 |
| 2002/07/26 | 207,000 | 208,000 | 202,000 | 204,000 | 61 |
| 2002/07/25 | 209,000 | 210,000 | 205,000 | 210,000 | 17 |
| 2002/07/24 | 211,000 | 211,000 | 206,000 | 211,000 | 14 |
| 2002/07/23 | 215,000 | 215,000 | 214,000 | 215,000 | 84 |
| 2002/07/22 | 206,000 | 210,000 | 206,000 | 207,000 | 28 |
| 2002/07/19 | 219,000 | 219,000 | 215,000 | 215,000 | 79 |
| 2002/07/18 | 215,000 | 217,000 | 211,000 | 217,000 | 64 |
| 2002/07/17 | 215,000 | 215,000 | 209,000 | 210,000 | 83 |
| 2002/07/16 | 215,000 | 215,000 | 213,000 | 214,000 | 49 |
| 2002/07/15 | 214,000 | 214,000 | 211,000 | 214,000 | 43 |
| 2002/07/12 | 214,000 | 215,000 | 213,000 | 215,000 | 77 |
| 2002/07/11 | 208,000 | 213,000 | 207,000 | 211,000 | 31 |
| 2002/07/10 | 215,000 | 215,000 | 211,000 | 212,000 | 22 |
| 2002/07/09 | 210,000 | 215,000 | 207,000 | 211,000 | 53 |
| 2002/07/08 | 217,000 | 217,000 | 213,000 | 213,000 | 37 |
| 2002/07/05 | 216,000 | 216,000 | 212,000 | 214,000 | 44 |
| 2002/07/04 | 220,000 | 220,000 | 214,000 | 217,000 | 30 |
| 2002/07/03 | 214,000 | 220,000 | 212,000 | 220,000 | 42 |
| 2002/07/02 | 216,000 | 218,000 | 212,000 | 218,000 | 49 |
| 2002/07/01 | 210,000 | 220,000 | 210,000 | 215,000 | 14 |
| 2002/06/28 | 224,000 | 224,000 | 209,000 | 210,000 | 52 |
| 2002/06/27 | 207,000 | 209,000 | 207,000 | 208,000 | 21 |
| 2002/06/26 | 228,000 | 228,000 | 209,000 | 209,000 | 114 |
| 2002/06/25 | 206,000 | 213,000 | 205,000 | 213,000 | 42 |
| 2002/06/24 | 206,000 | 210,000 | 200,000 | 207,000 | 41 |
| 2002/06/21 | 206,000 | 207,000 | 205,000 | 207,000 | 9 |
| 2002/06/20 | 216,000 | 216,000 | 206,000 | 210,000 | 97 |
| 2002/06/19 | 216,000 | 216,000 | 212,000 | 215,000 | 30 |
| 2002/06/18 | 213,000 | 218,000 | 213,000 | 214,000 | 24 |
| 2002/06/17 | 220,000 | 220,000 | 210,000 | 213,000 | 40 |
| 2002/06/14 | 231,000 | 231,000 | 220,000 | 220,000 | 84 |
| 2002/06/13 | 225,000 | 231,000 | 225,000 | 231,000 | 101 |
| 2002/06/12 | 229,000 | 232,000 | 224,000 | 228,000 | 106 |
| 2002/06/11 | 224,000 | 230,000 | 224,000 | 230,000 | 59 |
| 2002/06/10 | 222,000 | 233,000 | 222,000 | 230,000 | 25 |
| 2002/06/07 | 232,000 | 234,000 | 230,000 | 234,000 | 69 |
| 2002/06/06 | 234,000 | 237,000 | 234,000 | 235,000 | 47 |
| 2002/06/05 | 237,000 | 237,000 | 232,000 | 233,000 | 57 |
| 2002/06/04 | 233,000 | 238,000 | 233,000 | 235,000 | 89 |
| 2002/06/03 | 232,000 | 237,000 | 231,000 | 235,000 | 86 |
| 2002/05/31 | 238,000 | 238,000 | 232,000 | 235,000 | 101 |
| 2002/05/30 | 234,000 | 237,000 | 231,000 | 237,000 | 216 |
| 2002/05/29 | 230,000 | 231,000 | 230,000 | 230,000 | 67 |
| 2002/05/28 | 230,000 | 231,000 | 230,000 | 230,000 | 52 |
| 2002/05/27 | 230,000 | 232,000 | 221,000 | 231,000 | 69 |
| 2002/05/24 | 233,000 | 233,000 | 227,000 | 230,000 | 89 |
| 2002/05/23 | 233,000 | 233,000 | 229,000 | 232,000 | 164 |
| 2002/05/22 | 220,000 | 233,000 | 219,000 | 231,000 | 344 |
| 2002/05/21 | 219,000 | 221,000 | 216,000 | 217,000 | 67 |
| 2002/05/20 | 221,000 | 221,000 | 219,000 | 220,000 | 94 |
| 2002/05/17 | 221,000 | 222,000 | 218,000 | 221,000 | 68 |
| 2002/05/16 | 221,000 | 222,000 | 218,000 | 220,000 | 68 |
| 2002/05/15 | 227,000 | 227,000 | 218,000 | 220,000 | 100 |
| 2002/05/14 | 232,000 | 234,000 | 222,000 | 228,000 | 250 |
| 2002/05/13 | 227,000 | 233,000 | 227,000 | 230,000 | 246 |
| 2002/05/10 | 217,000 | 228,000 | 216,000 | 225,000 | 197 |
| 2002/05/09 | 220,000 | 220,000 | 214,000 | 216,000 | 61 |
| 2002/05/08 | 215,000 | 217,000 | 213,000 | 214,000 | 44 |
| 2002/05/07 | 219,000 | 219,000 | 215,000 | 215,000 | 67 |
| 2002/05/02 | 215,000 | 220,000 | 215,000 | 217,000 | 50 |
| 2002/05/01 | 219,000 | 219,000 | 212,000 | 215,000 | 58 |
| 2002/04/30 | 216,000 | 218,000 | 214,000 | 217,000 | 34 |
| 2002/04/26 | 216,000 | 219,000 | 214,000 | 216,000 | 52 |
| 2002/04/25 | 215,000 | 220,000 | 214,000 | 215,000 | 64 |
| 2002/04/24 | 221,000 | 221,000 | 214,000 | 215,000 | 74 |
| 2002/04/23 | 229,000 | 229,000 | 220,000 | 220,000 | 248 |
| 2002/04/22 | 215,000 | 228,000 | 214,000 | 227,000 | 239 |
| 2002/04/19 | 215,000 | 217,000 | 210,000 | 211,000 | 140 |
| 2002/04/18 | 203,000 | 208,000 | 203,000 | 208,000 | 87 |
| 2002/04/17 | 199,000 | 203,000 | 199,000 | 203,000 | 69 |
| 2002/04/16 | 197,000 | 198,000 | 195,000 | 197,000 | 51 |
| 2002/04/15 | 201,000 | 201,000 | 196,000 | 197,000 | 103 |
| 2002/04/12 | 206,000 | 206,000 | 198,000 | 200,000 | 189 |
| 2002/04/11 | 206,000 | 207,000 | 204,000 | 207,000 | 38 |
| 2002/04/10 | 206,000 | 209,000 | 205,000 | 207,000 | 59 |
| 2002/04/09 | 206,000 | 210,000 | 203,000 | 204,000 | 173 |
| 2002/04/08 | 210,000 | 210,000 | 204,000 | 206,000 | 95 |
| 2002/04/05 | 209,000 | 210,000 | 207,000 | 208,000 | 61 |
| 2002/04/04 | 211,000 | 211,000 | 207,000 | 208,000 | 70 |
| 2002/04/03 | 215,000 | 215,000 | 209,000 | 209,000 | 37 |
| 2002/04/02 | 215,000 | 215,000 | 203,000 | 212,000 | 84 |
| 2002/04/01 | 206,000 | 210,000 | 200,000 | 207,000 | 127 |
| 2002/03/29 | 218,000 | 218,000 | 206,000 | 206,000 | 78 |
| 2002/03/28 | 218,000 | 220,000 | 212,000 | 212,000 | 92 |
| 2002/03/27 | 212,000 | 220,000 | 211,000 | 215,000 | 70 |
| 2002/03/26 | 219,000 | 221,000 | 211,000 | 212,000 | 66 |
| 2002/03/25 | 226,000 | 228,000 | 224,000 | 225,000 | 114 |
| 2002/03/22 | 230,000 | 231,000 | 226,000 | 226,000 | 129 |
| 2002/03/20 | 231,000 | 231,000 | 225,000 | 229,000 | 150 |
| 2002/03/19 | 230,000 | 234,000 | 226,000 | 226,000 | 90 |
| 2002/03/18 | 234,000 | 239,000 | 228,000 | 230,000 | 84 |
| 2002/03/15 | 232,000 | 233,000 | 226,000 | 227,000 | 104 |
| 2002/03/14 | 233,000 | 234,000 | 228,000 | 230,000 | 84 |
| 2002/03/13 | 240,000 | 240,000 | 233,000 | 233,000 | 87 |
| 2002/03/12 | 248,000 | 248,000 | 237,000 | 241,000 | 230 |
| 2002/03/11 | 255,000 | 258,000 | 243,000 | 247,000 | 502 |
| 2002/03/08 | 238,000 | 249,000 | 238,000 | 246,000 | 642 |
| 2002/03/07 | 209,000 | 235,000 | 209,000 | 235,000 | 670 |
| 2002/03/06 | 208,000 | 211,000 | 204,000 | 208,000 | 243 |
| 2002/03/05 | 216,000 | 216,000 | 207,000 | 209,000 | 149 |
| 2002/03/04 | 205,000 | 220,000 | 205,000 | 212,000 | 290 |
| 2002/03/01 | 211,000 | 211,000 | 203,000 | 208,000 | 254 |
| 2002/02/28 | 215,000 | 218,000 | 210,000 | 211,000 | 120 |
| 2002/02/27 | 210,000 | 216,000 | 208,000 | 212,000 | 133 |
| 2002/02/26 | 228,000 | 228,000 | 220,000 | 222,000 | 190 |
| 2002/02/25 | 220,000 | 230,000 | 220,000 | 225,000 | 243 |
| 2002/02/22 | 198,000 | 217,000 | 198,000 | 208,000 | 479 |
| 2002/02/21 | 252,000 | 252,000 | 229,000 | 230,000 | 118 |
| 2002/02/20 | 255,000 | 255,000 | 237,000 | 248,000 | 77 |
| 2002/02/19 | 252,000 | 252,000 | 241,000 | 249,000 | 58 |
| 2002/02/18 | 250,000 | 259,000 | 250,000 | 251,000 | 26 |
| 2002/02/15 | 261,000 | 261,000 | 250,000 | 250,000 | 52 |
| 2002/02/14 | 266,000 | 266,000 | 260,000 | 261,000 | 18 |
| 2002/02/13 | 259,000 | 266,000 | 259,000 | 265,000 | 35 |
| 2002/02/12 | 270,000 | 270,000 | 260,000 | 260,000 | 21 |
| 2002/02/08 | 269,000 | 269,000 | 261,000 | 261,000 | 30 |
| 2002/02/07 | 270,000 | 270,000 | 264,000 | 266,000 | 15 |
| 2002/02/06 | 260,000 | 279,000 | 260,000 | 264,000 | 35 |
| 2002/02/05 | 260,000 | 260,000 | 250,000 | 255,000 | 30 |
| 2002/02/04 | 280,000 | 290,000 | 266,000 | 270,000 | 22 |
| 2002/02/01 | 301,000 | 301,000 | 300,000 | 300,000 | 29 |
| 2002/01/31 | 310,000 | 312,000 | 301,000 | 310,000 | 42 |
| 2002/01/30 | 310,000 | 315,000 | 300,000 | 310,000 | 44 |
| 2002/01/29 | 280,000 | 323,000 | 280,000 | 305,000 | 45 |
| 2002/01/28 | 290,000 | 295,000 | 280,000 | 284,000 | 35 |
| 2002/01/25 | 305,000 | 305,000 | 275,000 | 290,000 | 99 |
| 2002/01/24 | 338,000 | 338,000 | 300,000 | 306,000 | 47 |
| 2002/01/23 | 311,000 | 329,000 | 300,000 | 329,000 | 77 |
| 2002/01/22 | 329,000 | 329,000 | 320,000 | 321,000 | 45 |
| 2002/01/21 | 343,000 | 343,000 | 329,000 | 329,000 | 36 |
| 2002/01/18 | 371,000 | 371,000 | 337,000 | 343,000 | 41 |
| 2002/01/17 | 343,000 | 350,000 | 335,000 | 346,000 | 41 |
| 2002/01/16 | 370,000 | 370,000 | 355,000 | 358,000 | 46 |
| 2002/01/15 | 375,000 | 385,000 | 365,000 | 380,000 | 41 |
| 2002/01/11 | 400,000 | 400,000 | 371,000 | 385,000 | 53 |
| 2002/01/10 | 380,000 | 400,000 | 371,000 | 392,000 | 154 |
| 2002/01/09 | 385,000 | 410,000 | 362,000 | 383,000 | 299 |
| 2002/01/08 | 316,000 | 380,000 | 310,000 | 380,000 | 336 |
| 2002/01/07 | 330,000 | 355,000 | 316,000 | 330,000 | 238 |
| 2002/01/04 | 378,000 | 378,000 | 352,000 | 360,000 | 116 |