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 |
---|---|---|---|---|---|
2013/12/30 | 836 | 849 | 825 | 830 | 1,900 |
2013/12/27 | 827 | 830 | 827 | 830 | 2,600 |
2013/12/26 | 808 | 825 | 808 | 814 | 2,200 |
2013/12/25 | 807 | 818 | 804 | 818 | 2,500 |
2013/12/24 | 829 | 829 | 805 | 810 | 6,500 |
2013/12/20 | 821 | 830 | 821 | 822 | 8,600 |
2013/12/19 | 836 | 836 | 834 | 836 | 2,100 |
2013/12/18 | 842 | 842 | 833 | 834 | 1,500 |
2013/12/17 | 840 | 847 | 834 | 835 | 5,500 |
2013/12/16 | 846 | 851 | 840 | 840 | 5,000 |
2013/12/13 | 843 | 860 | 843 | 851 | 3,900 |
2013/12/12 | 850 | 850 | 843 | 843 | 4,800 |
2013/12/11 | 870 | 898 | 847 | 856 | 12,700 |
2013/12/10 | 848 | 870 | 835 | 856 | 14,400 |
2013/12/09 | 840 | 840 | 836 | 836 | 2,100 |
2013/12/06 | 841 | 845 | 837 | 845 | 12,600 |
2013/12/05 | 850 | 852 | 840 | 852 | 3,000 |
2013/12/04 | 850 | 855 | 850 | 850 | 500 |
2013/12/03 | 850 | 850 | 850 | 850 | 1,300 |
2013/12/02 | 856 | 856 | 842 | 842 | 2,100 |
2013/11/29 | 847 | 850 | 847 | 850 | 800 |
2013/11/28 | 849 | 849 | 834 | 837 | 4,400 |
2013/11/27 | 849 | 849 | 849 | 849 | 100 |
2013/11/26 | 851 | 860 | 848 | 848 | 1,700 |
2013/11/25 | 855 | 855 | 853 | 853 | 400 |
2013/11/22 | 851 | 855 | 851 | 855 | 600 |
2013/11/21 | 849 | 850 | 849 | 850 | 900 |
2013/11/20 | 858 | 858 | 841 | 846 | 7,000 |
2013/11/19 | 850 | 858 | 850 | 858 | 2,500 |
2013/11/18 | 851 | 856 | 851 | 856 | 5,000 |
2013/11/15 | 848 | 852 | 848 | 852 | 1,200 |
2013/11/14 | 842 | 852 | 842 | 847 | 2,900 |
2013/11/13 | 843 | 849 | 843 | 843 | 1,300 |
2013/11/12 | 834 | 834 | 834 | 834 | 100 |
2013/11/11 | 845 | 845 | 815 | 834 | 2,500 |
2013/11/08 | 840 | 840 | 840 | 840 | 200 |
2013/11/07 | 839 | 845 | 839 | 845 | 300 |
2013/11/06 | 840 | 845 | 840 | 840 | 1,700 |
2013/11/05 | 845 | 845 | 845 | 845 | 300 |
2013/11/01 | 840 | 840 | 838 | 840 | 1,600 |
2013/10/31 | 842 | 843 | 842 | 843 | 700 |
2013/10/30 | 849 | 850 | 849 | 850 | 1,000 |
2013/10/29 | 859 | 859 | 859 | 859 | 100 |
2013/10/28 | 840 | 844 | 840 | 844 | 800 |
2013/10/25 | 850 | 879 | 840 | 840 | 2,000 |
2013/10/24 | 840 | 840 | 840 | 840 | 200 |
2013/10/23 | 856 | 856 | 840 | 840 | 4,100 |
2013/10/22 | 847 | 848 | 846 | 848 | 600 |
2013/10/21 | 847 | 847 | 845 | 847 | 1,900 |
2013/10/18 | 860 | 860 | 843 | 843 | 4,800 |
2013/10/17 | 848 | 860 | 848 | 860 | 1,600 |
2013/10/16 | 860 | 868 | 858 | 863 | 2,500 |
2013/10/15 | 856 | 856 | 856 | 856 | 500 |
2013/10/11 | 847 | 860 | 845 | 860 | 1,800 |
2013/10/10 | 843 | 843 | 843 | 843 | 300 |
2013/10/07 | 850 | 850 | 843 | 843 | 900 |
2013/10/04 | 853 | 853 | 850 | 850 | 900 |
2013/10/03 | 853 | 853 | 853 | 853 | 100 |
2013/10/02 | 870 | 870 | 870 | 870 | 200 |
2013/10/01 | 874 | 874 | 874 | 874 | 500 |
2013/09/30 | 874 | 874 | 874 | 874 | 200 |
2013/09/27 | 854 | 854 | 854 | 854 | 200 |
2013/09/26 | 835 | 859 | 835 | 859 | 600 |
2013/09/26 | 1 -> 100.00 分割 | ||||
2013/09/25 | 88,700 | 88,700 | 86,500 | 86,500 | 62 |
2013/09/24 | 86,200 | 88,100 | 86,200 | 88,000 | 31 |
2013/09/20 | 85,600 | 86,500 | 85,600 | 86,000 | 61 |
2013/09/19 | 84,100 | 85,600 | 83,800 | 85,600 | 33 |
2013/09/18 | 84,500 | 84,500 | 84,100 | 84,100 | 11 |
2013/09/13 | 84,200 | 84,200 | 84,200 | 84,200 | 2 |
2013/09/12 | 84,500 | 85,000 | 84,000 | 84,000 | 25 |
2013/09/11 | 83,500 | 85,500 | 83,500 | 84,100 | 22 |
2013/09/10 | 83,200 | 83,500 | 83,200 | 83,500 | 15 |
2013/09/09 | 83,400 | 84,200 | 83,100 | 84,200 | 13 |
2013/09/06 | 83,500 | 83,500 | 83,100 | 83,100 | 4 |
2013/09/05 | 83,100 | 84,500 | 83,100 | 84,500 | 5 |
2013/09/04 | 83,100 | 83,100 | 82,900 | 82,900 | 5 |
2013/09/03 | 84,000 | 85,000 | 82,900 | 82,900 | 14 |
2013/09/02 | 83,800 | 83,800 | 83,800 | 83,800 | 1 |
2013/08/29 | 86,000 | 86,000 | 84,000 | 84,100 | 25 |
2013/08/28 | 86,500 | 88,000 | 84,500 | 84,500 | 82 |
2013/08/27 | 85,000 | 85,000 | 83,500 | 83,500 | 10 |
2013/08/26 | 84,300 | 84,300 | 84,300 | 84,300 | 1 |
2013/08/23 | 85,000 | 85,000 | 85,000 | 85,000 | 5 |
2013/08/21 | 84,500 | 84,500 | 84,500 | 84,500 | 1 |
2013/08/20 | 84,500 | 84,500 | 84,100 | 84,500 | 57 |
2013/08/19 | 84,700 | 85,000 | 84,300 | 85,000 | 25 |
2013/08/16 | 85,000 | 85,000 | 84,600 | 84,600 | 2 |
2013/08/15 | 84,200 | 84,200 | 84,200 | 84,200 | 2 |
2013/08/14 | 84,200 | 84,200 | 84,200 | 84,200 | 1 |
2013/08/09 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
2013/08/08 | 87,000 | 87,000 | 87,000 | 87,000 | 3 |
2013/08/06 | 88,300 | 88,300 | 88,300 | 88,300 | 3 |
2013/08/01 | 83,300 | 83,300 | 83,300 | 83,300 | 2 |
2013/07/31 | 82,500 | 83,000 | 82,500 | 83,000 | 3 |
2013/07/29 | 84,300 | 84,300 | 84,300 | 84,300 | 5 |
2013/07/26 | 86,000 | 86,000 | 86,000 | 86,000 | 5 |
2013/07/25 | 85,000 | 85,000 | 84,000 | 84,000 | 8 |
2013/07/24 | 85,900 | 85,900 | 85,900 | 85,900 | 4 |
2013/07/23 | 84,900 | 84,900 | 84,900 | 84,900 | 1 |
2013/07/22 | 84,900 | 84,900 | 84,900 | 84,900 | 4 |
2013/07/19 | 85,600 | 85,600 | 84,900 | 84,900 | 59 |
2013/07/18 | 87,500 | 87,500 | 85,500 | 85,600 | 7 |
2013/07/17 | 85,000 | 87,500 | 85,000 | 87,500 | 12 |
2013/07/16 | 84,000 | 84,200 | 84,000 | 84,200 | 10 |
2013/07/12 | 83,400 | 83,400 | 83,400 | 83,400 | 2 |
2013/07/11 | 83,300 | 83,300 | 83,300 | 83,300 | 5 |
2013/07/09 | 83,500 | 83,500 | 83,300 | 83,300 | 4 |
2013/07/08 | 83,500 | 83,500 | 83,500 | 83,500 | 5 |
2013/07/05 | 85,000 | 85,000 | 83,600 | 83,600 | 9 |
2013/07/04 | 85,000 | 85,000 | 84,900 | 85,000 | 9 |
2013/07/03 | 83,500 | 83,500 | 83,500 | 83,500 | 2 |
2013/07/02 | 83,600 | 84,800 | 83,600 | 84,800 | 3 |
2013/07/01 | 85,700 | 85,700 | 84,000 | 84,000 | 161 |
2013/06/28 | 84,500 | 86,500 | 84,500 | 86,500 | 27 |
2013/06/27 | 82,500 | 82,500 | 82,300 | 82,300 | 8 |
2013/06/26 | 83,500 | 83,500 | 82,300 | 82,300 | 134 |
2013/06/25 | 86,100 | 86,500 | 85,700 | 86,500 | 8 |
2013/06/24 | 85,700 | 85,700 | 85,500 | 85,500 | 7 |
2013/06/21 | 84,800 | 86,000 | 84,400 | 85,700 | 14 |
2013/06/20 | 84,500 | 88,000 | 84,500 | 86,300 | 71 |
2013/06/19 | 84,200 | 86,500 | 84,200 | 85,600 | 25 |
2013/06/18 | 84,200 | 84,200 | 83,500 | 83,500 | 4 |
2013/06/17 | 84,900 | 84,900 | 82,500 | 82,500 | 3 |
2013/06/14 | 83,800 | 85,500 | 83,800 | 85,500 | 9 |
2013/06/13 | 83,400 | 83,800 | 82,500 | 82,500 | 11 |
2013/06/12 | 81,200 | 81,200 | 81,200 | 81,200 | 1 |
2013/06/11 | 82,500 | 82,500 | 81,500 | 81,500 | 2 |
2013/06/10 | 80,500 | 81,800 | 80,500 | 81,800 | 24 |
2013/06/07 | 81,000 | 81,000 | 80,300 | 80,500 | 34 |
2013/06/06 | 81,400 | 81,400 | 81,400 | 81,400 | 1 |
2013/06/05 | 82,100 | 82,100 | 82,100 | 82,100 | 1 |
2013/06/04 | 81,700 | 82,700 | 81,500 | 82,700 | 17 |
2013/06/03 | 82,500 | 82,500 | 82,500 | 82,500 | 5 |
2013/05/31 | 81,800 | 82,900 | 81,700 | 81,700 | 17 |
2013/05/30 | 83,100 | 83,100 | 81,000 | 82,200 | 12 |
2013/05/28 | 84,700 | 85,500 | 84,300 | 84,300 | 6 |
2013/05/27 | 85,000 | 87,500 | 84,500 | 85,000 | 30 |
2013/05/24 | 86,500 | 86,500 | 86,300 | 86,300 | 15 |
2013/05/23 | 87,100 | 87,100 | 86,100 | 86,100 | 7 |
2013/05/22 | 87,700 | 87,700 | 87,700 | 87,700 | 1 |
2013/05/21 | 87,500 | 87,500 | 86,700 | 86,700 | 20 |
2013/05/20 | 87,600 | 87,600 | 87,000 | 87,500 | 79 |
2013/05/17 | 87,300 | 87,300 | 87,300 | 87,300 | 32 |
2013/05/16 | 88,000 | 88,000 | 87,300 | 87,300 | 19 |
2013/05/15 | 90,000 | 90,000 | 88,000 | 88,000 | 16 |
2013/05/14 | 88,700 | 88,700 | 88,700 | 88,700 | 2 |
2013/05/13 | 86,800 | 87,300 | 86,800 | 87,300 | 5 |
2013/05/10 | 86,200 | 87,000 | 86,200 | 87,000 | 3 |
2013/05/09 | 89,500 | 89,500 | 86,900 | 86,900 | 8 |
2013/05/08 | 87,000 | 88,900 | 87,000 | 88,000 | 23 |
2013/05/07 | 86,800 | 86,900 | 86,500 | 86,700 | 24 |
2013/05/02 | 86,500 | 86,500 | 86,500 | 86,500 | 15 |
2013/05/01 | 85,800 | 86,400 | 85,500 | 86,400 | 12 |
2013/04/30 | 85,200 | 85,200 | 85,200 | 85,200 | 1 |
2013/04/26 | 86,800 | 87,700 | 86,500 | 86,700 | 24 |
2013/04/25 | 88,000 | 89,500 | 85,000 | 87,700 | 42 |
2013/04/24 | 86,200 | 87,700 | 85,500 | 87,700 | 16 |
2013/04/23 | 87,700 | 87,700 | 87,500 | 87,700 | 8 |
2013/04/22 | 86,000 | 87,900 | 84,000 | 87,700 | 18 |
2013/04/19 | 86,200 | 86,200 | 86,000 | 86,200 | 69 |
2013/04/18 | 89,000 | 89,200 | 86,000 | 86,300 | 98 |
2013/04/17 | 81,800 | 86,600 | 81,800 | 86,600 | 59 |
2013/04/16 | 81,900 | 81,900 | 81,800 | 81,800 | 3 |
2013/04/15 | 81,400 | 82,900 | 81,400 | 82,900 | 15 |
2013/04/12 | 82,000 | 82,000 | 81,500 | 81,500 | 14 |
2013/04/11 | 82,300 | 82,300 | 81,700 | 82,000 | 7 |
2013/04/10 | 81,200 | 83,400 | 81,200 | 83,400 | 4 |
2013/04/09 | 82,500 | 82,500 | 82,500 | 82,500 | 1 |
2013/04/05 | 80,500 | 83,400 | 80,000 | 83,400 | 38 |
2013/04/04 | 80,000 | 80,100 | 79,000 | 79,000 | 31 |
2013/04/03 | 79,900 | 80,100 | 79,900 | 80,100 | 6 |
2013/04/02 | 80,400 | 80,400 | 80,400 | 80,400 | 1 |
2013/04/01 | 80,900 | 81,000 | 80,500 | 81,000 | 4 |
2013/03/29 | 80,300 | 80,300 | 80,300 | 80,300 | 3 |
2013/03/28 | 81,800 | 81,900 | 81,800 | 81,800 | 3 |
2013/03/26 | 83,600 | 84,500 | 83,600 | 84,500 | 6 |
2013/03/22 | 83,600 | 83,600 | 83,600 | 83,600 | 2 |
2013/03/21 | 84,900 | 84,900 | 83,500 | 84,900 | 7 |
2013/03/19 | 84,300 | 85,500 | 84,000 | 84,800 | 73 |
2013/03/18 | 85,000 | 85,500 | 84,600 | 85,500 | 28 |
2013/03/15 | 83,900 | 85,000 | 83,900 | 85,000 | 33 |
2013/03/14 | 82,500 | 83,500 | 82,500 | 83,500 | 3 |
2013/03/13 | 82,500 | 82,500 | 82,500 | 82,500 | 8 |
2013/03/12 | 82,500 | 83,000 | 82,500 | 83,000 | 16 |
2013/03/11 | 82,200 | 82,500 | 82,000 | 82,500 | 30 |
2013/03/08 | 81,900 | 82,100 | 81,700 | 82,100 | 31 |
2013/03/07 | 82,200 | 82,800 | 81,900 | 81,900 | 64 |
2013/03/06 | 83,000 | 83,000 | 81,300 | 82,200 | 83 |
2013/03/05 | 82,100 | 82,800 | 82,100 | 82,800 | 9 |
2013/03/04 | 82,000 | 82,000 | 82,000 | 82,000 | 6 |
2013/03/01 | 81,300 | 82,000 | 81,300 | 82,000 | 6 |
2013/02/28 | 81,600 | 81,600 | 81,300 | 81,300 | 4 |
2013/02/26 | 82,000 | 82,000 | 82,000 | 82,000 | 2 |
2013/02/25 | 81,300 | 81,700 | 81,300 | 81,700 | 6 |
2013/02/22 | 80,300 | 80,300 | 80,200 | 80,200 | 16 |
2013/02/21 | 83,100 | 83,100 | 80,100 | 80,100 | 9 |
2013/02/20 | 82,100 | 82,100 | 81,600 | 81,600 | 74 |
2013/02/19 | 82,000 | 82,100 | 82,000 | 82,100 | 2 |
2013/02/18 | 82,100 | 82,200 | 80,000 | 82,000 | 19 |
2013/02/15 | 82,100 | 82,100 | 81,600 | 81,600 | 17 |
2013/02/14 | 84,000 | 84,000 | 82,700 | 82,700 | 3 |
2013/02/13 | 82,100 | 82,100 | 81,500 | 82,000 | 19 |
2013/02/12 | 84,000 | 84,000 | 81,500 | 81,500 | 6 |
2013/02/08 | 84,000 | 84,000 | 84,000 | 84,000 | 4 |
2013/02/07 | 84,000 | 84,000 | 84,000 | 84,000 | 6 |
2013/02/06 | 84,000 | 84,000 | 84,000 | 84,000 | 3 |
2013/02/04 | 82,000 | 84,000 | 82,000 | 84,000 | 7 |
2013/02/01 | 81,000 | 81,000 | 81,000 | 81,000 | 8 |
2013/01/31 | 80,900 | 80,900 | 80,900 | 80,900 | 5 |
2013/01/30 | 81,600 | 81,600 | 81,600 | 81,600 | 1 |
2013/01/29 | 81,400 | 81,400 | 81,400 | 81,400 | 5 |
2013/01/28 | 80,500 | 81,400 | 80,500 | 81,400 | 18 |
2013/01/25 | 80,000 | 80,300 | 80,000 | 80,000 | 11 |
2013/01/24 | 80,300 | 80,300 | 79,600 | 80,000 | 14 |
2013/01/23 | 80,800 | 81,000 | 80,800 | 81,000 | 5 |
2013/01/22 | 81,000 | 81,500 | 81,000 | 81,000 | 20 |
2013/01/21 | 81,500 | 81,500 | 81,500 | 81,500 | 5 |
2013/01/18 | 80,900 | 81,500 | 80,600 | 81,500 | 53 |
2013/01/17 | 80,400 | 81,900 | 80,000 | 81,900 | 19 |
2013/01/16 | 82,000 | 82,000 | 80,400 | 80,400 | 10 |
2013/01/15 | 80,200 | 86,500 | 80,200 | 82,000 | 63 |
2013/01/11 | 80,400 | 81,000 | 80,200 | 80,200 | 9 |
2013/01/10 | 79,200 | 80,000 | 79,100 | 80,000 | 24 |
2013/01/09 | 78,700 | 78,700 | 78,700 | 78,700 | 3 |
2013/01/07 | 78,500 | 78,500 | 78,500 | 78,500 | 1 |
2013/01/04 | 79,500 | 79,500 | 78,000 | 78,000 | 9 |