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 |
|---|---|---|---|---|---|
| 2009/12/30 | 72,700 | 73,500 | 72,600 | 73,500 | 7 |
| 2009/12/29 | 72,700 | 72,700 | 72,700 | 72,700 | 3 |
| 2009/12/28 | 72,400 | 72,700 | 72,400 | 72,600 | 13 |
| 2009/12/25 | 73,200 | 73,200 | 72,200 | 72,200 | 15 |
| 2009/12/24 | 73,500 | 74,100 | 73,500 | 74,100 | 7 |
| 2009/12/22 | 74,000 | 74,000 | 73,300 | 73,300 | 15 |
| 2009/12/21 | 74,100 | 74,200 | 74,100 | 74,200 | 2 |
| 2009/12/18 | 77,000 | 77,500 | 74,000 | 74,000 | 66 |
| 2009/12/17 | 74,500 | 77,000 | 74,500 | 77,000 | 7 |
| 2009/12/16 | 74,300 | 74,500 | 74,300 | 74,500 | 2 |
| 2009/12/15 | 73,900 | 74,900 | 73,900 | 74,800 | 12 |
| 2009/12/14 | 73,500 | 73,500 | 73,500 | 73,500 | 2 |
| 2009/12/11 | 73,800 | 73,900 | 72,900 | 73,500 | 14 |
| 2009/12/10 | 74,000 | 76,100 | 74,000 | 74,000 | 11 |
| 2009/12/09 | 80,500 | 80,500 | 74,400 | 74,700 | 172 |
| 2009/12/08 | 77,900 | 81,000 | 77,900 | 80,300 | 14 |
| 2009/12/07 | 77,600 | 78,000 | 77,300 | 77,600 | 27 |
| 2009/12/04 | 76,400 | 76,400 | 76,300 | 76,300 | 2 |
| 2009/12/03 | 76,100 | 76,700 | 75,100 | 76,400 | 7 |
| 2009/12/02 | 75,100 | 77,100 | 75,100 | 77,100 | 4 |
| 2009/12/01 | 75,000 | 76,100 | 74,700 | 75,000 | 52 |
| 2009/11/30 | 73,100 | 74,200 | 73,100 | 74,200 | 2 |
| 2009/11/27 | 76,900 | 76,900 | 73,000 | 74,000 | 11 |
| 2009/11/26 | 78,000 | 78,000 | 78,000 | 78,000 | 2 |
| 2009/11/25 | 80,000 | 80,000 | 79,000 | 79,000 | 43 |
| 2009/11/24 | 80,100 | 80,300 | 80,000 | 80,000 | 13 |
| 2009/11/20 | 79,600 | 80,000 | 79,000 | 80,000 | 22 |
| 2009/11/19 | 78,100 | 78,100 | 78,000 | 78,000 | 3 |
| 2009/11/18 | 78,000 | 78,000 | 78,000 | 78,000 | 3 |
| 2009/11/17 | 78,200 | 78,500 | 78,200 | 78,500 | 4 |
| 2009/11/16 | 81,200 | 81,200 | 79,200 | 79,200 | 6 |
| 2009/11/12 | 80,200 | 80,200 | 80,200 | 80,200 | 1 |
| 2009/11/09 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2009/11/04 | 79,100 | 79,100 | 79,100 | 79,100 | 1 |
| 2009/10/30 | 80,100 | 80,100 | 80,100 | 80,100 | 1 |
| 2009/10/29 | 80,000 | 80,000 | 80,000 | 80,000 | 2 |
| 2009/10/27 | 84,000 | 84,000 | 84,000 | 84,000 | 3 |
| 2009/10/26 | 84,000 | 84,000 | 84,000 | 84,000 | 28 |
| 2009/10/23 | 80,900 | 80,900 | 80,900 | 80,900 | 1 |
| 2009/10/22 | 80,400 | 80,400 | 80,300 | 80,300 | 10 |
| 2009/10/20 | 80,000 | 80,300 | 80,000 | 80,300 | 15 |
| 2009/10/19 | 78,500 | 80,000 | 78,500 | 80,000 | 10 |
| 2009/10/15 | 77,600 | 77,600 | 77,600 | 77,600 | 1 |
| 2009/10/14 | 76,700 | 77,600 | 76,700 | 77,600 | 2 |
| 2009/10/13 | 75,700 | 75,700 | 75,500 | 75,700 | 20 |
| 2009/10/09 | 74,600 | 76,700 | 74,600 | 76,700 | 6 |
| 2009/10/08 | 75,100 | 76,400 | 75,100 | 76,400 | 10 |
| 2009/10/07 | 78,600 | 78,600 | 77,100 | 77,100 | 2 |
| 2009/10/02 | 78,500 | 78,500 | 77,000 | 77,000 | 3 |
| 2009/10/01 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2009/09/30 | 80,000 | 80,000 | 80,000 | 80,000 | 3 |
| 2009/09/29 | 81,200 | 81,200 | 80,500 | 80,500 | 3 |
| 2009/09/28 | 82,600 | 82,600 | 80,300 | 81,000 | 13 |
| 2009/09/25 | 84,900 | 84,900 | 84,900 | 84,900 | 28 |
| 2009/09/24 | 84,900 | 84,900 | 84,900 | 84,900 | 11 |
| 2009/09/18 | 85,200 | 85,500 | 84,900 | 84,900 | 53 |
| 2009/09/17 | 84,700 | 84,900 | 84,700 | 84,900 | 2 |
| 2009/09/14 | 86,400 | 86,400 | 84,400 | 84,500 | 7 |
| 2009/09/11 | 86,400 | 86,400 | 84,400 | 84,400 | 2 |
| 2009/09/08 | 85,500 | 85,500 | 85,500 | 85,500 | 8 |
| 2009/09/07 | 86,300 | 86,300 | 86,000 | 86,000 | 4 |
| 2009/09/04 | 85,700 | 85,700 | 85,500 | 85,500 | 3 |
| 2009/09/03 | 86,500 | 86,500 | 86,500 | 86,500 | 1 |
| 2009/09/02 | 88,800 | 88,800 | 88,500 | 88,500 | 5 |
| 2009/09/01 | 86,000 | 86,000 | 86,000 | 86,000 | 3 |
| 2009/08/31 | 87,200 | 87,200 | 87,200 | 87,200 | 1 |
| 2009/08/28 | 88,000 | 88,000 | 86,200 | 87,200 | 7 |
| 2009/08/26 | 88,400 | 88,400 | 86,400 | 88,100 | 18 |
| 2009/08/25 | 84,900 | 85,400 | 84,900 | 85,400 | 8 |
| 2009/08/24 | 89,500 | 89,500 | 84,900 | 85,900 | 6 |
| 2009/08/21 | 85,000 | 85,500 | 84,700 | 85,000 | 62 |
| 2009/08/20 | 84,500 | 85,000 | 84,500 | 85,000 | 14 |
| 2009/08/18 | 82,500 | 82,500 | 82,100 | 82,100 | 2 |
| 2009/08/14 | 82,500 | 82,500 | 82,000 | 82,000 | 2 |
| 2009/08/06 | 86,500 | 86,500 | 86,500 | 86,500 | 1 |
| 2009/08/05 | 85,000 | 86,800 | 85,000 | 86,800 | 3 |
| 2009/08/04 | 85,000 | 85,000 | 85,000 | 85,000 | 9 |
| 2009/08/03 | 84,000 | 84,000 | 84,000 | 84,000 | 2 |
| 2009/07/31 | 81,100 | 84,000 | 81,100 | 84,000 | 7 |
| 2009/07/30 | 83,000 | 83,000 | 81,000 | 81,000 | 24 |
| 2009/07/28 | 84,300 | 84,300 | 84,300 | 84,300 | 5 |
| 2009/07/27 | 86,000 | 86,000 | 84,300 | 84,300 | 3 |
| 2009/07/24 | 89,000 | 89,000 | 89,000 | 89,000 | 8 |
| 2009/07/23 | 83,000 | 83,000 | 83,000 | 83,000 | 2 |
| 2009/07/21 | 82,000 | 83,000 | 82,000 | 83,000 | 5 |
| 2009/07/17 | 82,100 | 82,100 | 82,000 | 82,000 | 35 |
| 2009/07/16 | 78,000 | 82,000 | 78,000 | 82,000 | 34 |
| 2009/07/15 | 80,000 | 80,000 | 80,000 | 80,000 | 4 |
| 2009/07/13 | 82,000 | 82,000 | 80,500 | 80,500 | 8 |
| 2009/07/10 | 85,500 | 85,500 | 85,000 | 85,000 | 3 |
| 2009/07/08 | 86,600 | 86,600 | 86,600 | 86,600 | 4 |
| 2009/07/06 | 91,000 | 91,000 | 91,000 | 91,000 | 6 |
| 2009/07/03 | 91,100 | 91,100 | 91,000 | 91,000 | 343 |
| 2009/07/02 | 89,200 | 91,000 | 89,000 | 91,000 | 41 |
| 2009/07/01 | 87,500 | 88,200 | 87,500 | 88,200 | 6 |
| 2009/06/30 | 86,800 | 87,000 | 86,800 | 87,000 | 3 |
| 2009/06/29 | 83,900 | 84,900 | 83,500 | 83,900 | 30 |
| 2009/06/26 | 82,000 | 83,300 | 82,000 | 83,200 | 13 |
| 2009/06/25 | 79,900 | 81,900 | 79,900 | 81,800 | 51 |
| 2009/06/24 | 78,500 | 78,500 | 78,500 | 78,500 | 1 |
| 2009/06/23 | 79,800 | 79,800 | 79,000 | 79,500 | 57 |
| 2009/06/22 | 78,500 | 79,800 | 78,400 | 79,800 | 24 |
| 2009/06/19 | 78,000 | 78,400 | 78,000 | 78,400 | 8 |
| 2009/06/18 | 78,800 | 78,800 | 77,200 | 77,200 | 2 |
| 2009/06/17 | 77,000 | 78,200 | 77,000 | 78,000 | 9 |
| 2009/06/16 | 76,500 | 78,000 | 76,000 | 78,000 | 14 |
| 2009/06/15 | 76,200 | 76,500 | 75,100 | 76,500 | 7 |
| 2009/06/12 | 74,100 | 75,000 | 74,100 | 75,000 | 2 |
| 2009/06/10 | 74,500 | 74,500 | 74,500 | 74,500 | 1 |
| 2009/06/09 | 74,500 | 74,500 | 73,500 | 73,500 | 6 |
| 2009/06/08 | 74,800 | 74,800 | 74,500 | 74,500 | 2 |
| 2009/06/05 | 73,700 | 73,800 | 73,700 | 73,800 | 2 |
| 2009/06/04 | 73,200 | 73,200 | 73,200 | 73,200 | 4 |
| 2009/06/03 | 74,000 | 74,000 | 73,800 | 73,800 | 2 |
| 2009/06/02 | 74,200 | 74,200 | 74,000 | 74,200 | 4 |
| 2009/05/29 | 73,000 | 73,200 | 73,000 | 73,200 | 6 |
| 2009/05/28 | 73,000 | 73,000 | 72,500 | 72,500 | 7 |
| 2009/05/27 | 73,000 | 73,000 | 73,000 | 73,000 | 3 |
| 2009/05/26 | 75,500 | 75,500 | 72,600 | 73,400 | 57 |
| 2009/05/25 | 71,600 | 72,500 | 71,600 | 72,500 | 19 |
| 2009/05/22 | 72,000 | 73,000 | 71,500 | 71,500 | 6 |
| 2009/05/21 | 72,000 | 72,000 | 71,500 | 71,500 | 6 |
| 2009/05/20 | 70,000 | 71,500 | 70,000 | 71,500 | 6 |
| 2009/05/19 | 69,500 | 69,500 | 69,500 | 69,500 | 1 |
| 2009/05/18 | 68,500 | 68,500 | 68,100 | 68,100 | 3 |
| 2009/05/15 | 71,000 | 71,000 | 71,000 | 71,000 | 2 |
| 2009/05/12 | 69,500 | 72,000 | 69,500 | 72,000 | 3 |
| 2009/05/11 | 71,000 | 71,000 | 71,000 | 71,000 | 5 |
| 2009/05/08 | 70,600 | 70,600 | 70,200 | 70,200 | 3 |
| 2009/05/07 | 71,500 | 71,500 | 70,100 | 70,100 | 3 |
| 2009/04/30 | 71,000 | 71,000 | 71,000 | 71,000 | 11 |
| 2009/04/28 | 71,000 | 72,000 | 71,000 | 72,000 | 11 |
| 2009/04/27 | 71,000 | 71,000 | 71,000 | 71,000 | 12 |
| 2009/04/24 | 72,000 | 72,000 | 71,000 | 71,000 | 53 |
| 2009/04/23 | 72,100 | 72,100 | 72,000 | 72,100 | 7 |
| 2009/04/22 | 72,600 | 72,700 | 72,000 | 72,000 | 5 |
| 2009/04/21 | 72,000 | 72,000 | 72,000 | 72,000 | 7 |
| 2009/04/20 | 71,500 | 71,600 | 71,100 | 71,200 | 13 |
| 2009/04/17 | 72,200 | 72,500 | 71,100 | 71,100 | 7 |
| 2009/04/14 | 71,500 | 71,500 | 71,500 | 71,500 | 4 |
| 2009/04/13 | 71,100 | 72,000 | 71,100 | 72,000 | 6 |
| 2009/04/10 | 73,900 | 73,900 | 72,000 | 72,000 | 3 |
| 2009/04/09 | 73,700 | 73,800 | 73,700 | 73,800 | 6 |
| 2009/04/08 | 71,700 | 71,700 | 71,700 | 71,700 | 4 |
| 2009/04/06 | 71,600 | 72,600 | 71,600 | 71,600 | 5 |
| 2009/04/03 | 71,500 | 71,500 | 71,500 | 71,500 | 1 |
| 2009/03/26 | 76,200 | 76,200 | 73,400 | 73,400 | 69 |
| 2009/03/25 | 73,500 | 75,000 | 73,000 | 75,000 | 16 |
| 2009/03/24 | 73,200 | 73,200 | 73,000 | 73,000 | 2 |
| 2009/03/23 | 72,000 | 72,400 | 72,000 | 72,000 | 10 |
| 2009/03/19 | 70,700 | 71,000 | 70,700 | 71,000 | 2 |
| 2009/03/18 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2009/03/17 | 68,000 | 70,000 | 68,000 | 70,000 | 13 |
| 2009/03/12 | 66,500 | 66,500 | 65,800 | 65,800 | 6 |
| 2009/03/11 | 68,000 | 68,000 | 67,000 | 67,000 | 2 |
| 2009/03/10 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
| 2009/03/05 | 68,000 | 68,000 | 67,100 | 67,100 | 7 |
| 2009/03/04 | 66,100 | 67,000 | 66,100 | 67,000 | 2 |
| 2009/02/27 | 66,000 | 66,000 | 65,000 | 66,000 | 11 |
| 2009/02/26 | 67,000 | 67,000 | 67,000 | 67,000 | 3 |
| 2009/02/25 | 67,500 | 67,500 | 67,000 | 67,000 | 3 |
| 2009/02/24 | 65,000 | 65,000 | 65,000 | 65,000 | 4 |
| 2009/02/23 | 70,500 | 70,500 | 66,500 | 66,500 | 20 |
| 2009/02/20 | 72,000 | 72,000 | 71,000 | 71,000 | 66 |
| 2009/02/18 | 70,500 | 72,000 | 70,500 | 72,000 | 3 |
| 2009/02/16 | 71,500 | 71,500 | 71,000 | 71,000 | 3 |
| 2009/02/13 | 71,500 | 71,500 | 71,500 | 71,500 | 1 |
| 2009/02/12 | 72,000 | 72,000 | 71,500 | 71,500 | 8 |
| 2009/02/10 | 72,000 | 72,000 | 72,000 | 72,000 | 4 |
| 2009/02/03 | 73,000 | 73,800 | 73,000 | 73,800 | 3 |
| 2009/01/30 | 74,400 | 74,400 | 74,400 | 74,400 | 1 |
| 2009/01/29 | 74,500 | 74,500 | 74,500 | 74,500 | 1 |
| 2009/01/28 | 72,500 | 74,500 | 72,000 | 72,500 | 7 |
| 2009/01/27 | 71,700 | 72,500 | 71,700 | 72,500 | 4 |
| 2009/01/26 | 71,600 | 71,800 | 71,600 | 71,800 | 8 |
| 2009/01/23 | 73,000 | 73,000 | 72,600 | 72,600 | 6 |
| 2009/01/22 | 73,000 | 74,000 | 73,000 | 73,100 | 4 |
| 2009/01/20 | 77,700 | 77,700 | 77,200 | 77,200 | 58 |
| 2009/01/15 | 77,500 | 77,500 | 77,500 | 77,500 | 1 |
| 2009/01/14 | 76,000 | 76,000 | 75,000 | 75,000 | 10 |
| 2009/01/13 | 76,000 | 76,000 | 75,500 | 75,500 | 2 |
| 2009/01/08 | 78,000 | 78,000 | 77,000 | 77,000 | 15 |
| 2009/01/07 | 78,600 | 78,600 | 77,900 | 78,000 | 30 |
| 2009/01/06 | 77,200 | 77,200 | 77,200 | 77,200 | 3 |
| 2009/01/05 | 78,800 | 78,800 | 78,800 | 78,800 | 2 |