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 |
---|---|---|---|---|---|
2014/12/30 | 1,290 | 1,290 | 1,250 | 1,250 | 600 |
2014/12/29 | 1,300 | 1,300 | 1,290 | 1,290 | 1,000 |
2014/12/26 | 1,232 | 1,350 | 1,232 | 1,290 | 3,600 |
2014/12/25 | 1,232 | 1,292 | 1,232 | 1,232 | 3,300 |
2014/12/24 | 1,196 | 1,325 | 1,196 | 1,250 | 19,600 |
2014/12/22 | 1,199 | 1,200 | 1,180 | 1,196 | 5,900 |
2014/12/19 | 1,116 | 1,180 | 1,116 | 1,180 | 5,400 |
2014/12/18 | 1,114 | 1,125 | 1,101 | 1,116 | 2,000 |
2014/12/17 | 1,120 | 1,120 | 1,102 | 1,110 | 600 |
2014/12/16 | 1,145 | 1,145 | 1,102 | 1,120 | 2,400 |
2014/12/15 | 1,130 | 1,178 | 1,130 | 1,150 | 1,200 |
2014/12/12 | 1,110 | 1,140 | 1,110 | 1,130 | 900 |
2014/12/11 | 1,117 | 1,117 | 1,100 | 1,100 | 1,300 |
2014/12/10 | 1,116 | 1,120 | 1,100 | 1,117 | 4,600 |
2014/12/09 | 1,140 | 1,140 | 1,116 | 1,116 | 3,500 |
2014/12/08 | 1,082 | 1,144 | 1,082 | 1,140 | 12,200 |
2014/12/05 | 1,048 | 1,089 | 1,040 | 1,082 | 8,500 |
2014/12/04 | 1,043 | 1,049 | 1,042 | 1,048 | 8,600 |
2014/12/03 | 1,038 | 1,048 | 1,038 | 1,040 | 2,800 |
2014/12/02 | 1,035 | 1,046 | 1,035 | 1,046 | 3,000 |
2014/12/01 | 1,015 | 1,039 | 1,015 | 1,020 | 4,200 |
2014/11/28 | 1,010 | 1,016 | 1,010 | 1,012 | 2,100 |
2014/11/27 | 1,010 | 1,010 | 1,010 | 1,010 | 700 |
2014/11/26 | 1,002 | 1,014 | 1,002 | 1,010 | 400 |
2014/11/25 | 1,001 | 1,016 | 1,000 | 1,003 | 1,800 |
2014/11/21 | 1,002 | 1,013 | 1,002 | 1,013 | 300 |
2014/11/20 | 1,010 | 1,010 | 1,010 | 1,010 | 3,700 |
2014/11/19 | 1,005 | 1,015 | 1,001 | 1,010 | 1,300 |
2014/11/18 | 1,012 | 1,012 | 1,007 | 1,007 | 700 |
2014/11/17 | 1,020 | 1,020 | 1,010 | 1,011 | 2,100 |
2014/11/14 | 1,005 | 1,013 | 1,005 | 1,013 | 1,600 |
2014/11/13 | 1,005 | 1,005 | 1,000 | 1,000 | 1,100 |
2014/11/12 | 1,015 | 1,020 | 999 | 1,000 | 7,700 |
2014/11/11 | 1,000 | 1,012 | 1,000 | 1,012 | 900 |
2014/11/10 | 999 | 1,005 | 999 | 1,005 | 2,900 |
2014/11/07 | 1,010 | 1,010 | 1,001 | 1,001 | 1,600 |
2014/11/06 | 1,020 | 1,020 | 1,011 | 1,011 | 4,100 |
2014/11/05 | 1,007 | 1,040 | 1,000 | 1,003 | 7,000 |
2014/11/04 | 1,024 | 1,026 | 1,007 | 1,014 | 9,100 |
2014/10/31 | 1,003 | 1,035 | 1,003 | 1,010 | 1,100 |
2014/10/30 | 1,032 | 1,050 | 1,010 | 1,010 | 1,800 |
2014/10/29 | 1,023 | 1,024 | 1,002 | 1,002 | 2,200 |
2014/10/28 | 1,023 | 1,023 | 1,009 | 1,009 | 1,100 |
2014/10/27 | 1,004 | 1,005 | 1,004 | 1,005 | 2,200 |
2014/10/24 | 1,003 | 1,004 | 1,003 | 1,004 | 500 |
2014/10/23 | 1,008 | 1,020 | 1,008 | 1,020 | 400 |
2014/10/22 | 1,009 | 1,026 | 1,009 | 1,012 | 600 |
2014/10/21 | 1,024 | 1,026 | 1,016 | 1,016 | 4,800 |
2014/10/20 | 1,021 | 1,070 | 1,021 | 1,024 | 6,000 |
2014/10/17 | 1,072 | 1,072 | 1,013 | 1,020 | 5,700 |
2014/10/16 | 1,000 | 1,050 | 996 | 997 | 5,100 |
2014/10/15 | 999 | 1,000 | 999 | 1,000 | 800 |
2014/10/14 | 995 | 996 | 995 | 995 | 800 |
2014/10/10 | 995 | 995 | 985 | 985 | 800 |
2014/10/09 | 989 | 995 | 988 | 995 | 500 |
2014/10/08 | 992 | 992 | 977 | 989 | 1,800 |
2014/10/07 | 991 | 991 | 991 | 991 | 500 |
2014/10/06 | 1,000 | 1,000 | 990 | 995 | 400 |
2014/10/03 | 990 | 997 | 990 | 997 | 1,400 |
2014/10/02 | 990 | 990 | 977 | 977 | 400 |
2014/10/01 | 996 | 996 | 996 | 996 | 200 |
2014/09/30 | 981 | 1,000 | 981 | 996 | 5,500 |
2014/09/29 | 997 | 1,010 | 997 | 1,008 | 3,800 |
2014/09/26 | 976 | 976 | 976 | 976 | 400 |
2014/09/25 | 998 | 998 | 997 | 997 | 400 |
2014/09/24 | 968 | 998 | 968 | 998 | 1,400 |
2014/09/22 | 989 | 989 | 981 | 981 | 2,200 |
2014/09/19 | 988 | 988 | 988 | 988 | 2,600 |
2014/09/18 | 985 | 1,000 | 984 | 988 | 2,800 |
2014/09/17 | 978 | 978 | 978 | 978 | 300 |
2014/09/16 | 986 | 986 | 978 | 978 | 600 |
2014/09/12 | 973 | 986 | 973 | 985 | 3,400 |
2014/09/10 | 970 | 970 | 969 | 969 | 400 |
2014/09/09 | 979 | 979 | 970 | 971 | 1,400 |
2014/09/08 | 988 | 988 | 976 | 976 | 2,800 |
2014/09/05 | 995 | 995 | 981 | 981 | 400 |
2014/09/04 | 985 | 990 | 981 | 981 | 1,400 |
2014/09/03 | 990 | 990 | 990 | 990 | 300 |
2014/09/02 | 999 | 999 | 984 | 984 | 1,500 |
2014/09/01 | 989 | 1,000 | 989 | 1,000 | 1,600 |
2014/08/28 | 990 | 990 | 989 | 989 | 500 |
2014/08/27 | 975 | 985 | 975 | 985 | 500 |
2014/08/26 | 972 | 980 | 972 | 972 | 1,600 |
2014/08/25 | 985 | 985 | 972 | 972 | 2,100 |
2014/08/22 | 982 | 982 | 981 | 981 | 300 |
2014/08/21 | 972 | 977 | 971 | 971 | 1,300 |
2014/08/20 | 985 | 985 | 976 | 976 | 4,400 |
2014/08/19 | 971 | 985 | 971 | 985 | 1,700 |
2014/08/18 | 980 | 980 | 969 | 969 | 2,700 |
2014/08/15 | 979 | 979 | 970 | 975 | 2,200 |
2014/08/14 | 964 | 985 | 964 | 980 | 1,100 |
2014/08/13 | 945 | 964 | 945 | 964 | 400 |
2014/08/12 | 964 | 964 | 944 | 944 | 600 |
2014/08/11 | 955 | 965 | 955 | 965 | 400 |
2014/08/08 | 950 | 950 | 950 | 950 | 200 |
2014/08/07 | 960 | 961 | 957 | 957 | 1,000 |
2014/08/06 | 953 | 960 | 953 | 953 | 1,300 |
2014/08/05 | 970 | 970 | 960 | 965 | 1,800 |
2014/08/04 | 977 | 977 | 972 | 972 | 1,100 |
2014/08/01 | 977 | 977 | 975 | 977 | 700 |
2014/07/31 | 991 | 1,009 | 985 | 985 | 1,800 |
2014/07/30 | 1,000 | 1,030 | 992 | 992 | 1,900 |
2014/07/29 | 998 | 1,000 | 985 | 986 | 1,600 |
2014/07/28 | 1,000 | 1,000 | 990 | 990 | 1,700 |
2014/07/25 | 992 | 998 | 980 | 997 | 8,800 |
2014/07/24 | 995 | 1,028 | 995 | 998 | 15,700 |
2014/07/23 | 993 | 993 | 980 | 980 | 1,000 |
2014/07/22 | 993 | 993 | 992 | 992 | 1,100 |
2014/07/18 | 980 | 980 | 970 | 977 | 5,500 |
2014/07/17 | 970 | 982 | 970 | 982 | 600 |
2014/07/16 | 961 | 967 | 961 | 967 | 2,800 |
2014/07/15 | 970 | 970 | 967 | 967 | 1,400 |
2014/07/14 | 970 | 970 | 967 | 967 | 1,300 |
2014/07/11 | 983 | 983 | 981 | 981 | 600 |
2014/07/10 | 980 | 984 | 975 | 980 | 2,200 |
2014/07/09 | 984 | 984 | 971 | 971 | 2,400 |
2014/07/08 | 989 | 990 | 985 | 988 | 1,800 |
2014/07/07 | 995 | 998 | 985 | 989 | 5,400 |
2014/07/04 | 969 | 990 | 969 | 980 | 3,500 |
2014/07/03 | 963 | 980 | 957 | 965 | 6,900 |
2014/07/02 | 945 | 953 | 936 | 953 | 5,300 |
2014/07/01 | 944 | 948 | 944 | 945 | 2,000 |
2014/06/30 | 943 | 948 | 943 | 944 | 12,800 |
2014/06/27 | 939 | 943 | 927 | 943 | 4,400 |
2014/06/26 | 932 | 938 | 932 | 938 | 9,800 |
2014/06/25 | 944 | 944 | 932 | 940 | 2,900 |
2014/06/24 | 934 | 935 | 934 | 935 | 1,600 |
2014/06/23 | 935 | 945 | 935 | 940 | 7,200 |
2014/06/20 | 931 | 932 | 925 | 931 | 6,300 |
2014/06/19 | 934 | 939 | 931 | 939 | 4,200 |
2014/06/18 | 930 | 934 | 923 | 930 | 4,300 |
2014/06/17 | 931 | 932 | 925 | 925 | 1,600 |
2014/06/16 | 938 | 945 | 930 | 930 | 7,900 |
2014/06/13 | 916 | 925 | 911 | 924 | 4,100 |
2014/06/12 | 915 | 915 | 915 | 915 | 400 |
2014/06/11 | 915 | 915 | 915 | 915 | 200 |
2014/06/10 | 918 | 918 | 911 | 915 | 1,000 |
2014/06/09 | 910 | 926 | 910 | 918 | 4,700 |
2014/06/06 | 899 | 910 | 891 | 907 | 3,900 |
2014/06/05 | 895 | 899 | 895 | 899 | 1,100 |
2014/06/04 | 895 | 895 | 885 | 895 | 2,600 |
2014/06/03 | 889 | 890 | 880 | 883 | 4,000 |
2014/06/02 | 886 | 886 | 876 | 884 | 2,300 |
2014/05/30 | 886 | 887 | 885 | 885 | 1,500 |
2014/05/29 | 893 | 893 | 893 | 893 | 300 |
2014/05/28 | 900 | 900 | 893 | 893 | 2,000 |
2014/05/27 | 900 | 900 | 900 | 900 | 2,000 |
2014/05/26 | 892 | 915 | 892 | 905 | 4,300 |
2014/05/23 | 895 | 899 | 891 | 899 | 1,000 |
2014/05/22 | 885 | 900 | 885 | 899 | 2,800 |
2014/05/21 | 898 | 898 | 898 | 898 | 1,200 |
2014/05/20 | 885 | 885 | 881 | 881 | 5,100 |
2014/05/19 | 887 | 890 | 885 | 885 | 600 |
2014/05/16 | 884 | 886 | 884 | 886 | 2,000 |
2014/05/15 | 885 | 886 | 885 | 886 | 500 |
2014/05/14 | 885 | 900 | 885 | 900 | 1,100 |
2014/05/13 | 891 | 897 | 885 | 895 | 1,000 |
2014/05/12 | 890 | 897 | 890 | 897 | 700 |
2014/05/08 | 890 | 900 | 890 | 890 | 2,400 |
2014/05/07 | 890 | 891 | 885 | 885 | 1,600 |
2014/05/02 | 887 | 899 | 887 | 899 | 400 |
2014/05/01 | 890 | 890 | 885 | 886 | 1,100 |
2014/04/30 | 911 | 911 | 885 | 891 | 3,200 |
2014/04/28 | 910 | 910 | 896 | 896 | 7,000 |
2014/04/25 | 906 | 950 | 906 | 911 | 20,900 |
2014/04/24 | 845 | 949 | 845 | 895 | 15,700 |
2014/04/23 | 845 | 845 | 845 | 845 | 1,200 |
2014/04/22 | 839 | 845 | 839 | 845 | 1,800 |
2014/04/21 | 837 | 839 | 837 | 839 | 400 |
2014/04/18 | 836 | 837 | 836 | 837 | 3,000 |
2014/04/17 | 830 | 836 | 830 | 836 | 1,000 |
2014/04/15 | 830 | 830 | 825 | 825 | 300 |
2014/04/14 | 825 | 826 | 825 | 826 | 200 |
2014/04/11 | 824 | 824 | 824 | 824 | 100 |
2014/04/10 | 824 | 824 | 824 | 824 | 300 |
2014/04/09 | 834 | 834 | 820 | 823 | 1,400 |
2014/04/08 | 834 | 834 | 834 | 834 | 100 |
2014/04/07 | 830 | 830 | 830 | 830 | 1,900 |
2014/04/04 | 830 | 830 | 830 | 830 | 300 |
2014/04/03 | 827 | 830 | 827 | 830 | 400 |
2014/04/02 | 828 | 828 | 827 | 827 | 900 |
2014/03/31 | 828 | 828 | 826 | 826 | 700 |
2014/03/28 | 834 | 834 | 828 | 828 | 1,100 |
2014/03/27 | 828 | 834 | 828 | 834 | 300 |
2014/03/26 | 847 | 847 | 832 | 832 | 2,100 |
2014/03/24 | 840 | 840 | 832 | 832 | 1,200 |
2014/03/20 | 831 | 842 | 831 | 832 | 7,800 |
2014/03/19 | 840 | 840 | 831 | 831 | 300 |
2014/03/17 | 834 | 834 | 828 | 828 | 1,100 |
2014/03/14 | 836 | 840 | 829 | 831 | 2,300 |
2014/03/13 | 836 | 836 | 835 | 836 | 300 |
2014/03/12 | 837 | 837 | 837 | 837 | 100 |
2014/03/11 | 835 | 835 | 829 | 829 | 300 |
2014/03/10 | 829 | 830 | 822 | 822 | 2,100 |
2014/03/07 | 839 | 839 | 837 | 837 | 1,100 |
2014/03/05 | 820 | 820 | 820 | 820 | 700 |
2014/03/04 | 831 | 831 | 831 | 831 | 100 |
2014/03/03 | 820 | 839 | 820 | 839 | 700 |
2014/02/28 | 835 | 835 | 830 | 834 | 500 |
2014/02/27 | 835 | 835 | 835 | 835 | 200 |
2014/02/26 | 835 | 835 | 835 | 835 | 200 |
2014/02/25 | 831 | 831 | 826 | 827 | 1,400 |
2014/02/24 | 831 | 831 | 831 | 831 | 200 |
2014/02/21 | 826 | 840 | 826 | 840 | 700 |
2014/02/20 | 838 | 838 | 825 | 825 | 4,900 |
2014/02/19 | 840 | 840 | 838 | 838 | 200 |
2014/02/18 | 839 | 840 | 839 | 840 | 300 |
2014/02/17 | 826 | 830 | 826 | 829 | 500 |
2014/02/14 | 836 | 836 | 822 | 823 | 1,600 |
2014/02/12 | 835 | 850 | 835 | 850 | 700 |
2014/02/10 | 830 | 836 | 830 | 835 | 600 |
2014/02/07 | 839 | 846 | 823 | 823 | 600 |
2014/02/05 | 812 | 819 | 812 | 819 | 300 |
2014/02/04 | 825 | 825 | 791 | 809 | 3,100 |
2014/02/03 | 829 | 829 | 828 | 829 | 1,100 |
2014/01/31 | 840 | 843 | 832 | 832 | 2,000 |
2014/01/30 | 850 | 850 | 840 | 842 | 5,500 |
2014/01/29 | 850 | 855 | 844 | 854 | 3,900 |
2014/01/28 | 842 | 850 | 840 | 850 | 1,600 |
2014/01/27 | 832 | 833 | 830 | 830 | 1,100 |
2014/01/24 | 840 | 843 | 840 | 843 | 400 |
2014/01/23 | 845 | 845 | 845 | 845 | 100 |
2014/01/21 | 850 | 854 | 849 | 854 | 1,700 |
2014/01/20 | 854 | 854 | 842 | 851 | 7,100 |
2014/01/17 | 841 | 855 | 841 | 855 | 3,100 |
2014/01/16 | 848 | 848 | 843 | 845 | 4,200 |
2014/01/15 | 840 | 848 | 840 | 840 | 600 |
2014/01/14 | 838 | 838 | 838 | 838 | 600 |
2014/01/10 | 845 | 845 | 838 | 843 | 2,200 |
2014/01/09 | 849 | 849 | 839 | 840 | 2,400 |
2014/01/08 | 845 | 845 | 838 | 838 | 1,000 |
2014/01/07 | 837 | 857 | 837 | 850 | 2,100 |
2014/01/06 | 848 | 848 | 831 | 831 | 1,600 |