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 |
|---|---|---|---|---|---|
| 2008/12/30 | 77,400 | 79,800 | 77,400 | 79,800 | 2 |
| 2008/12/26 | 80,000 | 80,000 | 78,000 | 78,000 | 34 |
| 2008/12/25 | 73,100 | 74,000 | 73,000 | 74,000 | 6 |
| 2008/12/24 | 73,200 | 73,400 | 73,000 | 73,000 | 9 |
| 2008/12/22 | 74,000 | 74,000 | 73,000 | 73,000 | 6 |
| 2008/12/19 | 73,200 | 73,200 | 73,000 | 73,000 | 28 |
| 2008/12/18 | 74,300 | 74,300 | 73,000 | 73,000 | 5 |
| 2008/12/17 | 73,000 | 73,000 | 72,800 | 72,800 | 4 |
| 2008/12/16 | 73,600 | 73,600 | 72,700 | 72,700 | 11 |
| 2008/12/15 | 74,000 | 74,100 | 73,600 | 73,600 | 9 |
| 2008/12/12 | 73,700 | 73,700 | 73,700 | 73,700 | 1 |
| 2008/12/11 | 74,000 | 74,000 | 73,800 | 73,800 | 4 |
| 2008/12/10 | 75,200 | 75,200 | 73,500 | 74,100 | 158 |
| 2008/12/09 | 76,000 | 76,400 | 75,000 | 75,100 | 23 |
| 2008/12/08 | 75,000 | 75,000 | 75,000 | 75,000 | 5 |
| 2008/12/05 | 73,000 | 74,500 | 73,000 | 74,500 | 9 |
| 2008/12/04 | 74,500 | 75,000 | 73,100 | 73,100 | 6 |
| 2008/12/03 | 76,400 | 76,400 | 75,600 | 75,600 | 2 |
| 2008/12/02 | 76,500 | 76,500 | 76,400 | 76,400 | 11 |
| 2008/12/01 | 76,500 | 77,000 | 76,500 | 76,500 | 5 |
| 2008/11/28 | 76,000 | 78,000 | 76,000 | 78,000 | 4 |
| 2008/11/27 | 74,600 | 76,000 | 74,600 | 76,000 | 2 |
| 2008/11/26 | 75,600 | 75,600 | 75,600 | 75,600 | 5 |
| 2008/11/25 | 79,100 | 79,100 | 75,300 | 75,700 | 4 |
| 2008/11/21 | 75,500 | 75,500 | 72,100 | 75,100 | 25 |
| 2008/11/20 | 75,700 | 75,700 | 75,500 | 75,500 | 44 |
| 2008/11/19 | 76,900 | 76,900 | 74,800 | 75,500 | 14 |
| 2008/11/18 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2008/11/17 | 78,100 | 78,100 | 78,000 | 78,000 | 6 |
| 2008/11/13 | 76,800 | 76,800 | 76,800 | 76,800 | 1 |
| 2008/11/11 | 80,000 | 80,000 | 79,000 | 79,000 | 4 |
| 2008/11/10 | 79,000 | 79,000 | 79,000 | 79,000 | 1 |
| 2008/11/06 | 79,000 | 79,100 | 78,000 | 78,000 | 11 |
| 2008/11/05 | 78,400 | 80,000 | 78,400 | 80,000 | 20 |
| 2008/11/04 | 78,900 | 78,900 | 78,900 | 78,900 | 1 |
| 2008/10/30 | 79,000 | 79,000 | 78,000 | 79,000 | 9 |
| 2008/10/29 | 81,100 | 82,000 | 78,600 | 80,000 | 9 |
| 2008/10/28 | 71,500 | 78,500 | 70,500 | 78,500 | 4 |
| 2008/10/27 | 74,800 | 74,800 | 73,000 | 73,000 | 9 |
| 2008/10/24 | 76,000 | 76,000 | 75,000 | 75,000 | 10 |
| 2008/10/23 | 78,000 | 78,000 | 76,500 | 76,600 | 61 |
| 2008/10/22 | 77,700 | 78,000 | 77,300 | 78,000 | 10 |
| 2008/10/21 | 78,000 | 78,000 | 77,300 | 77,300 | 7 |
| 2008/10/20 | 77,000 | 77,600 | 76,600 | 76,800 | 13 |
| 2008/10/17 | 77,000 | 77,500 | 76,200 | 76,200 | 41 |
| 2008/10/16 | 78,500 | 78,500 | 76,000 | 76,000 | 4 |
| 2008/10/15 | 80,700 | 81,500 | 80,000 | 81,500 | 23 |
| 2008/10/14 | 76,500 | 81,800 | 76,500 | 81,500 | 35 |
| 2008/10/10 | 80,000 | 80,000 | 74,000 | 75,800 | 28 |
| 2008/10/09 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2008/10/08 | 79,900 | 79,900 | 78,000 | 78,000 | 24 |
| 2008/10/07 | 81,100 | 84,100 | 81,000 | 84,000 | 51 |
| 2008/10/06 | 92,000 | 92,000 | 86,000 | 91,000 | 44 |
| 2008/10/03 | 97,500 | 97,500 | 96,000 | 96,000 | 3 |
| 2008/09/30 | 105,000 | 105,000 | 97,000 | 102,700 | 12 |
| 2008/09/29 | 102,500 | 104,000 | 102,500 | 104,000 | 11 |
| 2008/09/25 | 103,000 | 103,000 | 103,000 | 103,000 | 12 |
| 2008/09/24 | 103,000 | 103,000 | 103,000 | 103,000 | 11 |
| 2008/09/22 | 103,000 | 103,000 | 103,000 | 103,000 | 2 |
| 2008/09/19 | 103,000 | 103,000 | 103,000 | 103,000 | 20 |
| 2008/09/17 | 105,000 | 105,000 | 105,000 | 105,000 | 37 |
| 2008/09/16 | 90,000 | 95,500 | 90,000 | 95,000 | 17 |
| 2008/09/12 | 95,000 | 95,000 | 95,000 | 95,000 | 4 |
| 2008/09/10 | 94,000 | 94,000 | 94,000 | 94,000 | 65 |
| 2008/09/09 | 95,900 | 95,900 | 94,000 | 94,000 | 2 |
| 2008/09/08 | 98,000 | 98,000 | 94,000 | 94,000 | 6 |
| 2008/09/05 | 97,000 | 97,000 | 94,000 | 94,000 | 8 |
| 2008/09/04 | 99,100 | 99,100 | 99,000 | 99,000 | 4 |
| 2008/09/03 | 99,500 | 99,500 | 99,100 | 99,100 | 3 |
| 2008/08/29 | 103,000 | 103,000 | 100,000 | 101,000 | 12 |
| 2008/08/28 | 101,500 | 101,500 | 101,000 | 101,000 | 5 |
| 2008/08/27 | 101,900 | 101,900 | 101,600 | 101,600 | 4 |
| 2008/08/26 | 101,600 | 101,600 | 101,600 | 101,600 | 1 |
| 2008/08/25 | 101,700 | 103,000 | 101,700 | 102,500 | 6 |
| 2008/08/22 | 101,700 | 102,000 | 101,700 | 102,000 | 2 |
| 2008/08/21 | 107,100 | 107,100 | 107,000 | 107,000 | 46 |
| 2008/08/20 | 104,500 | 107,000 | 104,500 | 107,000 | 11 |
| 2008/08/15 | 102,500 | 102,500 | 102,500 | 102,500 | 1 |
| 2008/08/12 | 102,500 | 102,500 | 102,500 | 102,500 | 1 |
| 2008/08/11 | 101,500 | 101,500 | 101,500 | 101,500 | 3 |
| 2008/08/08 | 105,000 | 105,000 | 105,000 | 105,000 | 2 |
| 2008/08/06 | 105,000 | 105,000 | 105,000 | 105,000 | 2 |
| 2008/08/05 | 106,000 | 106,000 | 106,000 | 106,000 | 1 |
| 2008/08/04 | 104,500 | 104,500 | 102,000 | 104,500 | 12 |
| 2008/08/01 | 106,100 | 106,100 | 104,500 | 104,500 | 38 |
| 2008/07/31 | 106,100 | 106,100 | 106,100 | 106,100 | 3 |
| 2008/07/30 | 105,900 | 106,100 | 105,900 | 106,100 | 6 |
| 2008/07/28 | 110,000 | 110,000 | 106,000 | 107,900 | 10 |
| 2008/07/25 | 110,000 | 110,000 | 108,200 | 110,000 | 3 |
| 2008/07/24 | 112,800 | 112,800 | 112,800 | 112,800 | 1 |
| 2008/07/23 | 112,800 | 112,800 | 112,800 | 112,800 | 1 |
| 2008/07/22 | 113,000 | 113,000 | 113,000 | 113,000 | 4 |
| 2008/07/18 | 113,000 | 113,000 | 113,000 | 113,000 | 41 |
| 2008/07/17 | 110,000 | 113,000 | 110,000 | 113,000 | 29 |
| 2008/07/16 | 109,000 | 110,000 | 109,000 | 110,000 | 3 |
| 2008/07/14 | 108,000 | 111,000 | 108,000 | 111,000 | 12 |
| 2008/07/10 | 114,000 | 117,000 | 114,000 | 117,000 | 50 |
| 2008/07/09 | 108,000 | 117,000 | 108,000 | 117,000 | 9 |
| 2008/07/08 | 109,000 | 112,000 | 109,000 | 112,000 | 11 |
| 2008/07/07 | 107,000 | 117,000 | 107,000 | 117,000 | 18 |
| 2008/07/04 | 113,000 | 114,000 | 113,000 | 113,000 | 13 |
| 2008/07/03 | 109,000 | 113,000 | 108,000 | 113,000 | 80 |
| 2008/07/02 | 110,000 | 111,000 | 109,000 | 109,000 | 18 |
| 2008/07/01 | 111,000 | 111,000 | 109,000 | 109,000 | 6 |
| 2008/06/30 | 109,000 | 111,000 | 109,000 | 109,000 | 63 |
| 2008/06/27 | 108,000 | 110,000 | 108,000 | 109,000 | 29 |
| 2008/06/26 | 108,000 | 110,000 | 107,000 | 109,000 | 160 |
| 2008/06/25 | 104,000 | 108,000 | 104,000 | 108,000 | 12 |
| 2008/06/24 | 103,000 | 105,000 | 102,000 | 102,000 | 22 |
| 2008/06/23 | 106,000 | 107,000 | 102,000 | 103,000 | 45 |
| 2008/06/20 | 106,000 | 106,000 | 105,000 | 106,000 | 17 |
| 2008/06/19 | 102,000 | 104,000 | 102,000 | 104,000 | 5 |
| 2008/06/18 | 104,000 | 104,000 | 102,000 | 102,000 | 2 |
| 2008/06/17 | 104,000 | 105,000 | 104,000 | 105,000 | 3 |
| 2008/06/16 | 103,000 | 103,000 | 103,000 | 103,000 | 2 |
| 2008/06/13 | 104,000 | 104,000 | 101,000 | 103,000 | 29 |
| 2008/06/12 | 101,000 | 101,000 | 101,000 | 101,000 | 16 |
| 2008/06/11 | 108,000 | 108,000 | 99,000 | 101,000 | 75 |
| 2008/06/10 | 108,000 | 108,000 | 107,000 | 107,000 | 22 |
| 2008/06/09 | 109,000 | 109,000 | 106,000 | 106,000 | 5 |
| 2008/06/06 | 111,000 | 112,000 | 107,000 | 111,000 | 21 |
| 2008/06/05 | 108,000 | 110,000 | 108,000 | 110,000 | 18 |
| 2008/06/04 | 105,000 | 108,000 | 105,000 | 108,000 | 25 |
| 2008/06/03 | 104,000 | 106,000 | 104,000 | 106,000 | 13 |
| 2008/06/02 | 104,000 | 105,000 | 104,000 | 104,000 | 19 |
| 2008/05/30 | 101,000 | 104,000 | 101,000 | 104,000 | 11 |
| 2008/05/29 | 102,000 | 104,000 | 102,000 | 103,000 | 14 |
| 2008/05/28 | 99,800 | 100,000 | 99,800 | 100,000 | 7 |
| 2008/05/27 | 99,600 | 99,600 | 98,600 | 98,600 | 15 |
| 2008/05/26 | 98,100 | 98,800 | 98,100 | 98,800 | 4 |
| 2008/05/23 | 97,800 | 99,800 | 96,800 | 99,800 | 4 |
| 2008/05/22 | 99,700 | 99,900 | 99,700 | 99,900 | 4 |
| 2008/05/21 | 101,000 | 101,000 | 99,900 | 99,900 | 46 |
| 2008/05/20 | 99,900 | 101,000 | 99,900 | 101,000 | 24 |
| 2008/05/19 | 95,500 | 98,900 | 95,500 | 98,900 | 15 |
| 2008/05/16 | 95,500 | 95,600 | 95,500 | 95,600 | 8 |
| 2008/05/15 | 93,700 | 95,500 | 93,700 | 95,300 | 14 |
| 2008/05/14 | 93,500 | 93,500 | 93,500 | 93,500 | 6 |
| 2008/05/13 | 93,500 | 93,500 | 93,500 | 93,500 | 29 |
| 2008/05/09 | 93,500 | 93,500 | 93,500 | 93,500 | 3 |
| 2008/05/08 | 93,700 | 93,700 | 93,700 | 93,700 | 1 |
| 2008/05/07 | 93,700 | 94,000 | 93,500 | 93,600 | 5 |
| 2008/05/02 | 93,700 | 93,700 | 93,700 | 93,700 | 2 |
| 2008/05/01 | 93,500 | 93,600 | 93,500 | 93,500 | 26 |
| 2008/04/30 | 93,800 | 95,000 | 93,800 | 95,000 | 9 |
| 2008/04/28 | 94,300 | 94,300 | 93,500 | 94,000 | 6 |
| 2008/04/25 | 94,900 | 95,200 | 92,000 | 95,200 | 16 |
| 2008/04/24 | 93,800 | 96,900 | 93,800 | 96,900 | 28 |
| 2008/04/23 | 91,400 | 91,400 | 91,400 | 91,400 | 3 |
| 2008/04/22 | 92,000 | 93,400 | 91,500 | 93,400 | 10 |
| 2008/04/21 | 91,200 | 93,800 | 90,800 | 93,000 | 12 |
| 2008/04/18 | 93,000 | 93,100 | 93,000 | 93,000 | 58 |
| 2008/04/17 | 91,000 | 93,000 | 91,000 | 93,000 | 4 |
| 2008/04/16 | 90,100 | 90,100 | 90,100 | 90,100 | 1 |
| 2008/04/15 | 90,000 | 90,000 | 89,000 | 89,000 | 6 |
| 2008/04/10 | 91,000 | 91,000 | 90,800 | 90,800 | 5 |
| 2008/04/09 | 90,800 | 90,800 | 90,800 | 90,800 | 1 |
| 2008/04/07 | 91,400 | 91,400 | 90,000 | 90,700 | 12 |
| 2008/04/04 | 91,200 | 91,200 | 91,200 | 91,200 | 1 |
| 2008/04/02 | 90,300 | 91,000 | 90,300 | 91,000 | 7 |
| 2008/04/01 | 92,000 | 92,000 | 89,000 | 90,000 | 24 |
| 2008/03/31 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2008/03/28 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2008/03/27 | 93,500 | 93,500 | 93,500 | 93,500 | 1 |
| 2008/03/26 | 101,000 | 101,000 | 94,500 | 94,500 | 51 |
| 2008/03/25 | 95,600 | 95,600 | 95,600 | 95,600 | 1 |
| 2008/03/24 | 95,100 | 95,100 | 94,500 | 94,500 | 5 |
| 2008/03/19 | 93,200 | 93,200 | 93,000 | 93,000 | 5 |
| 2008/03/18 | 92,100 | 92,100 | 92,100 | 92,100 | 4 |
| 2008/03/17 | 96,600 | 96,600 | 96,600 | 96,600 | 1 |
| 2008/03/14 | 97,000 | 97,000 | 97,000 | 97,000 | 1 |
| 2008/03/13 | 97,500 | 97,500 | 97,500 | 97,500 | 12 |
| 2008/03/12 | 96,500 | 97,500 | 96,500 | 97,500 | 7 |
| 2008/03/11 | 97,000 | 97,300 | 96,800 | 97,000 | 10 |
| 2008/03/10 | 97,300 | 97,300 | 97,300 | 97,300 | 1 |
| 2008/03/07 | 97,800 | 97,800 | 97,800 | 97,800 | 2 |
| 2008/03/06 | 98,000 | 98,300 | 98,000 | 98,300 | 26 |
| 2008/03/05 | 98,500 | 98,500 | 98,000 | 98,300 | 17 |
| 2008/03/04 | 99,400 | 99,400 | 99,400 | 99,400 | 5 |
| 2008/03/03 | 100,000 | 100,000 | 98,700 | 98,700 | 10 |
| 2008/02/29 | 100,000 | 100,000 | 100,000 | 100,000 | 4 |
| 2008/02/28 | 101,000 | 101,000 | 101,000 | 101,000 | 1 |
| 2008/02/26 | 101,000 | 101,000 | 101,000 | 101,000 | 16 |
| 2008/02/25 | 100,000 | 100,000 | 100,000 | 100,000 | 5 |
| 2008/02/22 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2008/02/21 | 100,000 | 100,000 | 100,000 | 100,000 | 3 |
| 2008/02/20 | 99,700 | 100,000 | 99,600 | 99,600 | 67 |
| 2008/02/19 | 99,600 | 99,600 | 99,600 | 99,600 | 1 |
| 2008/02/18 | 99,900 | 100,000 | 99,000 | 100,000 | 21 |
| 2008/02/15 | 99,000 | 99,400 | 99,000 | 99,400 | 6 |
| 2008/02/12 | 98,000 | 99,000 | 98,000 | 98,500 | 5 |
| 2008/02/08 | 100,000 | 100,000 | 98,500 | 98,500 | 12 |
| 2008/02/07 | 100,000 | 100,000 | 99,300 | 99,300 | 7 |
| 2008/02/06 | 100,000 | 100,000 | 100,000 | 100,000 | 7 |
| 2008/02/04 | 103,000 | 103,000 | 101,000 | 101,000 | 11 |
| 2008/02/01 | 101,000 | 102,000 | 101,000 | 102,000 | 6 |
| 2008/01/31 | 102,000 | 103,000 | 102,000 | 102,000 | 6 |
| 2008/01/30 | 102,000 | 102,000 | 101,000 | 102,000 | 7 |
| 2008/01/29 | 103,000 | 104,000 | 103,000 | 104,000 | 9 |
| 2008/01/25 | 101,000 | 102,000 | 100,000 | 102,000 | 25 |
| 2008/01/24 | 100,000 | 101,000 | 100,000 | 101,000 | 21 |
| 2008/01/23 | 98,000 | 102,000 | 98,000 | 98,000 | 18 |
| 2008/01/22 | 104,000 | 104,000 | 100,000 | 100,000 | 19 |
| 2008/01/21 | 105,000 | 105,000 | 103,000 | 105,000 | 54 |
| 2008/01/18 | 105,000 | 107,000 | 105,000 | 107,000 | 52 |
| 2008/01/17 | 103,000 | 105,000 | 103,000 | 105,000 | 31 |
| 2008/01/16 | 108,000 | 108,000 | 106,000 | 107,000 | 39 |
| 2008/01/15 | 110,000 | 112,000 | 110,000 | 112,000 | 7 |
| 2008/01/11 | 110,000 | 112,000 | 109,000 | 112,000 | 9 |
| 2008/01/10 | 113,000 | 113,000 | 110,000 | 111,000 | 11 |
| 2008/01/09 | 114,000 | 114,000 | 112,000 | 112,000 | 3 |
| 2008/01/08 | 110,000 | 114,000 | 110,000 | 114,000 | 12 |
| 2008/01/07 | 111,000 | 112,000 | 111,000 | 112,000 | 7 |
| 2008/01/04 | 113,000 | 113,000 | 112,000 | 112,000 | 6 |