4832 JFEシステムズ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 77,400 | 79,800 | 77,400 | 79,800 | 2 | 199.50 |
| 2008-12-26 | 80,000 | 80,000 | 78,000 | 78,000 | 34 | 195 |
| 2008-12-25 | 73,100 | 74,000 | 73,000 | 74,000 | 6 | 185 |
| 2008-12-24 | 73,200 | 73,400 | 73,000 | 73,000 | 9 | 182.50 |
| 2008-12-22 | 74,000 | 74,000 | 73,000 | 73,000 | 6 | 182.50 |
| 2008-12-19 | 73,200 | 73,200 | 73,000 | 73,000 | 28 | 182.50 |
| 2008-12-18 | 74,300 | 74,300 | 73,000 | 73,000 | 5 | 182.50 |
| 2008-12-17 | 73,000 | 73,000 | 72,800 | 72,800 | 4 | 182 |
| 2008-12-16 | 73,600 | 73,600 | 72,700 | 72,700 | 11 | 181.75 |
| 2008-12-15 | 74,000 | 74,100 | 73,600 | 73,600 | 9 | 184 |
| 2008-12-12 | 73,700 | 73,700 | 73,700 | 73,700 | 1 | 184.25 |
| 2008-12-11 | 74,000 | 74,000 | 73,800 | 73,800 | 4 | 184.50 |
| 2008-12-10 | 75,200 | 75,200 | 73,500 | 74,100 | 158 | 185.25 |
| 2008-12-09 | 76,000 | 76,400 | 75,000 | 75,100 | 23 | 187.75 |
| 2008-12-08 | 75,000 | 75,000 | 75,000 | 75,000 | 5 | 187.50 |
| 2008-12-05 | 73,000 | 74,500 | 73,000 | 74,500 | 9 | 186.25 |
| 2008-12-04 | 74,500 | 75,000 | 73,100 | 73,100 | 6 | 182.75 |
| 2008-12-03 | 76,400 | 76,400 | 75,600 | 75,600 | 2 | 189 |
| 2008-12-02 | 76,500 | 76,500 | 76,400 | 76,400 | 11 | 191 |
| 2008-12-01 | 76,500 | 77,000 | 76,500 | 76,500 | 5 | 191.25 |
| 2008-11-28 | 76,000 | 78,000 | 76,000 | 78,000 | 4 | 195 |
| 2008-11-27 | 74,600 | 76,000 | 74,600 | 76,000 | 2 | 190 |
| 2008-11-26 | 75,600 | 75,600 | 75,600 | 75,600 | 5 | 189 |
| 2008-11-25 | 79,100 | 79,100 | 75,300 | 75,700 | 4 | 189.25 |
| 2008-11-21 | 75,500 | 75,500 | 72,100 | 75,100 | 25 | 187.75 |
| 2008-11-20 | 75,700 | 75,700 | 75,500 | 75,500 | 44 | 188.75 |
| 2008-11-19 | 76,900 | 76,900 | 74,800 | 75,500 | 14 | 188.75 |
| 2008-11-18 | 77,000 | 77,000 | 77,000 | 77,000 | 1 | 192.50 |
| 2008-11-17 | 78,100 | 78,100 | 78,000 | 78,000 | 6 | 195 |
| 2008-11-13 | 76,800 | 76,800 | 76,800 | 76,800 | 1 | 192 |
| 2008-11-11 | 80,000 | 80,000 | 79,000 | 79,000 | 4 | 197.50 |
| 2008-11-10 | 79,000 | 79,000 | 79,000 | 79,000 | 1 | 197.50 |
| 2008-11-06 | 79,000 | 79,100 | 78,000 | 78,000 | 11 | 195 |
| 2008-11-05 | 78,400 | 80,000 | 78,400 | 80,000 | 20 | 200 |
| 2008-11-04 | 78,900 | 78,900 | 78,900 | 78,900 | 1 | 197.25 |
| 2008-10-30 | 79,000 | 79,000 | 78,000 | 79,000 | 9 | 197.50 |
| 2008-10-29 | 81,100 | 82,000 | 78,600 | 80,000 | 9 | 200 |
| 2008-10-28 | 71,500 | 78,500 | 70,500 | 78,500 | 4 | 196.25 |
| 2008-10-27 | 74,800 | 74,800 | 73,000 | 73,000 | 9 | 182.50 |
| 2008-10-24 | 76,000 | 76,000 | 75,000 | 75,000 | 10 | 187.50 |
| 2008-10-23 | 78,000 | 78,000 | 76,500 | 76,600 | 61 | 191.50 |
| 2008-10-22 | 77,700 | 78,000 | 77,300 | 78,000 | 10 | 195 |
| 2008-10-21 | 78,000 | 78,000 | 77,300 | 77,300 | 7 | 193.25 |
| 2008-10-20 | 77,000 | 77,600 | 76,600 | 76,800 | 13 | 192 |
| 2008-10-17 | 77,000 | 77,500 | 76,200 | 76,200 | 41 | 190.50 |
| 2008-10-16 | 78,500 | 78,500 | 76,000 | 76,000 | 4 | 190 |
| 2008-10-15 | 80,700 | 81,500 | 80,000 | 81,500 | 23 | 203.75 |
| 2008-10-14 | 76,500 | 81,800 | 76,500 | 81,500 | 35 | 203.75 |
| 2008-10-10 | 80,000 | 80,000 | 74,000 | 75,800 | 28 | 189.50 |
| 2008-10-09 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 200 |
| 2008-10-08 | 79,900 | 79,900 | 78,000 | 78,000 | 24 | 195 |
| 2008-10-07 | 81,100 | 84,100 | 81,000 | 84,000 | 51 | 210 |
| 2008-10-06 | 92,000 | 92,000 | 86,000 | 91,000 | 44 | 227.50 |
| 2008-10-03 | 97,500 | 97,500 | 96,000 | 96,000 | 3 | 240 |
| 2008-09-30 | 105,000 | 105,000 | 97,000 | 102,700 | 12 | 256.75 |
| 2008-09-29 | 102,500 | 104,000 | 102,500 | 104,000 | 11 | 260 |
| 2008-09-25 | 103,000 | 103,000 | 103,000 | 103,000 | 12 | 257.50 |
| 2008-09-24 | 103,000 | 103,000 | 103,000 | 103,000 | 11 | 257.50 |
| 2008-09-22 | 103,000 | 103,000 | 103,000 | 103,000 | 2 | 257.50 |
| 2008-09-19 | 103,000 | 103,000 | 103,000 | 103,000 | 20 | 257.50 |
| 2008-09-17 | 105,000 | 105,000 | 105,000 | 105,000 | 37 | 262.50 |
| 2008-09-16 | 90,000 | 95,500 | 90,000 | 95,000 | 17 | 237.50 |
| 2008-09-12 | 95,000 | 95,000 | 95,000 | 95,000 | 4 | 237.50 |
| 2008-09-10 | 94,000 | 94,000 | 94,000 | 94,000 | 65 | 235 |
| 2008-09-09 | 95,900 | 95,900 | 94,000 | 94,000 | 2 | 235 |
| 2008-09-08 | 98,000 | 98,000 | 94,000 | 94,000 | 6 | 235 |
| 2008-09-05 | 97,000 | 97,000 | 94,000 | 94,000 | 8 | 235 |
| 2008-09-04 | 99,100 | 99,100 | 99,000 | 99,000 | 4 | 247.50 |
| 2008-09-03 | 99,500 | 99,500 | 99,100 | 99,100 | 3 | 247.75 |
| 2008-08-29 | 103,000 | 103,000 | 100,000 | 101,000 | 12 | 252.50 |
| 2008-08-28 | 101,500 | 101,500 | 101,000 | 101,000 | 5 | 252.50 |
| 2008-08-27 | 101,900 | 101,900 | 101,600 | 101,600 | 4 | 254 |
| 2008-08-26 | 101,600 | 101,600 | 101,600 | 101,600 | 1 | 254 |
| 2008-08-25 | 101,700 | 103,000 | 101,700 | 102,500 | 6 | 256.25 |
| 2008-08-22 | 101,700 | 102,000 | 101,700 | 102,000 | 2 | 255 |
| 2008-08-21 | 107,100 | 107,100 | 107,000 | 107,000 | 46 | 267.50 |
| 2008-08-20 | 104,500 | 107,000 | 104,500 | 107,000 | 11 | 267.50 |
| 2008-08-15 | 102,500 | 102,500 | 102,500 | 102,500 | 1 | 256.25 |
| 2008-08-12 | 102,500 | 102,500 | 102,500 | 102,500 | 1 | 256.25 |
| 2008-08-11 | 101,500 | 101,500 | 101,500 | 101,500 | 3 | 253.75 |
| 2008-08-08 | 105,000 | 105,000 | 105,000 | 105,000 | 2 | 262.50 |
| 2008-08-06 | 105,000 | 105,000 | 105,000 | 105,000 | 2 | 262.50 |
| 2008-08-05 | 106,000 | 106,000 | 106,000 | 106,000 | 1 | 265 |
| 2008-08-04 | 104,500 | 104,500 | 102,000 | 104,500 | 12 | 261.25 |
| 2008-08-01 | 106,100 | 106,100 | 104,500 | 104,500 | 38 | 261.25 |
| 2008-07-31 | 106,100 | 106,100 | 106,100 | 106,100 | 3 | 265.25 |
| 2008-07-30 | 105,900 | 106,100 | 105,900 | 106,100 | 6 | 265.25 |
| 2008-07-28 | 110,000 | 110,000 | 106,000 | 107,900 | 10 | 269.75 |
| 2008-07-25 | 110,000 | 110,000 | 108,200 | 110,000 | 3 | 275 |
| 2008-07-24 | 112,800 | 112,800 | 112,800 | 112,800 | 1 | 282 |
| 2008-07-23 | 112,800 | 112,800 | 112,800 | 112,800 | 1 | 282 |
| 2008-07-22 | 113,000 | 113,000 | 113,000 | 113,000 | 4 | 282.50 |
| 2008-07-18 | 113,000 | 113,000 | 113,000 | 113,000 | 41 | 282.50 |
| 2008-07-17 | 110,000 | 113,000 | 110,000 | 113,000 | 29 | 282.50 |
| 2008-07-16 | 109,000 | 110,000 | 109,000 | 110,000 | 3 | 275 |
| 2008-07-14 | 108,000 | 111,000 | 108,000 | 111,000 | 12 | 277.50 |
| 2008-07-10 | 114,000 | 117,000 | 114,000 | 117,000 | 50 | 292.50 |
| 2008-07-09 | 108,000 | 117,000 | 108,000 | 117,000 | 9 | 292.50 |
| 2008-07-08 | 109,000 | 112,000 | 109,000 | 112,000 | 11 | 280 |
| 2008-07-07 | 107,000 | 117,000 | 107,000 | 117,000 | 18 | 292.50 |
| 2008-07-04 | 113,000 | 114,000 | 113,000 | 113,000 | 13 | 282.50 |
| 2008-07-03 | 109,000 | 113,000 | 108,000 | 113,000 | 80 | 282.50 |
| 2008-07-02 | 110,000 | 111,000 | 109,000 | 109,000 | 18 | 272.50 |
| 2008-07-01 | 111,000 | 111,000 | 109,000 | 109,000 | 6 | 272.50 |
| 2008-06-30 | 109,000 | 111,000 | 109,000 | 109,000 | 63 | 272.50 |
| 2008-06-27 | 108,000 | 110,000 | 108,000 | 109,000 | 29 | 272.50 |
| 2008-06-26 | 108,000 | 110,000 | 107,000 | 109,000 | 160 | 272.50 |
| 2008-06-25 | 104,000 | 108,000 | 104,000 | 108,000 | 12 | 270 |
| 2008-06-24 | 103,000 | 105,000 | 102,000 | 102,000 | 22 | 255 |
| 2008-06-23 | 106,000 | 107,000 | 102,000 | 103,000 | 45 | 257.50 |
| 2008-06-20 | 106,000 | 106,000 | 105,000 | 106,000 | 17 | 265 |
| 2008-06-19 | 102,000 | 104,000 | 102,000 | 104,000 | 5 | 260 |
| 2008-06-18 | 104,000 | 104,000 | 102,000 | 102,000 | 2 | 255 |
| 2008-06-17 | 104,000 | 105,000 | 104,000 | 105,000 | 3 | 262.50 |
| 2008-06-16 | 103,000 | 103,000 | 103,000 | 103,000 | 2 | 257.50 |
| 2008-06-13 | 104,000 | 104,000 | 101,000 | 103,000 | 29 | 257.50 |
| 2008-06-12 | 101,000 | 101,000 | 101,000 | 101,000 | 16 | 252.50 |
| 2008-06-11 | 108,000 | 108,000 | 99,000 | 101,000 | 75 | 252.50 |
| 2008-06-10 | 108,000 | 108,000 | 107,000 | 107,000 | 22 | 267.50 |
| 2008-06-09 | 109,000 | 109,000 | 106,000 | 106,000 | 5 | 265 |
| 2008-06-06 | 111,000 | 112,000 | 107,000 | 111,000 | 21 | 277.50 |
| 2008-06-05 | 108,000 | 110,000 | 108,000 | 110,000 | 18 | 275 |
| 2008-06-04 | 105,000 | 108,000 | 105,000 | 108,000 | 25 | 270 |
| 2008-06-03 | 104,000 | 106,000 | 104,000 | 106,000 | 13 | 265 |
| 2008-06-02 | 104,000 | 105,000 | 104,000 | 104,000 | 19 | 260 |
| 2008-05-30 | 101,000 | 104,000 | 101,000 | 104,000 | 11 | 260 |
| 2008-05-29 | 102,000 | 104,000 | 102,000 | 103,000 | 14 | 257.50 |
| 2008-05-28 | 99,800 | 100,000 | 99,800 | 100,000 | 7 | 250 |
| 2008-05-27 | 99,600 | 99,600 | 98,600 | 98,600 | 15 | 246.50 |
| 2008-05-26 | 98,100 | 98,800 | 98,100 | 98,800 | 4 | 247 |
| 2008-05-23 | 97,800 | 99,800 | 96,800 | 99,800 | 4 | 249.50 |
| 2008-05-22 | 99,700 | 99,900 | 99,700 | 99,900 | 4 | 249.75 |
| 2008-05-21 | 101,000 | 101,000 | 99,900 | 99,900 | 46 | 249.75 |
| 2008-05-20 | 99,900 | 101,000 | 99,900 | 101,000 | 24 | 252.50 |
| 2008-05-19 | 95,500 | 98,900 | 95,500 | 98,900 | 15 | 247.25 |
| 2008-05-16 | 95,500 | 95,600 | 95,500 | 95,600 | 8 | 239 |
| 2008-05-15 | 93,700 | 95,500 | 93,700 | 95,300 | 14 | 238.25 |
| 2008-05-14 | 93,500 | 93,500 | 93,500 | 93,500 | 6 | 233.75 |
| 2008-05-13 | 93,500 | 93,500 | 93,500 | 93,500 | 29 | 233.75 |
| 2008-05-09 | 93,500 | 93,500 | 93,500 | 93,500 | 3 | 233.75 |
| 2008-05-08 | 93,700 | 93,700 | 93,700 | 93,700 | 1 | 234.25 |
| 2008-05-07 | 93,700 | 94,000 | 93,500 | 93,600 | 5 | 234 |
| 2008-05-02 | 93,700 | 93,700 | 93,700 | 93,700 | 2 | 234.25 |
| 2008-05-01 | 93,500 | 93,600 | 93,500 | 93,500 | 26 | 233.75 |
| 2008-04-30 | 93,800 | 95,000 | 93,800 | 95,000 | 9 | 237.50 |
| 2008-04-28 | 94,300 | 94,300 | 93,500 | 94,000 | 6 | 235 |
| 2008-04-25 | 94,900 | 95,200 | 92,000 | 95,200 | 16 | 238 |
| 2008-04-24 | 93,800 | 96,900 | 93,800 | 96,900 | 28 | 242.25 |
| 2008-04-23 | 91,400 | 91,400 | 91,400 | 91,400 | 3 | 228.50 |
| 2008-04-22 | 92,000 | 93,400 | 91,500 | 93,400 | 10 | 233.50 |
| 2008-04-21 | 91,200 | 93,800 | 90,800 | 93,000 | 12 | 232.50 |
| 2008-04-18 | 93,000 | 93,100 | 93,000 | 93,000 | 58 | 232.50 |
| 2008-04-17 | 91,000 | 93,000 | 91,000 | 93,000 | 4 | 232.50 |
| 2008-04-16 | 90,100 | 90,100 | 90,100 | 90,100 | 1 | 225.25 |
| 2008-04-15 | 90,000 | 90,000 | 89,000 | 89,000 | 6 | 222.50 |
| 2008-04-10 | 91,000 | 91,000 | 90,800 | 90,800 | 5 | 227 |
| 2008-04-09 | 90,800 | 90,800 | 90,800 | 90,800 | 1 | 227 |
| 2008-04-07 | 91,400 | 91,400 | 90,000 | 90,700 | 12 | 226.75 |
| 2008-04-04 | 91,200 | 91,200 | 91,200 | 91,200 | 1 | 228 |
| 2008-04-02 | 90,300 | 91,000 | 90,300 | 91,000 | 7 | 227.50 |
| 2008-04-01 | 92,000 | 92,000 | 89,000 | 90,000 | 24 | 225 |
| 2008-03-31 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 232.50 |
| 2008-03-28 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 232.50 |
| 2008-03-27 | 93,500 | 93,500 | 93,500 | 93,500 | 1 | 233.75 |
| 2008-03-26 | 101,000 | 101,000 | 94,500 | 94,500 | 51 | 236.25 |
| 2008-03-25 | 95,600 | 95,600 | 95,600 | 95,600 | 1 | 239 |
| 2008-03-24 | 95,100 | 95,100 | 94,500 | 94,500 | 5 | 236.25 |
| 2008-03-19 | 93,200 | 93,200 | 93,000 | 93,000 | 5 | 232.50 |
| 2008-03-18 | 92,100 | 92,100 | 92,100 | 92,100 | 4 | 230.25 |
| 2008-03-17 | 96,600 | 96,600 | 96,600 | 96,600 | 1 | 241.50 |
| 2008-03-14 | 97,000 | 97,000 | 97,000 | 97,000 | 1 | 242.50 |
| 2008-03-13 | 97,500 | 97,500 | 97,500 | 97,500 | 12 | 243.75 |
| 2008-03-12 | 96,500 | 97,500 | 96,500 | 97,500 | 7 | 243.75 |
| 2008-03-11 | 97,000 | 97,300 | 96,800 | 97,000 | 10 | 242.50 |
| 2008-03-10 | 97,300 | 97,300 | 97,300 | 97,300 | 1 | 243.25 |
| 2008-03-07 | 97,800 | 97,800 | 97,800 | 97,800 | 2 | 244.50 |
| 2008-03-06 | 98,000 | 98,300 | 98,000 | 98,300 | 26 | 245.75 |
| 2008-03-05 | 98,500 | 98,500 | 98,000 | 98,300 | 17 | 245.75 |
| 2008-03-04 | 99,400 | 99,400 | 99,400 | 99,400 | 5 | 248.50 |
| 2008-03-03 | 100,000 | 100,000 | 98,700 | 98,700 | 10 | 246.75 |
| 2008-02-29 | 100,000 | 100,000 | 100,000 | 100,000 | 4 | 250 |
| 2008-02-28 | 101,000 | 101,000 | 101,000 | 101,000 | 1 | 252.50 |
| 2008-02-26 | 101,000 | 101,000 | 101,000 | 101,000 | 16 | 252.50 |
| 2008-02-25 | 100,000 | 100,000 | 100,000 | 100,000 | 5 | 250 |
| 2008-02-22 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 250 |
| 2008-02-21 | 100,000 | 100,000 | 100,000 | 100,000 | 3 | 250 |
| 2008-02-20 | 99,700 | 100,000 | 99,600 | 99,600 | 67 | 249 |
| 2008-02-19 | 99,600 | 99,600 | 99,600 | 99,600 | 1 | 249 |
| 2008-02-18 | 99,900 | 100,000 | 99,000 | 100,000 | 21 | 250 |
| 2008-02-15 | 99,000 | 99,400 | 99,000 | 99,400 | 6 | 248.50 |
| 2008-02-12 | 98,000 | 99,000 | 98,000 | 98,500 | 5 | 246.25 |
| 2008-02-08 | 100,000 | 100,000 | 98,500 | 98,500 | 12 | 246.25 |
| 2008-02-07 | 100,000 | 100,000 | 99,300 | 99,300 | 7 | 248.25 |
| 2008-02-06 | 100,000 | 100,000 | 100,000 | 100,000 | 7 | 250 |
| 2008-02-04 | 103,000 | 103,000 | 101,000 | 101,000 | 11 | 252.50 |
| 2008-02-01 | 101,000 | 102,000 | 101,000 | 102,000 | 6 | 255 |
| 2008-01-31 | 102,000 | 103,000 | 102,000 | 102,000 | 6 | 255 |
| 2008-01-30 | 102,000 | 102,000 | 101,000 | 102,000 | 7 | 255 |
| 2008-01-29 | 103,000 | 104,000 | 103,000 | 104,000 | 9 | 260 |
| 2008-01-25 | 101,000 | 102,000 | 100,000 | 102,000 | 25 | 255 |
| 2008-01-24 | 100,000 | 101,000 | 100,000 | 101,000 | 21 | 252.50 |
| 2008-01-23 | 98,000 | 102,000 | 98,000 | 98,000 | 18 | 245 |
| 2008-01-22 | 104,000 | 104,000 | 100,000 | 100,000 | 19 | 250 |
| 2008-01-21 | 105,000 | 105,000 | 103,000 | 105,000 | 54 | 262.50 |
| 2008-01-18 | 105,000 | 107,000 | 105,000 | 107,000 | 52 | 267.50 |
| 2008-01-17 | 103,000 | 105,000 | 103,000 | 105,000 | 31 | 262.50 |
| 2008-01-16 | 108,000 | 108,000 | 106,000 | 107,000 | 39 | 267.50 |
| 2008-01-15 | 110,000 | 112,000 | 110,000 | 112,000 | 7 | 280 |
| 2008-01-11 | 110,000 | 112,000 | 109,000 | 112,000 | 9 | 280 |
| 2008-01-10 | 113,000 | 113,000 | 110,000 | 111,000 | 11 | 277.50 |
| 2008-01-09 | 114,000 | 114,000 | 112,000 | 112,000 | 3 | 280 |
| 2008-01-08 | 110,000 | 114,000 | 110,000 | 114,000 | 12 | 285 |
| 2008-01-07 | 111,000 | 112,000 | 111,000 | 112,000 | 7 | 280 |
| 2008-01-04 | 113,000 | 113,000 | 112,000 | 112,000 | 6 | 280 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2021-03-30]1株→2株 [2013-09-26]1株→100株 [2001-12-25]1株→5株