4832 JFEシステムズ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 420,000 | 420,000 | 386,000 | 398,000 | 418 | 1,990 |
| 2001-12-25 | 421,000 | 421,000 | 421,000 | 421,000 | 556 | 2,105 |
| 2001-12-21 | 1,300,000 | 1,390,000 | 1,280,000 | 1,380,000 | 419 | 1,380 |
| 2001-12-20 | 1,290,000 | 1,300,000 | 1,260,000 | 1,300,000 | 128 | 1,300 |
| 2001-12-19 | 1,310,000 | 1,320,000 | 1,260,000 | 1,280,000 | 145 | 1,280 |
| 2001-12-18 | 1,330,000 | 1,370,000 | 1,210,000 | 1,250,000 | 132 | 1,250 |
| 2001-12-17 | 1,280,000 | 1,350,000 | 1,280,000 | 1,320,000 | 123 | 1,320 |
| 2001-12-14 | 1,400,000 | 1,490,000 | 1,300,000 | 1,300,000 | 380 | 1,300 |
| 2001-12-13 | 1,270,000 | 1,390,000 | 1,270,000 | 1,380,000 | 354 | 1,380 |
| 2001-12-12 | 1,110,000 | 1,280,000 | 1,080,000 | 1,250,000 | 407 | 1,250 |
| 2001-12-11 | 1,150,000 | 1,150,000 | 1,100,000 | 1,120,000 | 119 | 1,120 |
| 2001-12-10 | 1,160,000 | 1,170,000 | 1,110,000 | 1,170,000 | 209 | 1,170 |
| 2001-12-07 | 1,080,000 | 1,190,000 | 1,060,000 | 1,120,000 | 352 | 1,120 |
| 2001-12-06 | 951,000 | 1,010,000 | 940,000 | 1,010,000 | 159 | 1,010 |
| 2001-12-05 | 901,000 | 905,000 | 895,000 | 905,000 | 68 | 905 |
| 2001-12-04 | 930,000 | 930,000 | 898,000 | 920,000 | 45 | 920 |
| 2001-12-03 | 945,000 | 946,000 | 905,000 | 920,000 | 118 | 920 |
| 2001-11-30 | 945,000 | 945,000 | 905,000 | 945,000 | 450 | 945 |
| 2001-11-28 | 745,000 | 745,000 | 745,000 | 745,000 | 1 | 745 |
| 2001-11-27 | 752,000 | 755,000 | 750,000 | 750,000 | 8 | 750 |
| 2001-11-26 | 751,000 | 751,000 | 751,000 | 751,000 | 5 | 751 |
| 2001-11-22 | 755,000 | 765,000 | 751,000 | 751,000 | 9 | 751 |
| 2001-11-21 | 755,000 | 760,000 | 755,000 | 755,000 | 8 | 755 |
| 2001-11-20 | 758,000 | 765,000 | 758,000 | 765,000 | 32 | 765 |
| 2001-11-19 | 760,000 | 765,000 | 746,000 | 750,000 | 11 | 750 |
| 2001-11-16 | 741,000 | 760,000 | 741,000 | 760,000 | 2 | 760 |
| 2001-11-15 | 737,000 | 737,000 | 733,000 | 735,000 | 9 | 735 |
| 2001-11-14 | 730,000 | 735,000 | 727,000 | 735,000 | 11 | 735 |
| 2001-11-13 | 720,000 | 729,000 | 720,000 | 725,000 | 4 | 725 |
| 2001-11-12 | 734,000 | 735,000 | 730,000 | 730,000 | 7 | 730 |
| 2001-11-09 | 735,000 | 740,000 | 728,000 | 735,000 | 12 | 735 |
| 2001-11-08 | 730,000 | 740,000 | 725,000 | 725,000 | 8 | 725 |
| 2001-11-07 | 738,000 | 740,000 | 720,000 | 730,000 | 12 | 730 |
| 2001-11-06 | 700,000 | 769,000 | 700,000 | 750,000 | 41 | 750 |
| 2001-11-05 | 698,000 | 698,000 | 697,000 | 698,000 | 4 | 698 |
| 2001-11-02 | 693,000 | 699,000 | 689,000 | 689,000 | 6 | 689 |
| 2001-11-01 | 700,000 | 700,000 | 690,000 | 691,000 | 6 | 691 |
| 2001-10-31 | 700,000 | 700,000 | 690,000 | 691,000 | 6 | 691 |
| 2001-10-30 | 700,000 | 700,000 | 685,000 | 700,000 | 8 | 700 |
| 2001-10-29 | 710,000 | 710,000 | 701,000 | 710,000 | 7 | 710 |
| 2001-10-26 | 701,000 | 720,000 | 701,000 | 710,000 | 8 | 710 |
| 2001-10-25 | 729,000 | 730,000 | 720,000 | 720,000 | 16 | 720 |
| 2001-10-24 | 722,000 | 722,000 | 700,000 | 720,000 | 15 | 720 |
| 2001-10-23 | 720,000 | 729,000 | 720,000 | 722,000 | 6 | 722 |
| 2001-10-22 | 725,000 | 725,000 | 711,000 | 720,000 | 14 | 720 |
| 2001-10-19 | 710,000 | 710,000 | 700,000 | 705,000 | 50 | 705 |
| 2001-10-18 | 661,000 | 680,000 | 661,000 | 670,000 | 10 | 670 |
| 2001-10-17 | 673,000 | 673,000 | 655,000 | 662,000 | 13 | 662 |
| 2001-10-16 | 680,000 | 680,000 | 680,000 | 680,000 | 1 | 680 |
| 2001-10-15 | 694,000 | 694,000 | 680,000 | 680,000 | 3 | 680 |
| 2001-10-12 | 685,000 | 710,000 | 669,000 | 669,000 | 6 | 669 |
| 2001-10-11 | 665,000 | 665,000 | 650,000 | 650,000 | 6 | 650 |
| 2001-10-10 | 660,000 | 665,000 | 660,000 | 665,000 | 2 | 665 |
| 2001-10-09 | 674,000 | 674,000 | 650,000 | 660,000 | 7 | 660 |
| 2001-10-05 | 695,000 | 700,000 | 680,000 | 680,000 | 28 | 680 |
| 2001-10-04 | 730,000 | 730,000 | 695,000 | 695,000 | 22 | 695 |
| 2001-10-03 | 699,000 | 700,000 | 679,000 | 691,000 | 20 | 691 |
| 2001-10-02 | 590,000 | 650,000 | 590,000 | 645,000 | 21 | 645 |
| 2001-10-01 | 593,000 | 594,000 | 593,000 | 594,000 | 3 | 594 |
| 2001-09-28 | 590,000 | 590,000 | 583,000 | 590,000 | 5 | 590 |
| 2001-09-27 | 586,000 | 590,000 | 581,000 | 590,000 | 9 | 590 |
| 2001-09-26 | 600,000 | 600,000 | 600,000 | 600,000 | 2 | 600 |
| 2001-09-25 | 620,000 | 630,000 | 620,000 | 620,000 | 4 | 620 |
| 2001-09-21 | 640,000 | 650,000 | 640,000 | 650,000 | 4 | 650 |
| 2001-09-20 | 664,000 | 664,000 | 650,000 | 650,000 | 14 | 650 |
| 2001-09-19 | 630,000 | 640,000 | 610,000 | 634,000 | 14 | 634 |
| 2001-09-18 | 555,000 | 630,000 | 555,000 | 630,000 | 13 | 630 |
| 2001-09-17 | 560,000 | 589,000 | 560,000 | 565,000 | 6 | 565 |
| 2001-09-14 | 590,000 | 630,000 | 590,000 | 620,000 | 8 | 620 |
| 2001-09-13 | 570,000 | 590,000 | 550,000 | 590,000 | 10 | 590 |
| 2001-09-12 | 590,000 | 590,000 | 590,000 | 590,000 | 9 | 590 |
| 2001-09-11 | 630,000 | 640,000 | 630,000 | 640,000 | 3 | 640 |
| 2001-09-10 | 620,000 | 620,000 | 617,000 | 617,000 | 12 | 617 |
| 2001-09-07 | 660,000 | 660,000 | 642,000 | 650,000 | 5 | 650 |
| 2001-09-06 | 661,000 | 662,000 | 660,000 | 660,000 | 5 | 660 |
| 2001-09-05 | 663,000 | 663,000 | 640,000 | 662,000 | 7 | 662 |
| 2001-09-04 | 655,000 | 655,000 | 650,000 | 651,000 | 8 | 651 |
| 2001-09-03 | 662,000 | 662,000 | 650,000 | 650,000 | 13 | 650 |
| 2001-08-31 | 650,000 | 670,000 | 650,000 | 660,000 | 16 | 660 |
| 2001-08-30 | 710,000 | 710,000 | 670,000 | 677,000 | 15 | 677 |
| 2001-08-29 | 720,000 | 720,000 | 707,000 | 707,000 | 2 | 707 |
| 2001-08-28 | 750,000 | 750,000 | 750,000 | 750,000 | 2 | 750 |
| 2001-08-27 | 725,000 | 760,000 | 720,000 | 750,000 | 8 | 750 |
| 2001-08-24 | 750,000 | 750,000 | 725,000 | 725,000 | 31 | 725 |
| 2001-08-23 | 768,000 | 770,000 | 768,000 | 770,000 | 2 | 770 |
| 2001-08-22 | 776,000 | 776,000 | 769,000 | 769,000 | 3 | 769 |
| 2001-08-21 | 776,000 | 776,000 | 770,000 | 776,000 | 10 | 776 |
| 2001-08-20 | 783,000 | 783,000 | 775,000 | 776,000 | 15 | 776 |
| 2001-08-17 | 790,000 | 800,000 | 785,000 | 800,000 | 10 | 800 |
| 2001-08-16 | 797,000 | 798,000 | 780,000 | 780,000 | 8 | 780 |
| 2001-08-15 | 774,000 | 800,000 | 773,000 | 800,000 | 9 | 800 |
| 2001-08-13 | 780,000 | 780,000 | 770,000 | 770,000 | 2 | 770 |
| 2001-08-10 | 790,000 | 800,000 | 780,000 | 800,000 | 5 | 800 |
| 2001-08-09 | 795,000 | 795,000 | 790,000 | 790,000 | 5 | 790 |
| 2001-08-08 | 820,000 | 820,000 | 800,000 | 800,000 | 8 | 800 |
| 2001-08-07 | 800,000 | 820,000 | 800,000 | 820,000 | 10 | 820 |
| 2001-08-06 | 839,000 | 850,000 | 790,000 | 795,000 | 34 | 795 |
| 2001-08-03 | 801,000 | 835,000 | 801,000 | 829,000 | 37 | 829 |
| 2001-08-02 | 788,000 | 800,000 | 779,000 | 800,000 | 16 | 800 |
| 2001-08-01 | 779,000 | 789,000 | 763,000 | 789,000 | 13 | 789 |
| 2001-07-31 | 750,000 | 759,000 | 750,000 | 759,000 | 7 | 759 |
| 2001-07-30 | 780,000 | 789,000 | 750,000 | 750,000 | 9 | 750 |
| 2001-07-27 | 773,000 | 773,000 | 768,000 | 770,000 | 5 | 770 |
| 2001-07-26 | 790,000 | 800,000 | 770,000 | 770,000 | 10 | 770 |
| 2001-07-25 | 771,000 | 790,000 | 771,000 | 790,000 | 2 | 790 |
| 2001-07-24 | 755,000 | 790,000 | 755,000 | 790,000 | 6 | 790 |
| 2001-07-23 | 810,000 | 810,000 | 760,000 | 790,000 | 15 | 790 |
| 2001-07-19 | 830,000 | 830,000 | 780,000 | 800,000 | 27 | 800 |
| 2001-07-18 | 801,000 | 820,000 | 800,000 | 820,000 | 19 | 820 |
| 2001-07-17 | 790,000 | 803,000 | 790,000 | 790,000 | 6 | 790 |
| 2001-07-16 | 783,000 | 820,000 | 783,000 | 820,000 | 19 | 820 |
| 2001-07-13 | 830,000 | 830,000 | 781,000 | 781,000 | 12 | 781 |
| 2001-07-12 | 778,000 | 830,000 | 778,000 | 825,000 | 8 | 825 |
| 2001-07-11 | 780,000 | 790,000 | 770,000 | 776,000 | 29 | 776 |
| 2001-07-10 | 800,000 | 810,000 | 800,000 | 800,000 | 19 | 800 |
| 2001-07-09 | 790,000 | 800,000 | 790,000 | 800,000 | 14 | 800 |
| 2001-07-06 | 863,000 | 863,000 | 840,000 | 840,000 | 11 | 840 |
| 2001-07-05 | 890,000 | 890,000 | 870,000 | 870,000 | 7 | 870 |
| 2001-07-04 | 907,000 | 907,000 | 870,000 | 890,000 | 21 | 890 |
| 2001-07-03 | 930,000 | 930,000 | 908,000 | 908,000 | 17 | 908 |
| 2001-07-02 | 925,000 | 930,000 | 910,000 | 923,000 | 8 | 923 |
| 2001-06-29 | 960,000 | 960,000 | 925,000 | 925,000 | 29 | 925 |
| 2001-06-28 | 930,000 | 930,000 | 910,000 | 910,000 | 27 | 910 |
| 2001-06-27 | 955,000 | 955,000 | 930,000 | 930,000 | 16 | 930 |
| 2001-06-26 | 981,000 | 981,000 | 955,000 | 955,000 | 36 | 955 |
| 2001-06-25 | 960,000 | 960,000 | 941,000 | 941,000 | 14 | 941 |
| 2001-06-22 | 955,000 | 970,000 | 950,000 | 960,000 | 11 | 960 |
| 2001-06-21 | 965,000 | 966,000 | 955,000 | 955,000 | 24 | 955 |
| 2001-06-20 | 991,000 | 991,000 | 952,000 | 955,000 | 59 | 955 |
| 2001-06-19 | 932,000 | 960,000 | 922,000 | 941,000 | 26 | 941 |
| 2001-06-18 | 960,000 | 969,000 | 940,000 | 942,000 | 31 | 942 |
| 2001-06-15 | 960,000 | 961,000 | 940,000 | 940,000 | 29 | 940 |
| 2001-06-14 | 980,000 | 980,000 | 970,000 | 970,000 | 12 | 970 |
| 2001-06-13 | 970,000 | 976,000 | 965,000 | 976,000 | 8 | 976 |
| 2001-06-12 | 998,000 | 999,000 | 970,000 | 985,000 | 38 | 985 |
| 2001-06-11 | 986,000 | 1,020,000 | 986,000 | 1,000,000 | 104 | 1,000 |
| 2001-06-08 | 961,000 | 970,000 | 958,000 | 970,000 | 23 | 970 |
| 2001-06-07 | 950,000 | 952,000 | 940,000 | 952,000 | 14 | 952 |
| 2001-06-06 | 958,000 | 970,000 | 950,000 | 950,000 | 24 | 950 |
| 2001-06-05 | 960,000 | 960,000 | 940,000 | 950,000 | 42 | 950 |
| 2001-06-04 | 970,000 | 1,000,000 | 960,000 | 960,000 | 23 | 960 |
| 2001-06-01 | 936,000 | 965,000 | 935,000 | 960,000 | 55 | 960 |
| 2001-05-31 | 925,000 | 935,000 | 900,000 | 935,000 | 49 | 935 |
| 2001-05-30 | 993,000 | 1,000,000 | 955,000 | 955,000 | 69 | 955 |
| 2001-05-29 | 1,030,000 | 1,030,000 | 992,000 | 992,000 | 92 | 992 |
| 2001-05-28 | 1,050,000 | 1,070,000 | 986,000 | 1,030,000 | 240 | 1,030 |
| 2001-05-25 | 947,000 | 1,030,000 | 940,000 | 1,030,000 | 253 | 1,030 |
| 2001-05-24 | 910,000 | 930,000 | 890,000 | 927,000 | 100 | 927 |
| 2001-05-23 | 920,000 | 920,000 | 900,000 | 910,000 | 59 | 910 |
| 2001-05-22 | 915,000 | 915,000 | 880,000 | 910,000 | 82 | 910 |
| 2001-05-21 | 928,000 | 928,000 | 890,000 | 910,000 | 135 | 910 |
| 2001-05-18 | 871,000 | 920,000 | 859,000 | 914,000 | 370 | 914 |
| 2001-05-17 | 780,000 | 860,000 | 768,000 | 851,000 | 225 | 851 |
| 2001-05-16 | 795,000 | 795,000 | 765,000 | 785,000 | 53 | 785 |
| 2001-05-15 | 745,000 | 800,000 | 725,000 | 800,000 | 40 | 800 |
| 2001-05-14 | 758,000 | 758,000 | 745,000 | 745,000 | 12 | 745 |
| 2001-05-11 | 767,000 | 770,000 | 758,000 | 758,000 | 14 | 758 |
| 2001-05-10 | 772,000 | 778,000 | 765,000 | 765,000 | 7 | 765 |
| 2001-05-09 | 795,000 | 795,000 | 777,000 | 778,000 | 19 | 778 |
| 2001-05-08 | 781,000 | 790,000 | 777,000 | 790,000 | 21 | 790 |
| 2001-05-07 | 814,000 | 814,000 | 774,000 | 780,000 | 49 | 780 |
| 2001-05-02 | 800,000 | 800,000 | 780,000 | 794,000 | 41 | 794 |
| 2001-05-01 | 757,000 | 798,000 | 757,000 | 780,000 | 28 | 780 |
| 2001-04-27 | 770,000 | 775,000 | 756,000 | 756,000 | 28 | 756 |
| 2001-04-26 | 810,000 | 810,000 | 768,000 | 799,000 | 40 | 799 |
| 2001-04-25 | 815,000 | 816,000 | 792,000 | 810,000 | 93 | 810 |
| 2001-04-24 | 786,000 | 829,000 | 782,000 | 818,000 | 166 | 818 |
| 2001-04-23 | 755,000 | 800,000 | 749,000 | 776,000 | 173 | 776 |
| 2001-04-20 | 740,000 | 740,000 | 720,000 | 735,000 | 148 | 735 |
| 2001-04-19 | 702,000 | 720,000 | 678,000 | 689,000 | 61 | 689 |
| 2001-04-18 | 728,000 | 730,000 | 682,000 | 688,000 | 105 | 688 |
| 2001-04-17 | 632,000 | 730,000 | 632,000 | 730,000 | 94 | 730 |
| 2001-04-16 | 640,000 | 640,000 | 626,000 | 630,000 | 22 | 630 |
| 2001-04-13 | 621,000 | 630,000 | 621,000 | 625,000 | 20 | 625 |
| 2001-04-12 | 616,000 | 617,000 | 611,000 | 616,000 | 24 | 616 |
| 2001-04-11 | 621,000 | 621,000 | 615,000 | 615,000 | 24 | 615 |
| 2001-04-10 | 627,000 | 627,000 | 616,000 | 623,000 | 34 | 623 |
| 2001-04-09 | 630,000 | 630,000 | 626,000 | 626,000 | 36 | 626 |
| 2001-04-06 | 630,000 | 649,000 | 625,000 | 625,000 | 71 | 625 |
| 2001-04-05 | 650,000 | 650,000 | 634,000 | 636,000 | 52 | 636 |
| 2001-04-04 | 636,000 | 645,000 | 631,000 | 640,000 | 26 | 640 |
| 2001-04-03 | 650,000 | 651,000 | 632,000 | 634,000 | 41 | 634 |
| 2001-04-02 | 665,000 | 668,000 | 647,000 | 650,000 | 25 | 650 |
| 2001-03-30 | 687,000 | 687,000 | 668,000 | 668,000 | 13 | 668 |
| 2001-03-29 | 698,000 | 698,000 | 665,000 | 688,000 | 32 | 688 |
| 2001-03-28 | 700,000 | 700,000 | 680,000 | 698,000 | 33 | 698 |
| 2001-03-27 | 699,000 | 700,000 | 680,000 | 680,000 | 66 | 680 |
| 2001-03-26 | 691,000 | 720,000 | 691,000 | 700,000 | 81 | 700 |
| 2001-03-23 | 700,000 | 700,000 | 673,000 | 690,000 | 20 | 690 |
| 2001-03-22 | 700,000 | 704,000 | 661,000 | 662,000 | 64 | 662 |
| 2001-03-21 | 719,000 | 719,000 | 691,000 | 700,000 | 43 | 700 |
| 2001-03-19 | 739,000 | 739,000 | 701,000 | 720,000 | 117 | 720 |
| 2001-03-16 | 631,000 | 698,000 | 631,000 | 690,000 | 90 | 690 |
| 2001-03-15 | 631,000 | 675,000 | 611,000 | 635,000 | 80 | 635 |
| 2001-03-14 | 700,000 | 750,000 | 650,000 | 663,000 | 70 | 663 |
| 2001-03-13 | 630,000 | 710,000 | 622,000 | 690,000 | 198 | 690 |
| 2001-03-12 | 740,000 | 770,000 | 720,000 | 720,000 | 167 | 720 |
| 2001-03-09 | 760,000 | 847,000 | 760,000 | 820,000 | 340 | 820 |
| 2001-03-08 | 920,000 | 930,000 | 820,000 | 820,000 | 1,086 | 820 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2013-09-26]1株→100株 [2001-12-25]1株→5株
