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 |
|---|---|---|---|---|---|
| 2004/12/30 | 136,000 | 137,000 | 136,000 | 136,000 | 17 |
| 2004/12/29 | 136,000 | 136,000 | 136,000 | 136,000 | 35 |
| 2004/12/28 | 135,000 | 138,000 | 135,000 | 138,000 | 36 |
| 2004/12/27 | 136,000 | 137,000 | 135,000 | 135,000 | 63 |
| 2004/12/24 | 137,000 | 137,000 | 136,000 | 136,000 | 50 |
| 2004/12/22 | 137,000 | 139,000 | 137,000 | 138,000 | 47 |
| 2004/12/21 | 139,000 | 139,000 | 137,000 | 137,000 | 19 |
| 2004/12/20 | 137,000 | 139,000 | 137,000 | 137,000 | 53 |
| 2004/12/17 | 136,000 | 137,000 | 136,000 | 137,000 | 61 |
| 2004/12/16 | 136,000 | 137,000 | 136,000 | 136,000 | 22 |
| 2004/12/15 | 138,000 | 138,000 | 137,000 | 137,000 | 27 |
| 2004/12/14 | 138,000 | 138,000 | 138,000 | 138,000 | 27 |
| 2004/12/13 | 140,000 | 140,000 | 139,000 | 140,000 | 23 |
| 2004/12/10 | 136,000 | 141,000 | 136,000 | 139,000 | 62 |
| 2004/12/09 | 137,000 | 137,000 | 136,000 | 137,000 | 64 |
| 2004/12/08 | 136,000 | 136,000 | 135,000 | 136,000 | 30 |
| 2004/12/07 | 139,000 | 139,000 | 136,000 | 137,000 | 156 |
| 2004/12/06 | 139,000 | 140,000 | 138,000 | 139,000 | 46 |
| 2004/12/03 | 139,000 | 141,000 | 139,000 | 141,000 | 68 |
| 2004/12/02 | 140,000 | 140,000 | 138,000 | 139,000 | 29 |
| 2004/12/01 | 137,000 | 139,000 | 137,000 | 137,000 | 33 |
| 2004/11/30 | 137,000 | 139,000 | 137,000 | 138,000 | 29 |
| 2004/11/29 | 136,000 | 137,000 | 135,000 | 137,000 | 49 |
| 2004/11/26 | 136,000 | 137,000 | 135,000 | 135,000 | 44 |
| 2004/11/25 | 135,000 | 136,000 | 135,000 | 136,000 | 24 |
| 2004/11/24 | 136,000 | 137,000 | 135,000 | 136,000 | 48 |
| 2004/11/22 | 139,000 | 139,000 | 136,000 | 136,000 | 39 |
| 2004/11/19 | 139,000 | 140,000 | 139,000 | 139,000 | 34 |
| 2004/11/18 | 138,000 | 140,000 | 138,000 | 139,000 | 34 |
| 2004/11/17 | 141,000 | 141,000 | 137,000 | 140,000 | 23 |
| 2004/11/16 | 138,000 | 140,000 | 137,000 | 140,000 | 81 |
| 2004/11/15 | 136,000 | 140,000 | 136,000 | 138,000 | 119 |
| 2004/11/12 | 140,000 | 140,000 | 132,000 | 135,000 | 397 |
| 2004/11/11 | 146,000 | 146,000 | 145,000 | 146,000 | 13 |
| 2004/11/10 | 147,000 | 147,000 | 145,000 | 146,000 | 19 |
| 2004/11/09 | 146,000 | 147,000 | 146,000 | 146,000 | 22 |
| 2004/11/05 | 145,000 | 147,000 | 144,000 | 145,000 | 41 |
| 2004/11/04 | 143,000 | 145,000 | 143,000 | 144,000 | 13 |
| 2004/11/02 | 145,000 | 148,000 | 143,000 | 144,000 | 49 |
| 2004/11/01 | 142,000 | 145,000 | 142,000 | 145,000 | 30 |
| 2004/10/29 | 142,000 | 144,000 | 142,000 | 144,000 | 22 |
| 2004/10/28 | 143,000 | 143,000 | 142,000 | 142,000 | 23 |
| 2004/10/27 | 142,000 | 143,000 | 142,000 | 142,000 | 12 |
| 2004/10/26 | 142,000 | 143,000 | 142,000 | 142,000 | 15 |
| 2004/10/25 | 142,000 | 142,000 | 141,000 | 142,000 | 13 |
| 2004/10/22 | 141,000 | 143,000 | 141,000 | 141,000 | 42 |
| 2004/10/21 | 143,000 | 146,000 | 141,000 | 141,000 | 40 |
| 2004/10/20 | 146,000 | 146,000 | 141,000 | 142,000 | 63 |
| 2004/10/19 | 144,000 | 146,000 | 143,000 | 146,000 | 54 |
| 2004/10/18 | 142,000 | 143,000 | 142,000 | 143,000 | 12 |
| 2004/10/15 | 141,000 | 141,000 | 140,000 | 141,000 | 18 |
| 2004/10/14 | 145,000 | 145,000 | 143,000 | 143,000 | 39 |
| 2004/10/13 | 144,000 | 145,000 | 144,000 | 145,000 | 12 |
| 2004/10/12 | 147,000 | 147,000 | 145,000 | 145,000 | 19 |
| 2004/10/08 | 147,000 | 147,000 | 147,000 | 147,000 | 15 |
| 2004/10/07 | 147,000 | 148,000 | 147,000 | 147,000 | 48 |
| 2004/10/06 | 146,000 | 148,000 | 146,000 | 147,000 | 60 |
| 2004/10/05 | 148,000 | 148,000 | 148,000 | 148,000 | 36 |
| 2004/10/04 | 149,000 | 149,000 | 145,000 | 148,000 | 29 |
| 2004/10/01 | 143,000 | 148,000 | 143,000 | 146,000 | 39 |
| 2004/09/30 | 144,000 | 145,000 | 143,000 | 144,000 | 25 |
| 2004/09/29 | 142,000 | 143,000 | 141,000 | 143,000 | 15 |
| 2004/09/28 | 144,000 | 144,000 | 144,000 | 144,000 | 28 |
| 2004/09/27 | 145,000 | 145,000 | 142,000 | 142,000 | 38 |
| 2004/09/24 | 145,000 | 145,000 | 143,000 | 145,000 | 19 |
| 2004/09/22 | 148,000 | 148,000 | 143,000 | 144,000 | 54 |
| 2004/09/21 | 147,000 | 149,000 | 146,000 | 147,000 | 42 |
| 2004/09/17 | 149,000 | 151,000 | 149,000 | 149,000 | 77 |
| 2004/09/16 | 149,000 | 149,000 | 148,000 | 149,000 | 38 |
| 2004/09/15 | 149,000 | 150,000 | 149,000 | 149,000 | 40 |
| 2004/09/14 | 149,000 | 149,000 | 148,000 | 148,000 | 62 |
| 2004/09/13 | 149,000 | 151,000 | 148,000 | 148,000 | 72 |
| 2004/09/10 | 151,000 | 151,000 | 149,000 | 149,000 | 66 |
| 2004/09/09 | 152,000 | 152,000 | 151,000 | 152,000 | 35 |
| 2004/09/08 | 151,000 | 153,000 | 151,000 | 151,000 | 59 |
| 2004/09/07 | 152,000 | 152,000 | 151,000 | 152,000 | 61 |
| 2004/09/06 | 151,000 | 155,000 | 150,000 | 154,000 | 25 |
| 2004/09/03 | 151,000 | 153,000 | 151,000 | 151,000 | 27 |
| 2004/09/02 | 150,000 | 154,000 | 150,000 | 150,000 | 46 |
| 2004/09/01 | 149,000 | 151,000 | 149,000 | 150,000 | 45 |
| 2004/08/31 | 150,000 | 151,000 | 149,000 | 151,000 | 18 |
| 2004/08/30 | 151,000 | 151,000 | 151,000 | 151,000 | 13 |
| 2004/08/27 | 151,000 | 152,000 | 151,000 | 151,000 | 43 |
| 2004/08/26 | 155,000 | 155,000 | 154,000 | 154,000 | 15 |
| 2004/08/25 | 153,000 | 153,000 | 152,000 | 153,000 | 29 |
| 2004/08/24 | 154,000 | 154,000 | 150,000 | 153,000 | 73 |
| 2004/08/23 | 152,000 | 154,000 | 150,000 | 154,000 | 47 |
| 2004/08/20 | 146,000 | 151,000 | 146,000 | 150,000 | 87 |
| 2004/08/19 | 144,000 | 145,000 | 143,000 | 145,000 | 14 |
| 2004/08/18 | 143,000 | 145,000 | 142,000 | 143,000 | 13 |
| 2004/08/17 | 143,000 | 143,000 | 143,000 | 143,000 | 12 |
| 2004/08/16 | 145,000 | 145,000 | 142,000 | 142,000 | 14 |
| 2004/08/13 | 145,000 | 145,000 | 142,000 | 143,000 | 23 |
| 2004/08/12 | 143,000 | 145,000 | 142,000 | 145,000 | 15 |
| 2004/08/11 | 145,000 | 146,000 | 140,000 | 142,000 | 154 |
| 2004/08/10 | 143,000 | 144,000 | 142,000 | 143,000 | 62 |
| 2004/08/09 | 145,000 | 145,000 | 144,000 | 144,000 | 13 |
| 2004/08/06 | 146,000 | 146,000 | 145,000 | 145,000 | 11 |
| 2004/08/05 | 146,000 | 146,000 | 146,000 | 146,000 | 1 |
| 2004/08/04 | 146,000 | 146,000 | 144,000 | 146,000 | 36 |
| 2004/08/03 | 147,000 | 147,000 | 147,000 | 147,000 | 19 |
| 2004/08/02 | 149,000 | 150,000 | 149,000 | 149,000 | 16 |
| 2004/07/30 | 148,000 | 151,000 | 148,000 | 148,000 | 13 |
| 2004/07/29 | 150,000 | 150,000 | 148,000 | 149,000 | 13 |
| 2004/07/28 | 153,000 | 153,000 | 147,000 | 150,000 | 36 |
| 2004/07/27 | 152,000 | 155,000 | 152,000 | 152,000 | 29 |
| 2004/07/26 | 155,000 | 156,000 | 152,000 | 152,000 | 90 |
| 2004/07/23 | 160,000 | 160,000 | 156,000 | 156,000 | 8 |
| 2004/07/22 | 158,000 | 158,000 | 157,000 | 157,000 | 12 |
| 2004/07/21 | 160,000 | 160,000 | 157,000 | 159,000 | 28 |
| 2004/07/20 | 160,000 | 161,000 | 160,000 | 160,000 | 63 |
| 2004/07/16 | 159,000 | 160,000 | 155,000 | 160,000 | 24 |
| 2004/07/15 | 161,000 | 161,000 | 159,000 | 159,000 | 23 |
| 2004/07/14 | 161,000 | 165,000 | 160,000 | 160,000 | 39 |
| 2004/07/13 | 165,000 | 165,000 | 163,000 | 165,000 | 28 |
| 2004/07/12 | 161,000 | 165,000 | 159,000 | 164,000 | 72 |
| 2004/07/09 | 155,000 | 159,000 | 155,000 | 159,000 | 12 |
| 2004/07/08 | 158,000 | 161,000 | 154,000 | 154,000 | 67 |
| 2004/07/07 | 155,000 | 158,000 | 154,000 | 155,000 | 17 |
| 2004/07/06 | 159,000 | 160,000 | 155,000 | 158,000 | 71 |
| 2004/07/05 | 160,000 | 160,000 | 158,000 | 159,000 | 18 |
| 2004/07/02 | 163,000 | 163,000 | 160,000 | 160,000 | 34 |
| 2004/07/01 | 166,000 | 166,000 | 162,000 | 163,000 | 45 |
| 2004/06/30 | 165,000 | 168,000 | 163,000 | 166,000 | 170 |
| 2004/06/29 | 161,000 | 163,000 | 161,000 | 163,000 | 49 |
| 2004/06/28 | 162,000 | 162,000 | 159,000 | 161,000 | 326 |
| 2004/06/25 | 160,000 | 160,000 | 159,000 | 160,000 | 39 |
| 2004/06/24 | 159,000 | 161,000 | 159,000 | 160,000 | 33 |
| 2004/06/23 | 159,000 | 160,000 | 158,000 | 158,000 | 84 |
| 2004/06/22 | 160,000 | 160,000 | 158,000 | 158,000 | 40 |
| 2004/06/21 | 160,000 | 162,000 | 159,000 | 162,000 | 30 |
| 2004/06/18 | 160,000 | 162,000 | 159,000 | 160,000 | 88 |
| 2004/06/17 | 162,000 | 163,000 | 158,000 | 160,000 | 31 |
| 2004/06/16 | 161,000 | 162,000 | 158,000 | 160,000 | 71 |
| 2004/06/15 | 160,000 | 160,000 | 158,000 | 160,000 | 97 |
| 2004/06/14 | 157,000 | 160,000 | 157,000 | 160,000 | 38 |
| 2004/06/11 | 152,000 | 156,000 | 152,000 | 156,000 | 32 |
| 2004/06/10 | 152,000 | 152,000 | 151,000 | 152,000 | 43 |
| 2004/06/09 | 153,000 | 153,000 | 151,000 | 152,000 | 34 |
| 2004/06/08 | 152,000 | 152,000 | 152,000 | 152,000 | 11 |
| 2004/06/07 | 151,000 | 152,000 | 150,000 | 152,000 | 35 |
| 2004/06/04 | 150,000 | 152,000 | 150,000 | 152,000 | 16 |
| 2004/06/03 | 152,000 | 154,000 | 150,000 | 150,000 | 18 |
| 2004/06/02 | 155,000 | 155,000 | 151,000 | 151,000 | 30 |
| 2004/06/01 | 152,000 | 153,000 | 151,000 | 153,000 | 20 |
| 2004/05/31 | 153,000 | 153,000 | 151,000 | 152,000 | 8 |
| 2004/05/28 | 153,000 | 156,000 | 153,000 | 154,000 | 49 |
| 2004/05/27 | 156,000 | 156,000 | 153,000 | 153,000 | 6 |
| 2004/05/26 | 154,000 | 156,000 | 154,000 | 154,000 | 49 |
| 2004/05/25 | 152,000 | 152,000 | 149,000 | 152,000 | 47 |
| 2004/05/24 | 150,000 | 156,000 | 150,000 | 151,000 | 61 |
| 2004/05/21 | 149,000 | 150,000 | 146,000 | 149,000 | 63 |
| 2004/05/20 | 151,000 | 151,000 | 146,000 | 149,000 | 103 |
| 2004/05/19 | 145,000 | 152,000 | 145,000 | 151,000 | 71 |
| 2004/05/18 | 140,000 | 145,000 | 138,000 | 145,000 | 63 |
| 2004/05/17 | 146,000 | 148,000 | 138,000 | 142,000 | 60 |
| 2004/05/14 | 152,000 | 155,000 | 145,000 | 148,000 | 115 |
| 2004/05/13 | 157,000 | 157,000 | 153,000 | 155,000 | 41 |
| 2004/05/12 | 155,000 | 155,000 | 150,000 | 152,000 | 30 |
| 2004/05/11 | 145,000 | 153,000 | 144,000 | 148,000 | 63 |
| 2004/05/10 | 163,000 | 163,000 | 146,000 | 146,000 | 100 |
| 2004/05/07 | 164,000 | 170,000 | 163,000 | 165,000 | 109 |
| 2004/05/06 | 173,000 | 173,000 | 166,000 | 167,000 | 154 |
| 2004/04/30 | 170,000 | 173,000 | 168,000 | 172,000 | 126 |
| 2004/04/28 | 173,000 | 176,000 | 173,000 | 173,000 | 85 |
| 2004/04/27 | 176,000 | 176,000 | 173,000 | 174,000 | 51 |
| 2004/04/26 | 182,000 | 182,000 | 177,000 | 177,000 | 167 |
| 2004/04/23 | 174,000 | 179,000 | 174,000 | 179,000 | 264 |
| 2004/04/22 | 174,000 | 175,000 | 173,000 | 173,000 | 92 |
| 2004/04/21 | 172,000 | 176,000 | 172,000 | 172,000 | 183 |
| 2004/04/20 | 170,000 | 171,000 | 170,000 | 171,000 | 51 |
| 2004/04/19 | 176,000 | 176,000 | 166,000 | 168,000 | 125 |
| 2004/04/16 | 172,000 | 175,000 | 172,000 | 173,000 | 118 |
| 2004/04/15 | 171,000 | 180,000 | 171,000 | 171,000 | 376 |
| 2004/04/14 | 172,000 | 175,000 | 169,000 | 170,000 | 289 |
| 2004/04/13 | 170,000 | 173,000 | 168,000 | 173,000 | 281 |
| 2004/04/12 | 168,000 | 170,000 | 165,000 | 167,000 | 105 |
| 2004/04/09 | 165,000 | 166,000 | 161,000 | 165,000 | 264 |
| 2004/04/08 | 163,000 | 165,000 | 162,000 | 163,000 | 61 |
| 2004/04/07 | 165,000 | 166,000 | 163,000 | 163,000 | 201 |
| 2004/04/06 | 175,000 | 175,000 | 163,000 | 168,000 | 300 |
| 2004/04/05 | 175,000 | 175,000 | 169,000 | 173,000 | 434 |
| 2004/04/02 | 164,000 | 170,000 | 164,000 | 168,000 | 586 |
| 2004/04/01 | 157,000 | 167,000 | 157,000 | 160,000 | 254 |
| 2004/03/31 | 154,000 | 156,000 | 153,000 | 156,000 | 68 |
| 2004/03/30 | 155,000 | 155,000 | 153,000 | 153,000 | 49 |
| 2004/03/29 | 152,000 | 159,000 | 152,000 | 155,000 | 37 |
| 2004/03/26 | 156,000 | 156,000 | 152,000 | 154,000 | 60 |
| 2004/03/25 | 156,000 | 156,000 | 153,000 | 155,000 | 88 |
| 2004/03/24 | 151,000 | 157,000 | 151,000 | 156,000 | 174 |
| 2004/03/23 | 151,000 | 152,000 | 151,000 | 151,000 | 48 |
| 2004/03/22 | 154,000 | 154,000 | 151,000 | 152,000 | 184 |
| 2004/03/19 | 150,000 | 159,000 | 150,000 | 154,000 | 305 |
| 2004/03/18 | 150,000 | 150,000 | 148,000 | 150,000 | 90 |
| 2004/03/17 | 147,000 | 150,000 | 146,000 | 148,000 | 146 |
| 2004/03/16 | 148,000 | 149,000 | 147,000 | 147,000 | 127 |
| 2004/03/15 | 147,000 | 152,000 | 147,000 | 149,000 | 78 |
| 2004/03/12 | 146,000 | 147,000 | 146,000 | 146,000 | 28 |
| 2004/03/11 | 146,000 | 148,000 | 145,000 | 146,000 | 38 |
| 2004/03/10 | 149,000 | 150,000 | 147,000 | 148,000 | 138 |
| 2004/03/09 | 149,000 | 150,000 | 149,000 | 149,000 | 53 |
| 2004/03/08 | 148,000 | 150,000 | 148,000 | 149,000 | 39 |
| 2004/03/05 | 152,000 | 153,000 | 149,000 | 149,000 | 105 |
| 2004/03/04 | 150,000 | 153,000 | 150,000 | 152,000 | 105 |
| 2004/03/03 | 149,000 | 152,000 | 148,000 | 149,000 | 87 |
| 2004/03/02 | 146,000 | 148,000 | 146,000 | 147,000 | 73 |
| 2004/03/01 | 144,000 | 146,000 | 143,000 | 145,000 | 112 |
| 2004/02/27 | 141,000 | 144,000 | 141,000 | 143,000 | 73 |
| 2004/02/26 | 141,000 | 141,000 | 140,000 | 141,000 | 138 |
| 2004/02/25 | 141,000 | 141,000 | 140,000 | 141,000 | 25 |
| 2004/02/24 | 142,000 | 142,000 | 141,000 | 141,000 | 41 |
| 2004/02/23 | 141,000 | 141,000 | 140,000 | 141,000 | 113 |
| 2004/02/20 | 142,000 | 142,000 | 140,000 | 140,000 | 146 |
| 2004/02/19 | 143,000 | 143,000 | 141,000 | 142,000 | 53 |
| 2004/02/18 | 142,000 | 144,000 | 142,000 | 143,000 | 155 |
| 2004/02/17 | 141,000 | 142,000 | 141,000 | 142,000 | 29 |
| 2004/02/16 | 141,000 | 142,000 | 140,000 | 142,000 | 51 |
| 2004/02/13 | 141,000 | 143,000 | 141,000 | 142,000 | 63 |
| 2004/02/12 | 141,000 | 142,000 | 141,000 | 142,000 | 57 |
| 2004/02/10 | 142,000 | 143,000 | 141,000 | 141,000 | 54 |
| 2004/02/09 | 145,000 | 145,000 | 142,000 | 142,000 | 31 |
| 2004/02/06 | 147,000 | 147,000 | 141,000 | 144,000 | 63 |
| 2004/02/05 | 143,000 | 145,000 | 143,000 | 145,000 | 9 |
| 2004/02/04 | 146,000 | 146,000 | 143,000 | 143,000 | 30 |
| 2004/02/03 | 146,000 | 146,000 | 143,000 | 144,000 | 15 |
| 2004/02/02 | 142,000 | 148,000 | 142,000 | 143,000 | 134 |
| 2004/01/30 | 153,000 | 155,000 | 149,000 | 150,000 | 41 |
| 2004/01/29 | 151,000 | 151,000 | 148,000 | 150,000 | 62 |
| 2004/01/28 | 153,000 | 153,000 | 152,000 | 152,000 | 27 |
| 2004/01/27 | 154,000 | 156,000 | 154,000 | 154,000 | 27 |
| 2004/01/26 | 157,000 | 157,000 | 154,000 | 154,000 | 19 |
| 2004/01/23 | 154,000 | 157,000 | 154,000 | 157,000 | 12 |
| 2004/01/22 | 155,000 | 157,000 | 154,000 | 154,000 | 38 |
| 2004/01/21 | 155,000 | 159,000 | 154,000 | 154,000 | 51 |
| 2004/01/20 | 157,000 | 157,000 | 154,000 | 156,000 | 92 |
| 2004/01/19 | 158,000 | 160,000 | 153,000 | 158,000 | 64 |
| 2004/01/16 | 156,000 | 156,000 | 153,000 | 153,000 | 33 |
| 2004/01/15 | 157,000 | 158,000 | 155,000 | 155,000 | 32 |
| 2004/01/14 | 159,000 | 160,000 | 158,000 | 159,000 | 27 |
| 2004/01/13 | 164,000 | 165,000 | 158,000 | 158,000 | 84 |
| 2004/01/09 | 160,000 | 161,000 | 158,000 | 160,000 | 76 |
| 2004/01/08 | 153,000 | 159,000 | 153,000 | 158,000 | 64 |
| 2004/01/07 | 148,000 | 150,000 | 146,000 | 149,000 | 27 |
| 2004/01/06 | 156,000 | 156,000 | 144,000 | 148,000 | 57 |
| 2004/01/05 | 156,000 | 156,000 | 154,000 | 156,000 | 19 |