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 |
|---|---|---|---|---|---|
| 2012/12/28 | 78,000 | 78,000 | 78,000 | 78,000 | 5 |
| 2012/12/26 | 77,600 | 77,600 | 77,600 | 77,600 | 5 |
| 2012/12/25 | 77,700 | 77,700 | 77,700 | 77,700 | 5 |
| 2012/12/21 | 79,900 | 79,900 | 77,300 | 77,400 | 50 |
| 2012/12/20 | 78,700 | 80,000 | 78,700 | 80,000 | 36 |
| 2012/12/19 | 79,900 | 79,900 | 76,500 | 78,500 | 20 |
| 2012/12/18 | 80,700 | 80,700 | 79,100 | 79,100 | 11 |
| 2012/12/17 | 79,400 | 80,000 | 79,200 | 79,200 | 16 |
| 2012/12/14 | 77,900 | 79,800 | 77,900 | 78,700 | 22 |
| 2012/12/13 | 77,600 | 77,900 | 77,600 | 77,900 | 2 |
| 2012/12/12 | 77,600 | 77,600 | 76,600 | 76,600 | 3 |
| 2012/12/10 | 77,000 | 77,000 | 75,500 | 76,300 | 4 |
| 2012/12/07 | 77,900 | 77,900 | 76,000 | 76,000 | 8 |
| 2012/12/06 | 80,300 | 80,300 | 79,400 | 79,400 | 113 |
| 2012/12/05 | 80,400 | 82,100 | 79,100 | 79,600 | 27 |
| 2012/12/04 | 79,100 | 79,100 | 79,000 | 79,000 | 4 |
| 2012/12/03 | 81,000 | 81,000 | 79,500 | 79,500 | 3 |
| 2012/11/30 | 77,000 | 79,500 | 77,000 | 79,500 | 41 |
| 2012/11/29 | 76,500 | 76,800 | 76,500 | 76,800 | 3 |
| 2012/11/28 | 75,500 | 76,400 | 75,500 | 76,400 | 2 |
| 2012/11/27 | 76,100 | 76,100 | 75,100 | 75,100 | 2 |
| 2012/11/26 | 74,600 | 76,000 | 74,600 | 76,000 | 14 |
| 2012/11/22 | 74,500 | 75,000 | 74,100 | 74,100 | 19 |
| 2012/11/21 | 74,500 | 74,500 | 73,200 | 74,000 | 53 |
| 2012/11/20 | 73,000 | 74,500 | 73,000 | 74,500 | 33 |
| 2012/11/19 | 72,100 | 73,000 | 71,100 | 72,100 | 27 |
| 2012/11/16 | 72,100 | 72,100 | 71,900 | 71,900 | 3 |
| 2012/11/15 | 71,900 | 71,900 | 71,900 | 71,900 | 4 |
| 2012/11/14 | 71,200 | 71,200 | 71,200 | 71,200 | 2 |
| 2012/11/13 | 71,200 | 71,200 | 71,200 | 71,200 | 3 |
| 2012/11/12 | 71,100 | 71,100 | 71,100 | 71,100 | 5 |
| 2012/11/08 | 71,900 | 71,900 | 71,900 | 71,900 | 2 |
| 2012/11/06 | 71,000 | 71,000 | 70,200 | 70,200 | 12 |
| 2012/11/05 | 71,600 | 72,000 | 71,600 | 72,000 | 5 |
| 2012/10/29 | 70,700 | 70,700 | 70,600 | 70,600 | 2 |
| 2012/10/26 | 70,900 | 71,400 | 70,900 | 71,400 | 25 |
| 2012/10/25 | 70,700 | 70,800 | 70,700 | 70,800 | 4 |
| 2012/10/23 | 70,700 | 70,700 | 70,100 | 70,700 | 5 |
| 2012/10/22 | 69,400 | 69,400 | 69,400 | 69,400 | 45 |
| 2012/10/19 | 69,600 | 70,800 | 69,600 | 70,800 | 27 |
| 2012/10/18 | 70,600 | 70,600 | 69,600 | 69,600 | 7 |
| 2012/10/17 | 70,700 | 70,700 | 70,200 | 70,200 | 4 |
| 2012/10/16 | 70,600 | 70,600 | 70,600 | 70,600 | 6 |
| 2012/10/11 | 69,900 | 69,900 | 69,900 | 69,900 | 6 |
| 2012/10/10 | 69,300 | 69,300 | 69,200 | 69,300 | 5 |
| 2012/10/05 | 69,400 | 70,000 | 69,400 | 70,000 | 2 |
| 2012/10/04 | 69,500 | 69,500 | 69,400 | 69,400 | 3 |
| 2012/10/02 | 69,500 | 70,000 | 69,500 | 70,000 | 3 |
| 2012/10/01 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2012/09/28 | 69,300 | 69,300 | 69,000 | 69,000 | 6 |
| 2012/09/26 | 69,400 | 69,400 | 69,300 | 69,300 | 2 |
| 2012/09/21 | 69,100 | 69,100 | 69,100 | 69,100 | 5 |
| 2012/09/20 | 68,700 | 68,700 | 68,700 | 68,700 | 56 |
| 2012/09/19 | 70,400 | 70,400 | 70,100 | 70,100 | 8 |
| 2012/09/18 | 69,700 | 71,000 | 69,700 | 71,000 | 15 |
| 2012/09/14 | 70,300 | 70,500 | 69,000 | 69,600 | 27 |
| 2012/09/13 | 70,500 | 70,500 | 70,300 | 70,300 | 13 |
| 2012/09/12 | 69,600 | 69,600 | 69,600 | 69,600 | 1 |
| 2012/09/11 | 69,900 | 69,900 | 69,500 | 69,900 | 6 |
| 2012/09/10 | 69,500 | 69,500 | 69,500 | 69,500 | 2 |
| 2012/09/07 | 68,100 | 68,100 | 68,100 | 68,100 | 1 |
| 2012/09/06 | 68,200 | 68,200 | 68,200 | 68,200 | 2 |
| 2012/09/05 | 68,100 | 68,100 | 68,000 | 68,100 | 7 |
| 2012/09/04 | 68,200 | 68,200 | 68,200 | 68,200 | 1 |
| 2012/09/03 | 68,300 | 68,300 | 68,300 | 68,300 | 3 |
| 2012/08/31 | 68,200 | 68,200 | 68,200 | 68,200 | 4 |
| 2012/08/29 | 68,400 | 68,600 | 68,400 | 68,600 | 11 |
| 2012/08/28 | 69,400 | 69,400 | 69,400 | 69,400 | 1 |
| 2012/08/23 | 68,600 | 71,400 | 68,600 | 71,400 | 6 |
| 2012/08/22 | 68,800 | 68,800 | 68,800 | 68,800 | 1 |
| 2012/08/20 | 70,200 | 71,500 | 68,700 | 68,700 | 55 |
| 2012/08/17 | 70,700 | 70,700 | 69,200 | 70,200 | 9 |
| 2012/08/16 | 70,400 | 71,000 | 68,600 | 68,600 | 19 |
| 2012/08/14 | 69,400 | 69,400 | 69,400 | 69,400 | 1 |
| 2012/08/10 | 68,300 | 68,300 | 68,300 | 68,300 | 1 |
| 2012/08/09 | 67,900 | 67,900 | 67,900 | 67,900 | 50 |
| 2012/08/08 | 68,100 | 68,100 | 68,100 | 68,100 | 2 |
| 2012/08/02 | 68,800 | 68,800 | 68,800 | 68,800 | 2 |
| 2012/08/01 | 67,800 | 67,800 | 67,800 | 67,800 | 3 |
| 2012/07/31 | 68,000 | 68,000 | 68,000 | 68,000 | 2 |
| 2012/07/30 | 68,100 | 68,500 | 68,100 | 68,500 | 3 |
| 2012/07/26 | 68,500 | 69,000 | 68,100 | 68,100 | 25 |
| 2012/07/24 | 71,000 | 71,000 | 68,100 | 70,000 | 26 |
| 2012/07/23 | 73,000 | 73,000 | 73,000 | 73,000 | 2 |
| 2012/07/20 | 75,500 | 75,500 | 75,300 | 75,300 | 47 |
| 2012/07/19 | 74,900 | 75,500 | 74,900 | 75,500 | 7 |
| 2012/07/18 | 74,900 | 74,900 | 74,900 | 74,900 | 1 |
| 2012/07/17 | 73,800 | 73,800 | 73,800 | 73,800 | 2 |
| 2012/07/13 | 73,400 | 73,400 | 73,400 | 73,400 | 4 |
| 2012/07/11 | 73,000 | 73,000 | 73,000 | 73,000 | 1 |
| 2012/07/09 | 74,900 | 74,900 | 73,000 | 73,000 | 2 |
| 2012/07/04 | 75,700 | 75,700 | 75,700 | 75,700 | 1 |
| 2012/07/03 | 76,000 | 76,000 | 72,300 | 76,000 | 3 |
| 2012/07/02 | 76,000 | 76,000 | 75,000 | 75,000 | 170 |
| 2012/06/29 | 74,300 | 76,000 | 74,300 | 76,000 | 66 |
| 2012/06/28 | 71,800 | 74,000 | 71,600 | 74,000 | 4 |
| 2012/06/26 | 72,700 | 72,700 | 72,000 | 72,000 | 115 |
| 2012/06/25 | 73,200 | 74,700 | 73,100 | 74,200 | 23 |
| 2012/06/22 | 73,100 | 73,400 | 72,800 | 73,400 | 11 |
| 2012/06/21 | 73,500 | 74,000 | 72,400 | 72,400 | 7 |
| 2012/06/20 | 72,500 | 72,500 | 72,200 | 72,200 | 70 |
| 2012/06/19 | 73,000 | 73,000 | 73,000 | 73,000 | 1 |
| 2012/06/18 | 71,100 | 73,000 | 71,000 | 73,000 | 31 |
| 2012/06/15 | 70,700 | 71,000 | 70,700 | 71,000 | 5 |
| 2012/06/14 | 70,500 | 71,000 | 70,500 | 70,600 | 16 |
| 2012/06/13 | 70,000 | 70,500 | 70,000 | 70,500 | 11 |
| 2012/06/12 | 69,700 | 69,700 | 69,700 | 69,700 | 2 |
| 2012/06/08 | 68,600 | 68,600 | 68,600 | 68,600 | 1 |
| 2012/06/07 | 70,000 | 70,000 | 68,500 | 68,500 | 15 |
| 2012/06/04 | 68,800 | 69,400 | 68,000 | 69,400 | 18 |
| 2012/06/01 | 69,000 | 69,000 | 69,000 | 69,000 | 3 |
| 2012/05/31 | 69,000 | 69,000 | 69,000 | 69,000 | 7 |
| 2012/05/30 | 69,000 | 69,000 | 69,000 | 69,000 | 5 |
| 2012/05/29 | 69,300 | 69,300 | 69,000 | 69,100 | 8 |
| 2012/05/24 | 71,500 | 71,500 | 68,800 | 69,200 | 17 |
| 2012/05/22 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2012/05/21 | 69,500 | 69,500 | 69,400 | 69,400 | 55 |
| 2012/05/18 | 69,300 | 69,400 | 69,300 | 69,400 | 34 |
| 2012/05/17 | 68,300 | 69,300 | 68,300 | 69,300 | 4 |
| 2012/05/16 | 69,500 | 69,500 | 69,500 | 69,500 | 2 |
| 2012/05/15 | 67,700 | 68,200 | 67,700 | 68,200 | 4 |
| 2012/05/14 | 67,300 | 67,700 | 67,300 | 67,700 | 18 |
| 2012/05/11 | 68,900 | 68,900 | 68,900 | 68,900 | 1 |
| 2012/05/09 | 67,900 | 68,000 | 67,800 | 67,900 | 14 |
| 2012/05/08 | 69,100 | 69,100 | 68,500 | 68,600 | 20 |
| 2012/05/07 | 69,700 | 69,800 | 69,100 | 69,100 | 9 |
| 2012/05/01 | 69,900 | 69,900 | 69,600 | 69,600 | 8 |
| 2012/04/27 | 69,300 | 69,900 | 69,300 | 69,900 | 8 |
| 2012/04/26 | 69,300 | 70,000 | 69,300 | 70,000 | 19 |
| 2012/04/25 | 70,700 | 72,000 | 69,000 | 69,000 | 52 |
| 2012/04/23 | 70,900 | 70,900 | 70,500 | 70,700 | 68 |
| 2012/04/20 | 70,600 | 71,100 | 70,600 | 70,900 | 60 |
| 2012/04/19 | 71,000 | 71,500 | 70,300 | 70,600 | 14 |
| 2012/04/18 | 71,900 | 71,900 | 70,000 | 70,000 | 11 |
| 2012/04/17 | 71,000 | 71,100 | 71,000 | 71,100 | 7 |
| 2012/04/13 | 70,000 | 70,000 | 70,000 | 70,000 | 20 |
| 2012/04/12 | 69,700 | 69,700 | 69,700 | 69,700 | 1 |
| 2012/04/11 | 70,000 | 70,000 | 69,300 | 69,300 | 14 |
| 2012/04/10 | 70,200 | 70,200 | 70,200 | 70,200 | 5 |
| 2012/04/06 | 70,100 | 70,100 | 70,100 | 70,100 | 1 |
| 2012/04/05 | 70,000 | 70,000 | 70,000 | 70,000 | 4 |
| 2012/04/04 | 70,500 | 70,500 | 70,100 | 70,500 | 6 |
| 2012/04/02 | 70,000 | 70,000 | 70,000 | 70,000 | 5 |
| 2012/03/28 | 69,100 | 69,100 | 69,100 | 69,100 | 1 |
| 2012/03/27 | 70,200 | 70,200 | 70,200 | 70,200 | 5 |
| 2012/03/26 | 70,600 | 70,600 | 70,600 | 70,600 | 1 |
| 2012/03/23 | 70,200 | 70,200 | 70,200 | 70,200 | 6 |
| 2012/03/21 | 71,500 | 71,500 | 70,100 | 70,100 | 9 |
| 2012/03/19 | 71,900 | 71,900 | 71,100 | 71,100 | 57 |
| 2012/03/16 | 72,800 | 72,800 | 72,700 | 72,800 | 15 |
| 2012/03/15 | 72,500 | 72,800 | 72,500 | 72,800 | 6 |
| 2012/03/14 | 71,800 | 72,500 | 71,800 | 72,500 | 36 |
| 2012/03/13 | 70,400 | 70,900 | 70,300 | 70,900 | 5 |
| 2012/03/12 | 70,800 | 71,000 | 70,500 | 70,500 | 10 |
| 2012/03/09 | 70,900 | 70,900 | 70,800 | 70,800 | 2 |
| 2012/03/08 | 70,600 | 70,600 | 70,600 | 70,600 | 1 |
| 2012/03/07 | 70,300 | 70,300 | 69,800 | 69,800 | 4 |
| 2012/03/06 | 70,400 | 70,400 | 70,200 | 70,200 | 4 |
| 2012/03/01 | 69,600 | 69,600 | 69,600 | 69,600 | 1 |
| 2012/02/29 | 69,600 | 69,600 | 69,600 | 69,600 | 1 |
| 2012/02/28 | 70,000 | 70,000 | 70,000 | 70,000 | 2 |
| 2012/02/27 | 71,700 | 72,500 | 69,600 | 70,100 | 12 |
| 2012/02/24 | 71,000 | 71,500 | 71,000 | 71,400 | 5 |
| 2012/02/23 | 69,800 | 69,800 | 69,800 | 69,800 | 1 |
| 2012/02/22 | 68,900 | 68,900 | 68,900 | 68,900 | 5 |
| 2012/02/21 | 69,400 | 69,400 | 69,400 | 69,400 | 2 |
| 2012/02/20 | 71,800 | 71,800 | 71,800 | 71,800 | 58 |
| 2012/02/17 | 72,000 | 72,000 | 71,800 | 72,000 | 12 |
| 2012/02/16 | 71,500 | 72,000 | 71,000 | 72,000 | 19 |
| 2012/02/15 | 70,200 | 71,000 | 70,200 | 70,900 | 7 |
| 2012/02/14 | 69,800 | 70,000 | 69,800 | 70,000 | 7 |
| 2012/02/13 | 69,600 | 69,600 | 69,600 | 69,600 | 4 |
| 2012/02/10 | 68,900 | 68,900 | 68,700 | 68,700 | 7 |
| 2012/02/09 | 68,500 | 69,000 | 68,500 | 69,000 | 4 |
| 2012/02/07 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2012/02/02 | 68,400 | 68,400 | 67,300 | 67,300 | 44 |
| 2012/01/31 | 68,600 | 69,000 | 68,000 | 69,000 | 7 |
| 2012/01/30 | 69,100 | 69,100 | 69,000 | 69,000 | 2 |
| 2012/01/27 | 69,300 | 70,500 | 69,000 | 70,500 | 8 |
| 2012/01/26 | 69,000 | 69,000 | 68,000 | 68,000 | 27 |
| 2012/01/25 | 69,200 | 69,200 | 69,200 | 69,200 | 3 |
| 2012/01/20 | 70,500 | 70,500 | 70,500 | 70,500 | 62 |
| 2012/01/19 | 69,100 | 70,500 | 69,100 | 70,500 | 18 |
| 2012/01/18 | 67,900 | 69,900 | 67,900 | 69,900 | 3 |
| 2012/01/17 | 68,500 | 68,500 | 67,000 | 67,900 | 16 |
| 2012/01/16 | 68,000 | 68,500 | 66,000 | 68,500 | 20 |
| 2012/01/13 | 68,000 | 68,500 | 68,000 | 68,500 | 2 |
| 2012/01/12 | 68,000 | 68,000 | 68,000 | 68,000 | 5 |
| 2012/01/11 | 67,200 | 67,200 | 67,000 | 67,000 | 11 |
| 2012/01/06 | 67,200 | 67,200 | 67,200 | 67,200 | 3 |
| 2012/01/05 | 67,700 | 67,700 | 67,200 | 67,200 | 7 |
| 2012/01/04 | 67,700 | 67,700 | 67,700 | 67,700 | 2 |