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 |
|---|---|---|---|---|---|
| 2010/12/30 | 74,800 | 74,900 | 74,700 | 74,700 | 10 |
| 2010/12/29 | 74,800 | 74,800 | 74,800 | 74,800 | 1 |
| 2010/12/28 | 75,100 | 75,100 | 75,100 | 75,100 | 1 |
| 2010/12/27 | 73,200 | 75,300 | 73,200 | 75,300 | 4 |
| 2010/12/24 | 75,500 | 75,500 | 73,200 | 73,200 | 7 |
| 2010/12/22 | 74,000 | 74,000 | 74,000 | 74,000 | 1 |
| 2010/12/21 | 74,000 | 74,000 | 74,000 | 74,000 | 5 |
| 2010/12/20 | 75,400 | 75,400 | 74,200 | 74,200 | 55 |
| 2010/12/17 | 74,500 | 75,400 | 74,500 | 75,400 | 5 |
| 2010/12/16 | 75,000 | 75,000 | 75,000 | 75,000 | 24 |
| 2010/12/15 | 75,200 | 75,200 | 75,200 | 75,200 | 6 |
| 2010/12/14 | 74,600 | 76,000 | 74,500 | 76,000 | 3 |
| 2010/12/13 | 72,900 | 75,000 | 72,900 | 75,000 | 11 |
| 2010/12/10 | 72,000 | 74,400 | 72,000 | 74,400 | 4 |
| 2010/12/09 | 74,500 | 74,500 | 71,500 | 71,500 | 68 |
| 2010/12/08 | 73,000 | 74,500 | 73,000 | 74,500 | 91 |
| 2010/12/07 | 68,100 | 73,000 | 68,100 | 73,000 | 18 |
| 2010/12/06 | 67,500 | 68,000 | 67,500 | 68,000 | 5 |
| 2010/12/03 | 65,900 | 67,600 | 65,600 | 67,600 | 23 |
| 2010/12/02 | 65,000 | 65,100 | 64,400 | 65,100 | 12 |
| 2010/12/01 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2010/11/30 | 65,000 | 65,000 | 64,100 | 65,000 | 7 |
| 2010/11/29 | 64,500 | 64,500 | 64,500 | 64,500 | 4 |
| 2010/11/26 | 65,000 | 65,000 | 64,000 | 64,400 | 49 |
| 2010/11/25 | 64,000 | 64,000 | 64,000 | 64,000 | 12 |
| 2010/11/24 | 63,200 | 63,300 | 63,200 | 63,300 | 3 |
| 2010/11/22 | 62,800 | 63,000 | 62,800 | 63,000 | 17 |
| 2010/11/19 | 62,100 | 62,900 | 62,100 | 62,800 | 21 |
| 2010/11/18 | 61,000 | 62,100 | 61,000 | 62,100 | 7 |
| 2010/11/17 | 62,000 | 62,000 | 61,000 | 61,000 | 2 |
| 2010/11/16 | 61,000 | 61,200 | 61,000 | 61,000 | 3 |
| 2010/11/15 | 60,500 | 60,500 | 60,300 | 60,300 | 5 |
| 2010/11/12 | 60,300 | 60,300 | 60,300 | 60,300 | 17 |
| 2010/11/11 | 60,300 | 60,300 | 60,300 | 60,300 | 3 |
| 2010/11/10 | 60,000 | 61,000 | 60,000 | 60,300 | 4 |
| 2010/11/09 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2010/11/08 | 59,500 | 61,700 | 59,500 | 61,700 | 4 |
| 2010/11/05 | 60,100 | 60,100 | 60,100 | 60,100 | 4 |
| 2010/11/04 | 0 | 0 | 0 | 58,500 | 0 |
| 2010/11/02 | 60,500 | 60,500 | 58,500 | 58,500 | 47 |
| 2010/11/01 | 60,700 | 60,700 | 60,700 | 60,700 | 1 |
| 2010/10/29 | 60,800 | 60,800 | 60,800 | 60,800 | 1 |
| 2010/10/28 | 61,400 | 62,000 | 61,400 | 62,000 | 2 |
| 2010/10/27 | 61,000 | 61,500 | 61,000 | 61,500 | 5 |
| 2010/10/26 | 61,000 | 61,000 | 60,500 | 61,000 | 10 |
| 2010/10/25 | 61,000 | 61,000 | 61,000 | 61,000 | 2 |
| 2010/10/22 | 61,400 | 61,400 | 61,400 | 61,400 | 2 |
| 2010/10/21 | 63,000 | 63,000 | 62,400 | 62,400 | 14 |
| 2010/10/20 | 65,000 | 65,000 | 63,700 | 63,700 | 73 |
| 2010/10/19 | 62,200 | 65,000 | 62,000 | 65,000 | 15 |
| 2010/10/18 | 66,800 | 66,800 | 62,000 | 62,000 | 51 |
| 2010/10/15 | 66,500 | 66,600 | 66,400 | 66,400 | 8 |
| 2010/10/14 | 66,500 | 67,000 | 66,500 | 67,000 | 23 |
| 2010/10/13 | 68,000 | 68,000 | 67,100 | 67,500 | 5 |
| 2010/10/12 | 67,200 | 68,000 | 67,100 | 68,000 | 5 |
| 2010/10/08 | 67,800 | 67,800 | 67,000 | 67,000 | 3 |
| 2010/10/07 | 68,800 | 68,800 | 68,800 | 68,800 | 1 |
| 2010/10/06 | 0 | 0 | 0 | 68,900 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 68,900 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 68,900 | 0 |
| 2010/10/01 | 68,900 | 68,900 | 68,900 | 68,900 | 1 |
| 2010/09/30 | 0 | 0 | 0 | 69,400 | 0 |
| 2010/09/29 | 69,400 | 69,400 | 69,400 | 69,400 | 1 |
| 2010/09/28 | 70,500 | 70,500 | 70,500 | 70,500 | 1 |
| 2010/09/27 | 68,000 | 70,500 | 68,000 | 70,500 | 3 |
| 2010/09/24 | 70,800 | 70,800 | 68,200 | 68,200 | 5 |
| 2010/09/22 | 67,800 | 70,800 | 67,800 | 70,800 | 6 |
| 2010/09/21 | 68,800 | 68,800 | 68,800 | 68,800 | 3 |
| 2010/09/17 | 68,800 | 68,900 | 68,800 | 68,800 | 58 |
| 2010/09/16 | 68,100 | 68,800 | 68,100 | 68,800 | 4 |
| 2010/09/15 | 67,300 | 68,300 | 67,300 | 68,300 | 3 |
| 2010/09/14 | 0 | 0 | 0 | 67,000 | 0 |
| 2010/09/13 | 68,500 | 68,500 | 67,000 | 67,000 | 4 |
| 2010/09/10 | 67,200 | 67,500 | 67,200 | 67,500 | 6 |
| 2010/09/09 | 67,300 | 67,300 | 67,300 | 67,300 | 3 |
| 2010/09/08 | 67,100 | 68,000 | 67,100 | 68,000 | 4 |
| 2010/09/07 | 0 | 0 | 0 | 67,000 | 0 |
| 2010/09/06 | 67,900 | 68,000 | 67,000 | 67,000 | 11 |
| 2010/09/03 | 67,600 | 67,600 | 67,100 | 67,100 | 3 |
| 2010/09/02 | 67,800 | 67,800 | 67,800 | 67,800 | 2 |
| 2010/09/01 | 67,000 | 67,500 | 67,000 | 67,500 | 6 |
| 2010/08/31 | 70,300 | 70,300 | 67,500 | 67,500 | 8 |
| 2010/08/30 | 68,800 | 69,800 | 68,800 | 69,800 | 5 |
| 2010/08/27 | 68,000 | 68,800 | 68,000 | 68,800 | 3 |
| 2010/08/26 | 68,000 | 69,000 | 68,000 | 69,000 | 11 |
| 2010/08/25 | 69,800 | 69,800 | 69,800 | 69,800 | 1 |
| 2010/08/24 | 68,800 | 69,800 | 68,800 | 69,800 | 20 |
| 2010/08/23 | 71,800 | 71,800 | 71,800 | 71,800 | 5 |
| 2010/08/20 | 71,900 | 71,900 | 71,900 | 71,900 | 52 |
| 2010/08/19 | 71,000 | 71,900 | 70,400 | 71,900 | 15 |
| 2010/08/18 | 70,000 | 70,000 | 70,000 | 70,000 | 2 |
| 2010/08/17 | 0 | 0 | 0 | 69,000 | 0 |
| 2010/08/16 | 68,500 | 69,000 | 68,500 | 69,000 | 7 |
| 2010/08/13 | 0 | 0 | 0 | 70,000 | 0 |
| 2010/08/12 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2010/08/11 | 70,100 | 70,100 | 70,100 | 70,100 | 1 |
| 2010/08/10 | 0 | 0 | 0 | 70,500 | 0 |
| 2010/08/09 | 70,500 | 70,500 | 70,500 | 70,500 | 1 |
| 2010/08/06 | 70,100 | 70,100 | 70,100 | 70,100 | 1 |
| 2010/08/05 | 70,500 | 70,500 | 70,300 | 70,300 | 4 |
| 2010/08/04 | 0 | 0 | 0 | 70,300 | 0 |
| 2010/08/03 | 70,300 | 70,300 | 70,300 | 70,300 | 1 |
| 2010/08/02 | 71,000 | 71,000 | 71,000 | 71,000 | 2 |
| 2010/07/30 | 0 | 0 | 0 | 70,300 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 70,300 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 70,300 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 70,300 | 0 |
| 2010/07/26 | 70,300 | 70,300 | 70,300 | 70,300 | 4 |
| 2010/07/23 | 71,000 | 71,100 | 70,000 | 70,000 | 14 |
| 2010/07/22 | 71,300 | 71,300 | 71,300 | 71,300 | 1 |
| 2010/07/21 | 72,300 | 72,300 | 71,600 | 71,600 | 20 |
| 2010/07/20 | 73,800 | 73,800 | 73,800 | 73,800 | 52 |
| 2010/07/16 | 74,000 | 74,000 | 73,300 | 73,800 | 7 |
| 2010/07/15 | 74,000 | 74,700 | 74,000 | 74,700 | 2 |
| 2010/07/14 | 0 | 0 | 0 | 73,900 | 0 |
| 2010/07/13 | 73,900 | 73,900 | 73,900 | 73,900 | 1 |
| 2010/07/12 | 0 | 0 | 0 | 72,100 | 0 |
| 2010/07/09 | 72,100 | 72,100 | 72,100 | 72,100 | 3 |
| 2010/07/08 | 73,100 | 73,100 | 72,500 | 72,500 | 5 |
| 2010/07/07 | 0 | 0 | 0 | 74,200 | 0 |
| 2010/07/06 | 74,200 | 74,200 | 74,200 | 74,200 | 39 |
| 2010/07/05 | 0 | 0 | 0 | 71,200 | 0 |
| 2010/07/02 | 71,200 | 71,200 | 71,200 | 71,200 | 52 |
| 2010/07/01 | 0 | 0 | 0 | 71,200 | 0 |
| 2010/06/30 | 71,200 | 71,200 | 71,200 | 71,200 | 9 |
| 2010/06/29 | 71,800 | 71,800 | 71,200 | 71,200 | 3 |
| 2010/06/28 | 74,500 | 74,700 | 72,200 | 73,000 | 154 |
| 2010/06/25 | 74,300 | 74,300 | 74,300 | 74,300 | 1 |
| 2010/06/24 | 73,900 | 73,900 | 73,600 | 73,900 | 13 |
| 2010/06/23 | 73,900 | 75,500 | 73,900 | 73,900 | 39 |
| 2010/06/22 | 74,000 | 74,000 | 74,000 | 74,000 | 3 |
| 2010/06/21 | 74,300 | 74,500 | 74,100 | 74,500 | 4 |
| 2010/06/18 | 74,500 | 74,500 | 74,500 | 74,500 | 56 |
| 2010/06/17 | 74,500 | 74,500 | 74,500 | 74,500 | 1 |
| 2010/06/16 | 74,300 | 74,300 | 74,000 | 74,000 | 5 |
| 2010/06/15 | 73,500 | 74,900 | 73,500 | 74,700 | 9 |
| 2010/06/14 | 72,900 | 72,900 | 72,900 | 72,900 | 1 |
| 2010/06/11 | 0 | 0 | 0 | 70,400 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 70,400 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 70,400 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 70,400 | 0 |
| 2010/06/07 | 70,400 | 70,400 | 70,400 | 70,400 | 1 |
| 2010/06/04 | 71,800 | 71,800 | 71,000 | 71,000 | 20 |
| 2010/06/03 | 71,600 | 73,100 | 71,600 | 71,600 | 7 |
| 2010/06/02 | 71,500 | 76,000 | 71,500 | 74,500 | 5 |
| 2010/06/01 | 0 | 0 | 0 | 71,000 | 0 |
| 2010/05/31 | 70,700 | 71,000 | 70,700 | 71,000 | 17 |
| 2010/05/28 | 0 | 0 | 0 | 70,100 | 0 |
| 2010/05/27 | 70,500 | 70,500 | 70,100 | 70,100 | 2 |
| 2010/05/26 | 70,500 | 70,600 | 70,500 | 70,600 | 2 |
| 2010/05/25 | 0 | 0 | 0 | 72,000 | 0 |
| 2010/05/24 | 0 | 0 | 0 | 72,000 | 0 |
| 2010/05/21 | 72,000 | 72,000 | 72,000 | 72,000 | 4 |
| 2010/05/20 | 72,700 | 73,400 | 71,900 | 72,200 | 70 |
| 2010/05/19 | 72,000 | 72,700 | 71,700 | 72,700 | 34 |
| 2010/05/18 | 72,300 | 72,400 | 72,300 | 72,300 | 6 |
| 2010/05/17 | 72,700 | 72,700 | 72,000 | 72,300 | 14 |
| 2010/05/14 | 73,200 | 73,300 | 73,100 | 73,200 | 9 |
| 2010/05/13 | 73,200 | 73,200 | 73,200 | 73,200 | 4 |
| 2010/05/12 | 73,200 | 73,200 | 73,200 | 73,200 | 1 |
| 2010/05/11 | 73,500 | 73,500 | 73,200 | 73,200 | 13 |
| 2010/05/10 | 72,900 | 72,900 | 72,900 | 72,900 | 3 |
| 2010/05/07 | 72,500 | 73,700 | 72,500 | 72,800 | 10 |
| 2010/05/06 | 73,200 | 74,000 | 73,200 | 74,000 | 4 |
| 2010/04/30 | 74,900 | 76,600 | 74,400 | 74,600 | 62 |
| 2010/04/28 | 75,700 | 75,700 | 74,800 | 74,800 | 13 |
| 2010/04/27 | 77,000 | 77,500 | 75,600 | 75,600 | 55 |
| 2010/04/26 | 77,900 | 77,900 | 77,900 | 77,900 | 13 |
| 2010/04/23 | 77,100 | 77,500 | 77,100 | 77,500 | 3 |
| 2010/04/22 | 77,000 | 77,400 | 77,000 | 77,400 | 47 |
| 2010/04/21 | 76,500 | 76,500 | 76,500 | 76,500 | 1 |
| 2010/04/20 | 77,600 | 77,600 | 76,000 | 76,000 | 58 |
| 2010/04/19 | 76,500 | 77,600 | 76,200 | 77,600 | 20 |
| 2010/04/16 | 77,900 | 77,900 | 77,900 | 77,900 | 1 |
| 2010/04/15 | 76,500 | 76,500 | 76,500 | 76,500 | 1 |
| 2010/04/14 | 75,700 | 75,700 | 75,700 | 75,700 | 1 |
| 2010/04/13 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2010/04/12 | 75,200 | 75,200 | 74,900 | 75,200 | 11 |
| 2010/04/09 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2010/04/08 | 75,000 | 75,900 | 74,900 | 74,900 | 20 |
| 2010/04/07 | 74,600 | 75,200 | 74,600 | 75,200 | 5 |
| 2010/04/06 | 75,200 | 75,200 | 74,100 | 75,200 | 5 |
| 2010/04/05 | 74,400 | 74,400 | 74,100 | 74,100 | 13 |
| 2010/04/02 | 75,000 | 75,000 | 75,000 | 75,000 | 15 |
| 2010/04/01 | 75,000 | 75,000 | 75,000 | 75,000 | 5 |
| 2010/03/31 | 74,000 | 74,400 | 74,000 | 74,400 | 23 |
| 2010/03/30 | 73,800 | 74,300 | 73,800 | 74,200 | 6 |
| 2010/03/26 | 74,100 | 74,100 | 74,000 | 74,000 | 9 |
| 2010/03/25 | 74,900 | 74,900 | 73,800 | 74,000 | 10 |
| 2010/03/24 | 74,900 | 74,900 | 73,900 | 73,900 | 7 |
| 2010/03/23 | 74,000 | 74,000 | 73,700 | 73,700 | 9 |
| 2010/03/19 | 74,400 | 74,400 | 73,700 | 73,700 | 54 |
| 2010/03/18 | 74,500 | 74,500 | 73,800 | 74,400 | 14 |
| 2010/03/17 | 73,900 | 74,300 | 73,300 | 74,300 | 13 |
| 2010/03/16 | 73,400 | 73,400 | 73,300 | 73,300 | 3 |
| 2010/03/15 | 73,000 | 73,000 | 73,000 | 73,000 | 10 |
| 2010/03/12 | 73,300 | 73,300 | 73,100 | 73,100 | 6 |
| 2010/03/09 | 74,300 | 74,300 | 74,300 | 74,300 | 2 |
| 2010/03/08 | 73,500 | 73,500 | 73,500 | 73,500 | 2 |
| 2010/03/05 | 73,500 | 73,500 | 73,500 | 73,500 | 3 |
| 2010/03/04 | 73,700 | 73,700 | 73,600 | 73,600 | 5 |
| 2010/03/03 | 73,900 | 74,000 | 73,600 | 73,600 | 15 |
| 2010/03/02 | 74,000 | 74,000 | 74,000 | 74,000 | 7 |
| 2010/02/25 | 75,500 | 75,500 | 75,500 | 75,500 | 1 |
| 2010/02/22 | 75,200 | 75,200 | 74,900 | 74,900 | 2 |
| 2010/02/19 | 75,500 | 75,500 | 73,800 | 73,800 | 56 |
| 2010/02/18 | 73,900 | 75,900 | 73,900 | 75,900 | 11 |
| 2010/02/17 | 73,900 | 73,900 | 73,900 | 73,900 | 4 |
| 2010/02/16 | 73,600 | 73,600 | 73,500 | 73,500 | 4 |
| 2010/02/15 | 73,500 | 73,500 | 73,500 | 73,500 | 3 |
| 2010/02/10 | 73,500 | 73,500 | 73,500 | 73,500 | 1 |
| 2010/02/09 | 72,600 | 72,600 | 72,000 | 72,000 | 15 |
| 2010/02/08 | 72,600 | 72,600 | 72,600 | 72,600 | 1 |
| 2010/02/05 | 72,500 | 73,000 | 72,500 | 73,000 | 2 |
| 2010/02/04 | 74,000 | 74,000 | 74,000 | 74,000 | 2 |
| 2010/02/03 | 74,000 | 74,000 | 73,000 | 73,000 | 7 |
| 2010/01/29 | 73,200 | 73,200 | 73,000 | 73,000 | 8 |
| 2010/01/28 | 75,000 | 75,000 | 74,000 | 74,000 | 109 |
| 2010/01/26 | 75,100 | 75,500 | 75,100 | 75,500 | 2 |
| 2010/01/25 | 74,600 | 74,600 | 74,600 | 74,600 | 3 |
| 2010/01/22 | 74,600 | 74,600 | 74,600 | 74,600 | 1 |
| 2010/01/21 | 76,500 | 76,500 | 76,500 | 76,500 | 1 |
| 2010/01/20 | 77,300 | 77,300 | 77,300 | 77,300 | 53 |
| 2010/01/19 | 74,000 | 77,300 | 74,000 | 77,300 | 10 |
| 2010/01/18 | 73,800 | 73,800 | 73,800 | 73,800 | 5 |
| 2010/01/15 | 73,900 | 74,500 | 73,900 | 74,500 | 2 |
| 2010/01/14 | 73,700 | 73,800 | 73,100 | 73,500 | 27 |
| 2010/01/13 | 74,100 | 75,600 | 74,100 | 75,600 | 4 |
| 2010/01/12 | 75,000 | 75,000 | 75,000 | 75,000 | 6 |
| 2010/01/08 | 75,300 | 75,300 | 75,300 | 75,300 | 6 |
| 2010/01/07 | 74,200 | 75,700 | 74,200 | 75,700 | 2 |
| 2010/01/06 | 74,500 | 74,500 | 74,500 | 74,500 | 1 |
| 2010/01/05 | 73,500 | 74,000 | 73,500 | 74,000 | 4 |
| 2010/01/04 | 72,500 | 73,500 | 72,500 | 73,500 | 4 |