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 |
|---|---|---|---|---|---|
| 2011/12/28 | 67,700 | 67,700 | 67,700 | 67,700 | 6 |
| 2011/12/27 | 68,600 | 68,600 | 68,600 | 68,600 | 1 |
| 2011/12/26 | 68,100 | 68,600 | 68,100 | 68,600 | 7 |
| 2011/12/22 | 68,500 | 68,500 | 68,500 | 68,500 | 3 |
| 2011/12/20 | 72,500 | 72,500 | 71,000 | 71,000 | 56 |
| 2011/12/19 | 71,400 | 72,500 | 70,000 | 72,500 | 14 |
| 2011/12/16 | 72,000 | 72,000 | 70,500 | 71,900 | 12 |
| 2011/12/15 | 71,000 | 72,000 | 67,800 | 72,000 | 16 |
| 2011/12/14 | 70,700 | 72,200 | 70,700 | 71,000 | 6 |
| 2011/12/13 | 70,500 | 71,000 | 70,500 | 71,000 | 5 |
| 2011/12/12 | 70,600 | 70,600 | 70,400 | 70,400 | 4 |
| 2011/12/08 | 70,400 | 70,400 | 70,400 | 70,400 | 2 |
| 2011/12/07 | 71,600 | 71,600 | 70,000 | 70,000 | 114 |
| 2011/12/06 | 69,000 | 71,800 | 69,000 | 71,800 | 43 |
| 2011/12/05 | 68,500 | 69,000 | 68,500 | 69,000 | 2 |
| 2011/12/02 | 67,500 | 68,700 | 67,300 | 68,700 | 14 |
| 2011/12/01 | 67,500 | 67,500 | 67,000 | 67,500 | 15 |
| 2011/11/30 | 66,000 | 67,500 | 66,000 | 67,500 | 14 |
| 2011/11/29 | 64,800 | 65,000 | 64,800 | 65,000 | 14 |
| 2011/11/28 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2011/11/25 | 63,500 | 63,500 | 63,500 | 63,500 | 1 |
| 2011/11/24 | 62,700 | 62,700 | 62,500 | 62,500 | 7 |
| 2011/11/22 | 62,800 | 62,800 | 62,800 | 62,800 | 2 |
| 2011/11/21 | 63,800 | 64,000 | 62,600 | 62,600 | 7 |
| 2011/11/18 | 64,800 | 64,800 | 63,800 | 63,800 | 60 |
| 2011/11/17 | 63,000 | 64,800 | 63,000 | 64,800 | 21 |
| 2011/11/16 | 63,000 | 64,000 | 63,000 | 63,500 | 8 |
| 2011/11/15 | 0 | 0 | 0 | 62,000 | 0 |
| 2011/11/14 | 0 | 0 | 0 | 62,000 | 0 |
| 2011/11/11 | 62,000 | 62,000 | 62,000 | 62,000 | 20 |
| 2011/11/10 | 0 | 0 | 0 | 64,000 | 0 |
| 2011/11/09 | 64,000 | 64,000 | 64,000 | 64,000 | 4 |
| 2011/11/08 | 63,000 | 64,000 | 63,000 | 64,000 | 7 |
| 2011/11/07 | 0 | 0 | 0 | 66,000 | 0 |
| 2011/11/04 | 63,500 | 67,000 | 63,500 | 66,000 | 12 |
| 2011/11/02 | 0 | 0 | 0 | 63,500 | 0 |
| 2011/11/01 | 63,800 | 63,800 | 63,500 | 63,500 | 5 |
| 2011/10/31 | 63,800 | 63,800 | 63,800 | 63,800 | 25 |
| 2011/10/28 | 65,800 | 65,800 | 65,800 | 65,800 | 2 |
| 2011/10/27 | 64,800 | 64,800 | 64,800 | 64,800 | 3 |
| 2011/10/26 | 62,000 | 64,500 | 62,000 | 64,500 | 10 |
| 2011/10/25 | 62,200 | 62,200 | 62,200 | 62,200 | 1 |
| 2011/10/24 | 62,000 | 62,000 | 62,000 | 62,000 | 2 |
| 2011/10/21 | 0 | 0 | 0 | 61,700 | 0 |
| 2011/10/20 | 64,200 | 64,400 | 61,300 | 61,700 | 117 |
| 2011/10/19 | 63,000 | 64,100 | 62,000 | 64,100 | 21 |
| 2011/10/18 | 63,000 | 63,000 | 63,000 | 63,000 | 13 |
| 2011/10/17 | 62,700 | 62,800 | 62,700 | 62,800 | 2 |
| 2011/10/14 | 62,500 | 62,500 | 62,100 | 62,100 | 8 |
| 2011/10/13 | 62,500 | 64,000 | 62,000 | 64,000 | 18 |
| 2011/10/12 | 62,500 | 62,500 | 62,500 | 62,500 | 1 |
| 2011/10/11 | 62,300 | 62,600 | 62,300 | 62,500 | 7 |
| 2011/10/07 | 0 | 0 | 0 | 62,000 | 0 |
| 2011/10/06 | 0 | 0 | 0 | 62,000 | 0 |
| 2011/10/05 | 62,000 | 62,000 | 62,000 | 62,000 | 4 |
| 2011/10/04 | 62,500 | 62,500 | 62,500 | 62,500 | 2 |
| 2011/10/03 | 0 | 0 | 0 | 62,500 | 0 |
| 2011/09/30 | 63,900 | 63,900 | 62,500 | 62,500 | 11 |
| 2011/09/29 | 0 | 0 | 0 | 62,900 | 0 |
| 2011/09/28 | 62,900 | 62,900 | 62,900 | 62,900 | 2 |
| 2011/09/27 | 62,500 | 62,500 | 62,500 | 62,500 | 1 |
| 2011/09/26 | 62,900 | 62,900 | 62,500 | 62,500 | 3 |
| 2011/09/22 | 0 | 0 | 0 | 67,800 | 0 |
| 2011/09/21 | 0 | 0 | 0 | 67,800 | 0 |
| 2011/09/20 | 67,800 | 67,800 | 67,800 | 67,800 | 60 |
| 2011/09/16 | 66,000 | 68,800 | 66,000 | 68,800 | 15 |
| 2011/09/15 | 65,400 | 66,000 | 65,300 | 66,000 | 6 |
| 2011/09/14 | 65,000 | 65,000 | 64,800 | 64,800 | 5 |
| 2011/09/13 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2011/09/12 | 0 | 0 | 0 | 65,000 | 0 |
| 2011/09/09 | 66,000 | 66,000 | 65,000 | 65,000 | 4 |
| 2011/09/08 | 66,000 | 66,000 | 65,000 | 65,500 | 29 |
| 2011/09/07 | 66,000 | 66,000 | 66,000 | 66,000 | 2 |
| 2011/09/06 | 66,000 | 66,000 | 66,000 | 66,000 | 4 |
| 2011/09/05 | 66,400 | 66,400 | 66,400 | 66,400 | 6 |
| 2011/09/02 | 0 | 0 | 0 | 67,000 | 0 |
| 2011/09/01 | 67,000 | 67,000 | 67,000 | 67,000 | 5 |
| 2011/08/31 | 67,000 | 67,000 | 67,000 | 67,000 | 3 |
| 2011/08/30 | 66,800 | 67,000 | 66,800 | 67,000 | 3 |
| 2011/08/29 | 66,500 | 66,600 | 66,500 | 66,600 | 5 |
| 2011/08/26 | 66,500 | 66,500 | 66,500 | 66,500 | 2 |
| 2011/08/25 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
| 2011/08/24 | 67,000 | 67,000 | 67,000 | 67,000 | 5 |
| 2011/08/23 | 66,700 | 67,000 | 66,700 | 67,000 | 17 |
| 2011/08/22 | 67,800 | 67,800 | 67,800 | 67,800 | 2 |
| 2011/08/19 | 69,500 | 69,500 | 69,500 | 69,500 | 57 |
| 2011/08/18 | 68,500 | 70,900 | 68,500 | 70,900 | 18 |
| 2011/08/17 | 67,800 | 68,500 | 67,800 | 68,500 | 12 |
| 2011/08/16 | 67,300 | 67,900 | 67,300 | 67,900 | 9 |
| 2011/08/15 | 68,300 | 68,800 | 67,000 | 68,000 | 22 |
| 2011/08/12 | 68,000 | 68,000 | 68,000 | 68,000 | 5 |
| 2011/08/11 | 0 | 0 | 0 | 68,000 | 0 |
| 2011/08/10 | 68,000 | 68,000 | 68,000 | 68,000 | 3 |
| 2011/08/09 | 67,800 | 67,800 | 67,600 | 67,600 | 3 |
| 2011/08/08 | 69,500 | 69,500 | 69,300 | 69,300 | 5 |
| 2011/08/05 | 71,000 | 71,000 | 71,000 | 71,000 | 4 |
| 2011/08/04 | 72,200 | 72,300 | 72,200 | 72,300 | 7 |
| 2011/08/03 | 72,900 | 72,900 | 72,200 | 72,200 | 11 |
| 2011/08/02 | 73,000 | 73,100 | 73,000 | 73,000 | 7 |
| 2011/08/01 | 73,000 | 73,000 | 73,000 | 73,000 | 6 |
| 2011/07/29 | 74,100 | 74,100 | 74,000 | 74,000 | 14 |
| 2011/07/28 | 74,300 | 74,300 | 74,200 | 74,300 | 4 |
| 2011/07/27 | 75,000 | 75,000 | 75,000 | 75,000 | 9 |
| 2011/07/26 | 76,000 | 76,000 | 75,200 | 75,200 | 7 |
| 2011/07/25 | 75,400 | 75,400 | 75,200 | 75,200 | 31 |
| 2011/07/22 | 77,900 | 77,900 | 76,500 | 76,500 | 15 |
| 2011/07/21 | 77,800 | 77,800 | 77,200 | 77,300 | 19 |
| 2011/07/20 | 78,400 | 78,400 | 77,300 | 77,300 | 58 |
| 2011/07/19 | 78,800 | 78,800 | 78,000 | 78,500 | 13 |
| 2011/07/15 | 78,500 | 78,800 | 77,500 | 78,800 | 11 |
| 2011/07/14 | 77,600 | 77,600 | 77,100 | 77,100 | 18 |
| 2011/07/13 | 77,900 | 78,000 | 77,900 | 78,000 | 8 |
| 2011/07/12 | 77,600 | 77,600 | 77,600 | 77,600 | 1 |
| 2011/07/11 | 77,600 | 77,600 | 77,600 | 77,600 | 2 |
| 2011/07/08 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2011/07/07 | 78,500 | 78,500 | 78,500 | 78,500 | 1 |
| 2011/07/06 | 0 | 0 | 0 | 78,000 | 0 |
| 2011/07/05 | 0 | 0 | 0 | 78,000 | 0 |
| 2011/07/04 | 77,700 | 78,000 | 77,700 | 78,000 | 8 |
| 2011/07/01 | 0 | 0 | 0 | 79,000 | 0 |
| 2011/06/30 | 79,000 | 79,000 | 79,000 | 79,000 | 98 |
| 2011/06/29 | 79,000 | 79,000 | 79,000 | 79,000 | 1 |
| 2011/06/28 | 78,000 | 78,800 | 78,000 | 78,800 | 2 |
| 2011/06/27 | 79,600 | 79,600 | 78,000 | 79,500 | 114 |
| 2011/06/24 | 80,000 | 80,000 | 79,300 | 79,600 | 16 |
| 2011/06/23 | 80,000 | 80,000 | 80,000 | 80,000 | 2 |
| 2011/06/22 | 79,300 | 79,300 | 79,000 | 79,100 | 13 |
| 2011/06/21 | 80,200 | 80,200 | 79,000 | 79,000 | 3 |
| 2011/06/20 | 79,000 | 79,000 | 78,500 | 78,700 | 78 |
| 2011/06/17 | 77,000 | 79,000 | 77,000 | 79,000 | 9 |
| 2011/06/16 | 75,100 | 75,500 | 75,100 | 75,500 | 3 |
| 2011/06/15 | 73,900 | 75,000 | 73,900 | 74,600 | 21 |
| 2011/06/14 | 73,200 | 73,500 | 73,200 | 73,500 | 3 |
| 2011/06/13 | 74,700 | 74,700 | 73,300 | 73,300 | 7 |
| 2011/06/10 | 0 | 0 | 0 | 73,000 | 0 |
| 2011/06/09 | 73,000 | 73,000 | 73,000 | 73,000 | 2 |
| 2011/06/08 | 73,600 | 73,600 | 73,600 | 73,600 | 1 |
| 2011/06/07 | 73,000 | 73,000 | 73,000 | 73,000 | 3 |
| 2011/06/06 | 73,000 | 73,100 | 73,000 | 73,000 | 3 |
| 2011/06/03 | 73,200 | 73,300 | 73,200 | 73,300 | 3 |
| 2011/06/02 | 73,000 | 73,000 | 73,000 | 73,000 | 11 |
| 2011/06/01 | 73,200 | 74,000 | 73,200 | 73,200 | 5 |
| 2011/05/31 | 73,000 | 73,400 | 72,200 | 72,200 | 11 |
| 2011/05/30 | 73,200 | 73,200 | 73,000 | 73,000 | 7 |
| 2011/05/27 | 73,200 | 73,800 | 73,000 | 73,800 | 10 |
| 2011/05/26 | 73,200 | 73,200 | 73,200 | 73,200 | 2 |
| 2011/05/25 | 72,700 | 72,700 | 72,700 | 72,700 | 1 |
| 2011/05/24 | 72,900 | 73,000 | 72,900 | 73,000 | 7 |
| 2011/05/23 | 72,800 | 72,800 | 72,100 | 72,100 | 3 |
| 2011/05/20 | 72,900 | 72,900 | 72,300 | 72,300 | 62 |
| 2011/05/19 | 71,900 | 74,000 | 71,900 | 74,000 | 20 |
| 2011/05/18 | 71,300 | 71,800 | 71,300 | 71,800 | 3 |
| 2011/05/17 | 71,100 | 71,800 | 71,000 | 71,800 | 5 |
| 2011/05/16 | 70,900 | 70,900 | 70,900 | 70,900 | 4 |
| 2011/05/13 | 70,200 | 71,500 | 70,200 | 70,400 | 5 |
| 2011/05/12 | 70,000 | 71,500 | 69,900 | 71,500 | 36 |
| 2011/05/11 | 71,200 | 72,000 | 71,200 | 72,000 | 4 |
| 2011/05/10 | 71,000 | 71,000 | 70,700 | 71,000 | 15 |
| 2011/05/09 | 72,000 | 72,000 | 72,000 | 72,000 | 2 |
| 2011/05/06 | 71,500 | 72,000 | 71,500 | 72,000 | 5 |
| 2011/05/02 | 71,000 | 71,500 | 71,000 | 71,500 | 8 |
| 2011/04/28 | 71,200 | 71,200 | 70,100 | 70,100 | 17 |
| 2011/04/27 | 71,000 | 71,700 | 70,200 | 71,700 | 9 |
| 2011/04/26 | 69,100 | 72,900 | 69,100 | 72,500 | 16 |
| 2011/04/25 | 69,300 | 69,900 | 69,000 | 69,900 | 13 |
| 2011/04/22 | 70,200 | 70,200 | 70,000 | 70,000 | 6 |
| 2011/04/21 | 70,600 | 71,800 | 70,600 | 71,700 | 8 |
| 2011/04/20 | 72,000 | 72,200 | 71,000 | 72,100 | 71 |
| 2011/04/19 | 71,500 | 72,000 | 71,500 | 72,000 | 13 |
| 2011/04/18 | 77,800 | 77,800 | 69,600 | 72,900 | 112 |
| 2011/04/15 | 0 | 0 | 0 | 72,900 | 0 |
| 2011/04/14 | 72,900 | 72,900 | 72,900 | 72,900 | 1 |
| 2011/04/13 | 71,800 | 72,900 | 71,800 | 72,900 | 8 |
| 2011/04/12 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2011/04/11 | 70,800 | 71,100 | 70,800 | 71,000 | 3 |
| 2011/04/08 | 70,100 | 71,000 | 70,100 | 71,000 | 7 |
| 2011/04/07 | 68,600 | 68,600 | 68,600 | 68,600 | 1 |
| 2011/04/06 | 69,000 | 69,000 | 69,000 | 69,000 | 3 |
| 2011/04/05 | 0 | 0 | 0 | 69,000 | 0 |
| 2011/04/04 | 70,300 | 70,300 | 69,000 | 69,000 | 13 |
| 2011/04/01 | 0 | 0 | 0 | 71,800 | 0 |
| 2011/03/31 | 71,800 | 71,800 | 71,800 | 71,800 | 1 |
| 2011/03/30 | 71,800 | 71,800 | 71,800 | 71,800 | 1 |
| 2011/03/29 | 71,800 | 71,800 | 71,800 | 71,800 | 1 |
| 2011/03/28 | 0 | 0 | 0 | 70,500 | 0 |
| 2011/03/25 | 0 | 0 | 0 | 70,500 | 0 |
| 2011/03/24 | 70,500 | 70,500 | 70,500 | 70,500 | 2 |
| 2011/03/23 | 71,500 | 71,500 | 70,400 | 70,400 | 13 |
| 2011/03/22 | 71,000 | 72,500 | 71,000 | 71,500 | 6 |
| 2011/03/18 | 71,400 | 72,500 | 71,400 | 72,500 | 50 |
| 2011/03/17 | 67,000 | 71,400 | 67,000 | 71,400 | 10 |
| 2011/03/16 | 65,600 | 67,200 | 65,600 | 67,000 | 3 |
| 2011/03/15 | 68,800 | 68,800 | 63,300 | 63,300 | 19 |
| 2011/03/14 | 67,900 | 72,300 | 67,900 | 72,300 | 8 |
| 2011/03/11 | 77,600 | 77,600 | 77,400 | 77,400 | 5 |
| 2011/03/10 | 78,600 | 78,600 | 77,800 | 77,800 | 6 |
| 2011/03/09 | 78,500 | 78,500 | 78,500 | 78,500 | 1 |
| 2011/03/08 | 77,500 | 79,000 | 77,500 | 79,000 | 44 |
| 2011/03/07 | 82,800 | 82,800 | 79,000 | 79,000 | 15 |
| 2011/03/04 | 82,700 | 82,700 | 80,500 | 80,500 | 15 |
| 2011/03/03 | 0 | 0 | 0 | 83,000 | 0 |
| 2011/03/02 | 0 | 0 | 0 | 83,000 | 0 |
| 2011/03/01 | 0 | 0 | 0 | 83,000 | 0 |
| 2011/02/28 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2011/02/25 | 80,000 | 80,000 | 80,000 | 80,000 | 4 |
| 2011/02/24 | 81,000 | 82,000 | 80,000 | 80,000 | 67 |
| 2011/02/23 | 78,100 | 79,900 | 78,100 | 79,500 | 49 |
| 2011/02/22 | 78,000 | 78,000 | 78,000 | 78,000 | 7 |
| 2011/02/21 | 77,200 | 77,200 | 77,200 | 77,200 | 1 |
| 2011/02/18 | 77,000 | 77,500 | 77,000 | 77,100 | 49 |
| 2011/02/17 | 76,000 | 77,000 | 76,000 | 77,000 | 19 |
| 2011/02/16 | 75,800 | 76,300 | 75,800 | 76,300 | 20 |
| 2011/02/15 | 75,000 | 75,000 | 74,500 | 75,000 | 4 |
| 2011/02/14 | 73,800 | 74,800 | 73,800 | 74,500 | 8 |
| 2011/02/10 | 0 | 0 | 0 | 73,200 | 0 |
| 2011/02/09 | 0 | 0 | 0 | 73,200 | 0 |
| 2011/02/08 | 73,200 | 73,200 | 73,200 | 73,200 | 5 |
| 2011/02/07 | 73,300 | 73,300 | 73,300 | 73,300 | 3 |
| 2011/02/04 | 0 | 0 | 0 | 74,000 | 0 |
| 2011/02/03 | 74,000 | 74,000 | 74,000 | 74,000 | 1 |
| 2011/02/02 | 74,300 | 74,300 | 74,300 | 74,300 | 2 |
| 2011/02/01 | 74,700 | 74,700 | 73,200 | 73,200 | 7 |
| 2011/01/31 | 74,800 | 74,800 | 74,800 | 74,800 | 2 |
| 2011/01/28 | 74,900 | 74,900 | 74,000 | 74,000 | 5 |
| 2011/01/27 | 74,100 | 74,900 | 74,000 | 74,900 | 9 |
| 2011/01/26 | 0 | 0 | 0 | 75,000 | 0 |
| 2011/01/25 | 74,900 | 75,000 | 74,900 | 75,000 | 2 |
| 2011/01/24 | 74,200 | 74,900 | 74,200 | 74,900 | 4 |
| 2011/01/21 | 74,900 | 74,900 | 74,200 | 74,200 | 3 |
| 2011/01/20 | 75,500 | 75,500 | 75,000 | 75,400 | 57 |
| 2011/01/19 | 75,100 | 75,500 | 75,000 | 75,500 | 10 |
| 2011/01/18 | 74,700 | 74,700 | 74,700 | 74,700 | 11 |
| 2011/01/17 | 74,400 | 74,700 | 74,400 | 74,700 | 9 |
| 2011/01/14 | 74,200 | 74,600 | 74,200 | 74,400 | 7 |
| 2011/01/13 | 74,600 | 74,600 | 74,600 | 74,600 | 2 |
| 2011/01/12 | 74,300 | 74,400 | 74,300 | 74,400 | 2 |
| 2011/01/11 | 74,000 | 74,000 | 74,000 | 74,000 | 6 |
| 2011/01/07 | 73,800 | 73,800 | 73,800 | 73,800 | 5 |
| 2011/01/06 | 73,800 | 73,800 | 73,800 | 73,800 | 3 |
| 2011/01/05 | 73,500 | 73,600 | 73,500 | 73,600 | 2 |
| 2011/01/04 | 0 | 0 | 0 | 74,700 | 0 |