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 |
|---|---|---|---|---|---|
| 2006/12/29 | 123,000 | 125,000 | 123,000 | 125,000 | 10 |
| 2006/12/28 | 126,000 | 126,000 | 125,000 | 125,000 | 21 |
| 2006/12/27 | 121,000 | 126,000 | 121,000 | 125,000 | 110 |
| 2006/12/26 | 117,000 | 120,000 | 117,000 | 120,000 | 55 |
| 2006/12/25 | 122,000 | 122,000 | 118,000 | 119,000 | 59 |
| 2006/12/22 | 122,000 | 122,000 | 120,000 | 122,000 | 71 |
| 2006/12/21 | 120,000 | 120,000 | 116,000 | 120,000 | 199 |
| 2006/12/20 | 123,000 | 123,000 | 118,000 | 121,000 | 244 |
| 2006/12/19 | 127,000 | 127,000 | 122,000 | 123,000 | 125 |
| 2006/12/18 | 130,000 | 130,000 | 127,000 | 127,000 | 193 |
| 2006/12/15 | 131,000 | 132,000 | 130,000 | 132,000 | 24 |
| 2006/12/14 | 133,000 | 133,000 | 132,000 | 132,000 | 22 |
| 2006/12/13 | 134,000 | 134,000 | 132,000 | 132,000 | 15 |
| 2006/12/12 | 137,000 | 137,000 | 134,000 | 134,000 | 78 |
| 2006/12/11 | 134,000 | 135,000 | 134,000 | 135,000 | 20 |
| 2006/12/08 | 133,000 | 134,000 | 133,000 | 134,000 | 14 |
| 2006/12/07 | 134,000 | 134,000 | 133,000 | 133,000 | 15 |
| 2006/12/06 | 134,000 | 134,000 | 133,000 | 133,000 | 24 |
| 2006/12/05 | 131,000 | 133,000 | 131,000 | 133,000 | 57 |
| 2006/12/04 | 134,000 | 134,000 | 133,000 | 133,000 | 9 |
| 2006/12/01 | 134,000 | 134,000 | 134,000 | 134,000 | 12 |
| 2006/11/30 | 136,000 | 136,000 | 134,000 | 134,000 | 21 |
| 2006/11/29 | 133,000 | 134,000 | 133,000 | 134,000 | 12 |
| 2006/11/28 | 133,000 | 133,000 | 133,000 | 133,000 | 8 |
| 2006/11/27 | 133,000 | 134,000 | 133,000 | 133,000 | 7 |
| 2006/11/22 | 132,000 | 132,000 | 132,000 | 132,000 | 2 |
| 2006/11/21 | 132,000 | 132,000 | 132,000 | 132,000 | 13 |
| 2006/11/20 | 136,000 | 136,000 | 132,000 | 132,000 | 51 |
| 2006/11/17 | 133,000 | 136,000 | 133,000 | 136,000 | 7 |
| 2006/11/16 | 134,000 | 135,000 | 134,000 | 134,000 | 23 |
| 2006/11/15 | 133,000 | 134,000 | 133,000 | 134,000 | 20 |
| 2006/11/14 | 132,000 | 135,000 | 132,000 | 132,000 | 51 |
| 2006/11/13 | 132,000 | 133,000 | 132,000 | 132,000 | 14 |
| 2006/11/10 | 133,000 | 134,000 | 133,000 | 134,000 | 16 |
| 2006/11/09 | 134,000 | 134,000 | 132,000 | 132,000 | 23 |
| 2006/11/08 | 134,000 | 135,000 | 134,000 | 134,000 | 7 |
| 2006/11/07 | 134,000 | 135,000 | 134,000 | 134,000 | 7 |
| 2006/11/06 | 134,000 | 134,000 | 134,000 | 134,000 | 6 |
| 2006/11/02 | 137,000 | 137,000 | 135,000 | 135,000 | 13 |
| 2006/11/01 | 134,000 | 135,000 | 134,000 | 135,000 | 6 |
| 2006/10/31 | 135,000 | 136,000 | 134,000 | 134,000 | 23 |
| 2006/10/30 | 136,000 | 137,000 | 135,000 | 137,000 | 40 |
| 2006/10/27 | 136,000 | 137,000 | 136,000 | 137,000 | 60 |
| 2006/10/26 | 139,000 | 140,000 | 135,000 | 139,000 | 207 |
| 2006/10/25 | 139,000 | 139,000 | 136,000 | 136,000 | 9 |
| 2006/10/24 | 139,000 | 139,000 | 138,000 | 138,000 | 7 |
| 2006/10/23 | 139,000 | 139,000 | 137,000 | 138,000 | 47 |
| 2006/10/20 | 137,000 | 139,000 | 137,000 | 139,000 | 15 |
| 2006/10/19 | 139,000 | 139,000 | 135,000 | 137,000 | 90 |
| 2006/10/18 | 137,000 | 139,000 | 135,000 | 136,000 | 31 |
| 2006/10/17 | 137,000 | 137,000 | 137,000 | 137,000 | 33 |
| 2006/10/16 | 136,000 | 137,000 | 135,000 | 135,000 | 27 |
| 2006/10/13 | 134,000 | 136,000 | 134,000 | 136,000 | 19 |
| 2006/10/12 | 135,000 | 135,000 | 133,000 | 133,000 | 34 |
| 2006/10/11 | 136,000 | 137,000 | 135,000 | 135,000 | 24 |
| 2006/10/10 | 135,000 | 137,000 | 134,000 | 135,000 | 31 |
| 2006/10/06 | 138,000 | 138,000 | 137,000 | 138,000 | 12 |
| 2006/10/05 | 139,000 | 139,000 | 137,000 | 138,000 | 29 |
| 2006/10/04 | 138,000 | 139,000 | 138,000 | 138,000 | 15 |
| 2006/10/03 | 139,000 | 139,000 | 137,000 | 139,000 | 11 |
| 2006/10/02 | 139,000 | 139,000 | 137,000 | 138,000 | 21 |
| 2006/09/29 | 138,000 | 138,000 | 137,000 | 138,000 | 36 |
| 2006/09/28 | 137,000 | 139,000 | 137,000 | 139,000 | 15 |
| 2006/09/27 | 137,000 | 138,000 | 137,000 | 138,000 | 6 |
| 2006/09/26 | 137,000 | 137,000 | 136,000 | 137,000 | 14 |
| 2006/09/25 | 139,000 | 139,000 | 137,000 | 139,000 | 5 |
| 2006/09/22 | 138,000 | 140,000 | 137,000 | 140,000 | 9 |
| 2006/09/21 | 138,000 | 139,000 | 137,000 | 139,000 | 44 |
| 2006/09/20 | 138,000 | 138,000 | 137,000 | 138,000 | 46 |
| 2006/09/19 | 137,000 | 138,000 | 137,000 | 138,000 | 51 |
| 2006/09/15 | 137,000 | 138,000 | 137,000 | 137,000 | 29 |
| 2006/09/14 | 138,000 | 138,000 | 137,000 | 138,000 | 64 |
| 2006/09/13 | 138,000 | 140,000 | 138,000 | 139,000 | 38 |
| 2006/09/12 | 139,000 | 139,000 | 138,000 | 138,000 | 9 |
| 2006/09/11 | 140,000 | 140,000 | 138,000 | 140,000 | 61 |
| 2006/09/08 | 141,000 | 141,000 | 138,000 | 139,000 | 95 |
| 2006/09/07 | 141,000 | 141,000 | 141,000 | 141,000 | 14 |
| 2006/09/06 | 142,000 | 143,000 | 139,000 | 143,000 | 82 |
| 2006/09/05 | 140,000 | 141,000 | 139,000 | 141,000 | 85 |
| 2006/09/04 | 139,000 | 140,000 | 139,000 | 140,000 | 28 |
| 2006/09/01 | 138,000 | 140,000 | 138,000 | 140,000 | 78 |
| 2006/08/31 | 138,000 | 139,000 | 138,000 | 139,000 | 68 |
| 2006/08/30 | 138,000 | 140,000 | 138,000 | 139,000 | 185 |
| 2006/08/29 | 143,000 | 145,000 | 143,000 | 143,000 | 30 |
| 2006/08/28 | 143,000 | 143,000 | 141,000 | 143,000 | 30 |
| 2006/08/25 | 147,000 | 147,000 | 143,000 | 143,000 | 17 |
| 2006/08/24 | 143,000 | 145,000 | 143,000 | 143,000 | 13 |
| 2006/08/23 | 146,000 | 146,000 | 142,000 | 143,000 | 33 |
| 2006/08/22 | 146,000 | 146,000 | 145,000 | 145,000 | 13 |
| 2006/08/21 | 147,000 | 147,000 | 145,000 | 146,000 | 44 |
| 2006/08/18 | 145,000 | 147,000 | 145,000 | 147,000 | 50 |
| 2006/08/17 | 144,000 | 145,000 | 144,000 | 144,000 | 24 |
| 2006/08/16 | 142,000 | 143,000 | 142,000 | 143,000 | 35 |
| 2006/08/15 | 142,000 | 145,000 | 141,000 | 143,000 | 67 |
| 2006/08/14 | 142,000 | 142,000 | 141,000 | 141,000 | 6 |
| 2006/08/11 | 141,000 | 141,000 | 141,000 | 141,000 | 8 |
| 2006/08/10 | 140,000 | 141,000 | 139,000 | 141,000 | 20 |
| 2006/08/09 | 140,000 | 140,000 | 138,000 | 139,000 | 141 |
| 2006/08/08 | 140,000 | 141,000 | 140,000 | 141,000 | 21 |
| 2006/08/07 | 139,000 | 141,000 | 139,000 | 140,000 | 57 |
| 2006/08/04 | 143,000 | 143,000 | 140,000 | 142,000 | 51 |
| 2006/08/03 | 144,000 | 144,000 | 143,000 | 143,000 | 11 |
| 2006/08/02 | 142,000 | 144,000 | 142,000 | 144,000 | 5 |
| 2006/08/01 | 145,000 | 145,000 | 140,000 | 142,000 | 69 |
| 2006/07/31 | 146,000 | 146,000 | 143,000 | 144,000 | 40 |
| 2006/07/28 | 140,000 | 142,000 | 140,000 | 142,000 | 42 |
| 2006/07/27 | 141,000 | 142,000 | 139,000 | 141,000 | 98 |
| 2006/07/26 | 154,000 | 154,000 | 147,000 | 147,000 | 75 |
| 2006/07/25 | 147,000 | 148,000 | 146,000 | 146,000 | 22 |
| 2006/07/24 | 143,000 | 145,000 | 143,000 | 145,000 | 49 |
| 2006/07/21 | 145,000 | 145,000 | 142,000 | 143,000 | 11 |
| 2006/07/20 | 143,000 | 145,000 | 142,000 | 142,000 | 50 |
| 2006/07/19 | 139,000 | 141,000 | 138,000 | 140,000 | 33 |
| 2006/07/18 | 145,000 | 145,000 | 138,000 | 138,000 | 94 |
| 2006/07/14 | 147,000 | 147,000 | 143,000 | 144,000 | 21 |
| 2006/07/13 | 147,000 | 147,000 | 147,000 | 147,000 | 15 |
| 2006/07/12 | 151,000 | 151,000 | 148,000 | 148,000 | 30 |
| 2006/07/11 | 153,000 | 155,000 | 150,000 | 151,000 | 34 |
| 2006/07/10 | 153,000 | 154,000 | 150,000 | 152,000 | 45 |
| 2006/07/07 | 159,000 | 162,000 | 153,000 | 157,000 | 48 |
| 2006/07/06 | 158,000 | 159,000 | 153,000 | 159,000 | 56 |
| 2006/07/05 | 160,000 | 164,000 | 160,000 | 161,000 | 72 |
| 2006/07/04 | 163,000 | 165,000 | 163,000 | 165,000 | 183 |
| 2006/07/03 | 159,000 | 164,000 | 159,000 | 163,000 | 133 |
| 2006/06/30 | 160,000 | 160,000 | 155,000 | 156,000 | 42 |
| 2006/06/29 | 156,000 | 164,000 | 155,000 | 158,000 | 389 |
| 2006/06/28 | 154,000 | 159,000 | 152,000 | 159,000 | 297 |
| 2006/06/27 | 153,000 | 154,000 | 151,000 | 154,000 | 95 |
| 2006/06/26 | 150,000 | 150,000 | 149,000 | 149,000 | 33 |
| 2006/06/23 | 148,000 | 150,000 | 148,000 | 150,000 | 85 |
| 2006/06/22 | 148,000 | 148,000 | 145,000 | 146,000 | 21 |
| 2006/06/21 | 148,000 | 148,000 | 145,000 | 145,000 | 18 |
| 2006/06/20 | 148,000 | 150,000 | 145,000 | 145,000 | 84 |
| 2006/06/19 | 143,000 | 147,000 | 143,000 | 147,000 | 66 |
| 2006/06/16 | 143,000 | 145,000 | 143,000 | 143,000 | 37 |
| 2006/06/15 | 140,000 | 142,000 | 140,000 | 141,000 | 29 |
| 2006/06/14 | 136,000 | 138,000 | 135,000 | 138,000 | 53 |
| 2006/06/13 | 136,000 | 138,000 | 136,000 | 138,000 | 18 |
| 2006/06/12 | 135,000 | 138,000 | 135,000 | 138,000 | 34 |
| 2006/06/09 | 135,000 | 139,000 | 135,000 | 137,000 | 56 |
| 2006/06/08 | 137,000 | 137,000 | 134,000 | 136,000 | 54 |
| 2006/06/07 | 141,000 | 142,000 | 138,000 | 139,000 | 58 |
| 2006/06/06 | 142,000 | 142,000 | 137,000 | 142,000 | 67 |
| 2006/06/05 | 141,000 | 143,000 | 141,000 | 143,000 | 17 |
| 2006/06/02 | 143,000 | 143,000 | 135,000 | 143,000 | 92 |
| 2006/06/01 | 143,000 | 145,000 | 142,000 | 143,000 | 64 |
| 2006/05/31 | 146,000 | 148,000 | 145,000 | 145,000 | 46 |
| 2006/05/30 | 147,000 | 150,000 | 147,000 | 149,000 | 20 |
| 2006/05/29 | 150,000 | 151,000 | 148,000 | 148,000 | 12 |
| 2006/05/26 | 149,000 | 149,000 | 147,000 | 148,000 | 36 |
| 2006/05/25 | 150,000 | 150,000 | 147,000 | 148,000 | 53 |
| 2006/05/24 | 148,000 | 152,000 | 147,000 | 150,000 | 43 |
| 2006/05/23 | 146,000 | 149,000 | 145,000 | 148,000 | 32 |
| 2006/05/22 | 152,000 | 153,000 | 148,000 | 148,000 | 29 |
| 2006/05/19 | 147,000 | 150,000 | 147,000 | 150,000 | 39 |
| 2006/05/18 | 143,000 | 147,000 | 143,000 | 147,000 | 24 |
| 2006/05/17 | 146,000 | 146,000 | 143,000 | 146,000 | 61 |
| 2006/05/16 | 151,000 | 152,000 | 146,000 | 146,000 | 32 |
| 2006/05/15 | 150,000 | 152,000 | 149,000 | 149,000 | 68 |
| 2006/05/12 | 151,000 | 154,000 | 148,000 | 154,000 | 115 |
| 2006/05/11 | 153,000 | 154,000 | 151,000 | 151,000 | 69 |
| 2006/05/10 | 156,000 | 156,000 | 152,000 | 153,000 | 47 |
| 2006/05/09 | 155,000 | 155,000 | 153,000 | 154,000 | 40 |
| 2006/05/08 | 157,000 | 158,000 | 155,000 | 157,000 | 39 |
| 2006/05/02 | 157,000 | 159,000 | 154,000 | 155,000 | 128 |
| 2006/05/01 | 160,000 | 160,000 | 155,000 | 156,000 | 233 |
| 2006/04/28 | 161,000 | 161,000 | 152,000 | 156,000 | 757 |
| 2006/04/27 | 144,000 | 162,000 | 144,000 | 162,000 | 1,287 |
| 2006/04/26 | 143,000 | 143,000 | 141,000 | 142,000 | 11 |
| 2006/04/25 | 141,000 | 144,000 | 137,000 | 144,000 | 45 |
| 2006/04/24 | 141,000 | 142,000 | 138,000 | 139,000 | 45 |
| 2006/04/21 | 145,000 | 146,000 | 144,000 | 144,000 | 30 |
| 2006/04/20 | 146,000 | 147,000 | 145,000 | 145,000 | 64 |
| 2006/04/19 | 147,000 | 147,000 | 145,000 | 146,000 | 33 |
| 2006/04/18 | 145,000 | 147,000 | 145,000 | 147,000 | 39 |
| 2006/04/17 | 147,000 | 147,000 | 146,000 | 146,000 | 33 |
| 2006/04/14 | 148,000 | 148,000 | 146,000 | 147,000 | 37 |
| 2006/04/13 | 147,000 | 148,000 | 147,000 | 147,000 | 24 |
| 2006/04/12 | 147,000 | 148,000 | 147,000 | 148,000 | 16 |
| 2006/04/11 | 149,000 | 149,000 | 148,000 | 148,000 | 31 |
| 2006/04/10 | 150,000 | 150,000 | 148,000 | 149,000 | 13 |
| 2006/04/07 | 149,000 | 149,000 | 148,000 | 149,000 | 39 |
| 2006/04/06 | 149,000 | 149,000 | 148,000 | 148,000 | 15 |
| 2006/04/05 | 149,000 | 150,000 | 147,000 | 148,000 | 95 |
| 2006/04/04 | 150,000 | 150,000 | 149,000 | 149,000 | 35 |
| 2006/04/03 | 150,000 | 150,000 | 148,000 | 149,000 | 44 |
| 2006/03/31 | 147,000 | 150,000 | 147,000 | 149,000 | 56 |
| 2006/03/30 | 148,000 | 148,000 | 146,000 | 147,000 | 54 |
| 2006/03/29 | 147,000 | 148,000 | 145,000 | 148,000 | 205 |
| 2006/03/28 | 151,000 | 151,000 | 148,000 | 149,000 | 32 |
| 2006/03/27 | 153,000 | 154,000 | 152,000 | 152,000 | 91 |
| 2006/03/24 | 150,000 | 152,000 | 150,000 | 151,000 | 31 |
| 2006/03/23 | 150,000 | 151,000 | 149,000 | 150,000 | 39 |
| 2006/03/22 | 150,000 | 151,000 | 149,000 | 149,000 | 71 |
| 2006/03/20 | 147,000 | 150,000 | 147,000 | 150,000 | 66 |
| 2006/03/17 | 146,000 | 147,000 | 145,000 | 146,000 | 101 |
| 2006/03/16 | 147,000 | 148,000 | 146,000 | 146,000 | 65 |
| 2006/03/15 | 148,000 | 148,000 | 146,000 | 147,000 | 116 |
| 2006/03/14 | 149,000 | 151,000 | 148,000 | 149,000 | 79 |
| 2006/03/13 | 150,000 | 152,000 | 149,000 | 151,000 | 63 |
| 2006/03/10 | 147,000 | 149,000 | 147,000 | 148,000 | 43 |
| 2006/03/09 | 145,000 | 146,000 | 144,000 | 146,000 | 56 |
| 2006/03/08 | 144,000 | 147,000 | 144,000 | 147,000 | 7 |
| 2006/03/07 | 147,000 | 147,000 | 144,000 | 146,000 | 25 |
| 2006/03/06 | 148,000 | 148,000 | 147,000 | 147,000 | 14 |
| 2006/03/03 | 146,000 | 146,000 | 145,000 | 146,000 | 37 |
| 2006/03/02 | 149,000 | 150,000 | 148,000 | 148,000 | 22 |
| 2006/03/01 | 150,000 | 150,000 | 148,000 | 149,000 | 30 |
| 2006/02/28 | 153,000 | 153,000 | 149,000 | 150,000 | 107 |
| 2006/02/27 | 151,000 | 153,000 | 150,000 | 152,000 | 122 |
| 2006/02/24 | 146,000 | 148,000 | 145,000 | 147,000 | 109 |
| 2006/02/23 | 142,000 | 145,000 | 141,000 | 145,000 | 258 |
| 2006/02/22 | 140,000 | 145,000 | 138,000 | 145,000 | 156 |
| 2006/02/21 | 137,000 | 141,000 | 137,000 | 141,000 | 246 |
| 2006/02/20 | 148,000 | 148,000 | 141,000 | 141,000 | 96 |
| 2006/02/17 | 152,000 | 152,000 | 148,000 | 148,000 | 52 |
| 2006/02/16 | 152,000 | 153,000 | 152,000 | 152,000 | 14 |
| 2006/02/15 | 156,000 | 157,000 | 153,000 | 153,000 | 13 |
| 2006/02/14 | 151,000 | 154,000 | 148,000 | 153,000 | 87 |
| 2006/02/13 | 159,000 | 159,000 | 152,000 | 153,000 | 72 |
| 2006/02/10 | 161,000 | 163,000 | 155,000 | 158,000 | 132 |
| 2006/02/09 | 163,000 | 164,000 | 163,000 | 163,000 | 65 |
| 2006/02/08 | 164,000 | 164,000 | 162,000 | 162,000 | 52 |
| 2006/02/07 | 163,000 | 164,000 | 161,000 | 164,000 | 113 |
| 2006/02/06 | 164,000 | 167,000 | 162,000 | 163,000 | 96 |
| 2006/02/03 | 165,000 | 165,000 | 163,000 | 164,000 | 66 |
| 2006/02/02 | 165,000 | 168,000 | 164,000 | 168,000 | 215 |
| 2006/02/01 | 166,000 | 167,000 | 164,000 | 164,000 | 141 |
| 2006/01/31 | 170,000 | 170,000 | 167,000 | 168,000 | 77 |
| 2006/01/30 | 167,000 | 172,000 | 167,000 | 169,000 | 126 |
| 2006/01/27 | 165,000 | 168,000 | 165,000 | 167,000 | 124 |
| 2006/01/26 | 165,000 | 166,000 | 162,000 | 163,000 | 161 |
| 2006/01/25 | 165,000 | 169,000 | 165,000 | 166,000 | 104 |
| 2006/01/24 | 160,000 | 165,000 | 160,000 | 165,000 | 66 |
| 2006/01/23 | 163,000 | 163,000 | 160,000 | 160,000 | 176 |
| 2006/01/20 | 175,000 | 180,000 | 161,000 | 163,000 | 366 |
| 2006/01/19 | 156,000 | 177,000 | 156,000 | 175,000 | 289 |
| 2006/01/18 | 176,000 | 180,000 | 146,000 | 159,000 | 417 |
| 2006/01/17 | 192,000 | 195,000 | 172,000 | 176,000 | 560 |
| 2006/01/16 | 191,000 | 198,000 | 185,000 | 198,000 | 471 |
| 2006/01/13 | 194,000 | 199,000 | 191,000 | 193,000 | 678 |
| 2006/01/12 | 180,000 | 200,000 | 177,000 | 196,000 | 1,767 |
| 2006/01/11 | 170,000 | 180,000 | 168,000 | 180,000 | 841 |
| 2006/01/10 | 169,000 | 170,000 | 167,000 | 170,000 | 620 |
| 2006/01/06 | 162,000 | 167,000 | 160,000 | 164,000 | 371 |
| 2006/01/05 | 159,000 | 164,000 | 158,000 | 162,000 | 370 |
| 2006/01/04 | 158,000 | 159,000 | 158,000 | 158,000 | 36 |