4832 JFEシステムズ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 72,700 | 73,500 | 72,600 | 73,500 | 7 | 183.75 |
| 2009-12-29 | 72,700 | 72,700 | 72,700 | 72,700 | 3 | 181.75 |
| 2009-12-28 | 72,400 | 72,700 | 72,400 | 72,600 | 13 | 181.50 |
| 2009-12-25 | 73,200 | 73,200 | 72,200 | 72,200 | 15 | 180.50 |
| 2009-12-24 | 73,500 | 74,100 | 73,500 | 74,100 | 7 | 185.25 |
| 2009-12-22 | 74,000 | 74,000 | 73,300 | 73,300 | 15 | 183.25 |
| 2009-12-21 | 74,100 | 74,200 | 74,100 | 74,200 | 2 | 185.50 |
| 2009-12-18 | 77,000 | 77,500 | 74,000 | 74,000 | 66 | 185 |
| 2009-12-17 | 74,500 | 77,000 | 74,500 | 77,000 | 7 | 192.50 |
| 2009-12-16 | 74,300 | 74,500 | 74,300 | 74,500 | 2 | 186.25 |
| 2009-12-15 | 73,900 | 74,900 | 73,900 | 74,800 | 12 | 187 |
| 2009-12-14 | 73,500 | 73,500 | 73,500 | 73,500 | 2 | 183.75 |
| 2009-12-11 | 73,800 | 73,900 | 72,900 | 73,500 | 14 | 183.75 |
| 2009-12-10 | 74,000 | 76,100 | 74,000 | 74,000 | 11 | 185 |
| 2009-12-09 | 80,500 | 80,500 | 74,400 | 74,700 | 172 | 186.75 |
| 2009-12-08 | 77,900 | 81,000 | 77,900 | 80,300 | 14 | 200.75 |
| 2009-12-07 | 77,600 | 78,000 | 77,300 | 77,600 | 27 | 194 |
| 2009-12-04 | 76,400 | 76,400 | 76,300 | 76,300 | 2 | 190.75 |
| 2009-12-03 | 76,100 | 76,700 | 75,100 | 76,400 | 7 | 191 |
| 2009-12-02 | 75,100 | 77,100 | 75,100 | 77,100 | 4 | 192.75 |
| 2009-12-01 | 75,000 | 76,100 | 74,700 | 75,000 | 52 | 187.50 |
| 2009-11-30 | 73,100 | 74,200 | 73,100 | 74,200 | 2 | 185.50 |
| 2009-11-27 | 76,900 | 76,900 | 73,000 | 74,000 | 11 | 185 |
| 2009-11-26 | 78,000 | 78,000 | 78,000 | 78,000 | 2 | 195 |
| 2009-11-25 | 80,000 | 80,000 | 79,000 | 79,000 | 43 | 197.50 |
| 2009-11-24 | 80,100 | 80,300 | 80,000 | 80,000 | 13 | 200 |
| 2009-11-20 | 79,600 | 80,000 | 79,000 | 80,000 | 22 | 200 |
| 2009-11-19 | 78,100 | 78,100 | 78,000 | 78,000 | 3 | 195 |
| 2009-11-18 | 78,000 | 78,000 | 78,000 | 78,000 | 3 | 195 |
| 2009-11-17 | 78,200 | 78,500 | 78,200 | 78,500 | 4 | 196.25 |
| 2009-11-16 | 81,200 | 81,200 | 79,200 | 79,200 | 6 | 198 |
| 2009-11-12 | 80,200 | 80,200 | 80,200 | 80,200 | 1 | 200.50 |
| 2009-11-09 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 200 |
| 2009-11-04 | 79,100 | 79,100 | 79,100 | 79,100 | 1 | 197.75 |
| 2009-10-30 | 80,100 | 80,100 | 80,100 | 80,100 | 1 | 200.25 |
| 2009-10-29 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 200 |
| 2009-10-27 | 84,000 | 84,000 | 84,000 | 84,000 | 3 | 210 |
| 2009-10-26 | 84,000 | 84,000 | 84,000 | 84,000 | 28 | 210 |
| 2009-10-23 | 80,900 | 80,900 | 80,900 | 80,900 | 1 | 202.25 |
| 2009-10-22 | 80,400 | 80,400 | 80,300 | 80,300 | 10 | 200.75 |
| 2009-10-20 | 80,000 | 80,300 | 80,000 | 80,300 | 15 | 200.75 |
| 2009-10-19 | 78,500 | 80,000 | 78,500 | 80,000 | 10 | 200 |
| 2009-10-15 | 77,600 | 77,600 | 77,600 | 77,600 | 1 | 194 |
| 2009-10-14 | 76,700 | 77,600 | 76,700 | 77,600 | 2 | 194 |
| 2009-10-13 | 75,700 | 75,700 | 75,500 | 75,700 | 20 | 189.25 |
| 2009-10-09 | 74,600 | 76,700 | 74,600 | 76,700 | 6 | 191.75 |
| 2009-10-08 | 75,100 | 76,400 | 75,100 | 76,400 | 10 | 191 |
| 2009-10-07 | 78,600 | 78,600 | 77,100 | 77,100 | 2 | 192.75 |
| 2009-10-02 | 78,500 | 78,500 | 77,000 | 77,000 | 3 | 192.50 |
| 2009-10-01 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 195 |
| 2009-09-30 | 80,000 | 80,000 | 80,000 | 80,000 | 3 | 200 |
| 2009-09-29 | 81,200 | 81,200 | 80,500 | 80,500 | 3 | 201.25 |
| 2009-09-28 | 82,600 | 82,600 | 80,300 | 81,000 | 13 | 202.50 |
| 2009-09-25 | 84,900 | 84,900 | 84,900 | 84,900 | 28 | 212.25 |
| 2009-09-24 | 84,900 | 84,900 | 84,900 | 84,900 | 11 | 212.25 |
| 2009-09-18 | 85,200 | 85,500 | 84,900 | 84,900 | 53 | 212.25 |
| 2009-09-17 | 84,700 | 84,900 | 84,700 | 84,900 | 2 | 212.25 |
| 2009-09-14 | 86,400 | 86,400 | 84,400 | 84,500 | 7 | 211.25 |
| 2009-09-11 | 86,400 | 86,400 | 84,400 | 84,400 | 2 | 211 |
| 2009-09-08 | 85,500 | 85,500 | 85,500 | 85,500 | 8 | 213.75 |
| 2009-09-07 | 86,300 | 86,300 | 86,000 | 86,000 | 4 | 215 |
| 2009-09-04 | 85,700 | 85,700 | 85,500 | 85,500 | 3 | 213.75 |
| 2009-09-03 | 86,500 | 86,500 | 86,500 | 86,500 | 1 | 216.25 |
| 2009-09-02 | 88,800 | 88,800 | 88,500 | 88,500 | 5 | 221.25 |
| 2009-09-01 | 86,000 | 86,000 | 86,000 | 86,000 | 3 | 215 |
| 2009-08-31 | 87,200 | 87,200 | 87,200 | 87,200 | 1 | 218 |
| 2009-08-28 | 88,000 | 88,000 | 86,200 | 87,200 | 7 | 218 |
| 2009-08-26 | 88,400 | 88,400 | 86,400 | 88,100 | 18 | 220.25 |
| 2009-08-25 | 84,900 | 85,400 | 84,900 | 85,400 | 8 | 213.50 |
| 2009-08-24 | 89,500 | 89,500 | 84,900 | 85,900 | 6 | 214.75 |
| 2009-08-21 | 85,000 | 85,500 | 84,700 | 85,000 | 62 | 212.50 |
| 2009-08-20 | 84,500 | 85,000 | 84,500 | 85,000 | 14 | 212.50 |
| 2009-08-18 | 82,500 | 82,500 | 82,100 | 82,100 | 2 | 205.25 |
| 2009-08-14 | 82,500 | 82,500 | 82,000 | 82,000 | 2 | 205 |
| 2009-08-06 | 86,500 | 86,500 | 86,500 | 86,500 | 1 | 216.25 |
| 2009-08-05 | 85,000 | 86,800 | 85,000 | 86,800 | 3 | 217 |
| 2009-08-04 | 85,000 | 85,000 | 85,000 | 85,000 | 9 | 212.50 |
| 2009-08-03 | 84,000 | 84,000 | 84,000 | 84,000 | 2 | 210 |
| 2009-07-31 | 81,100 | 84,000 | 81,100 | 84,000 | 7 | 210 |
| 2009-07-30 | 83,000 | 83,000 | 81,000 | 81,000 | 24 | 202.50 |
| 2009-07-28 | 84,300 | 84,300 | 84,300 | 84,300 | 5 | 210.75 |
| 2009-07-27 | 86,000 | 86,000 | 84,300 | 84,300 | 3 | 210.75 |
| 2009-07-24 | 89,000 | 89,000 | 89,000 | 89,000 | 8 | 222.50 |
| 2009-07-23 | 83,000 | 83,000 | 83,000 | 83,000 | 2 | 207.50 |
| 2009-07-21 | 82,000 | 83,000 | 82,000 | 83,000 | 5 | 207.50 |
| 2009-07-17 | 82,100 | 82,100 | 82,000 | 82,000 | 35 | 205 |
| 2009-07-16 | 78,000 | 82,000 | 78,000 | 82,000 | 34 | 205 |
| 2009-07-15 | 80,000 | 80,000 | 80,000 | 80,000 | 4 | 200 |
| 2009-07-13 | 82,000 | 82,000 | 80,500 | 80,500 | 8 | 201.25 |
| 2009-07-10 | 85,500 | 85,500 | 85,000 | 85,000 | 3 | 212.50 |
| 2009-07-08 | 86,600 | 86,600 | 86,600 | 86,600 | 4 | 216.50 |
| 2009-07-06 | 91,000 | 91,000 | 91,000 | 91,000 | 6 | 227.50 |
| 2009-07-03 | 91,100 | 91,100 | 91,000 | 91,000 | 343 | 227.50 |
| 2009-07-02 | 89,200 | 91,000 | 89,000 | 91,000 | 41 | 227.50 |
| 2009-07-01 | 87,500 | 88,200 | 87,500 | 88,200 | 6 | 220.50 |
| 2009-06-30 | 86,800 | 87,000 | 86,800 | 87,000 | 3 | 217.50 |
| 2009-06-29 | 83,900 | 84,900 | 83,500 | 83,900 | 30 | 209.75 |
| 2009-06-26 | 82,000 | 83,300 | 82,000 | 83,200 | 13 | 208 |
| 2009-06-25 | 79,900 | 81,900 | 79,900 | 81,800 | 51 | 204.50 |
| 2009-06-24 | 78,500 | 78,500 | 78,500 | 78,500 | 1 | 196.25 |
| 2009-06-23 | 79,800 | 79,800 | 79,000 | 79,500 | 57 | 198.75 |
| 2009-06-22 | 78,500 | 79,800 | 78,400 | 79,800 | 24 | 199.50 |
| 2009-06-19 | 78,000 | 78,400 | 78,000 | 78,400 | 8 | 196 |
| 2009-06-18 | 78,800 | 78,800 | 77,200 | 77,200 | 2 | 193 |
| 2009-06-17 | 77,000 | 78,200 | 77,000 | 78,000 | 9 | 195 |
| 2009-06-16 | 76,500 | 78,000 | 76,000 | 78,000 | 14 | 195 |
| 2009-06-15 | 76,200 | 76,500 | 75,100 | 76,500 | 7 | 191.25 |
| 2009-06-12 | 74,100 | 75,000 | 74,100 | 75,000 | 2 | 187.50 |
| 2009-06-10 | 74,500 | 74,500 | 74,500 | 74,500 | 1 | 186.25 |
| 2009-06-09 | 74,500 | 74,500 | 73,500 | 73,500 | 6 | 183.75 |
| 2009-06-08 | 74,800 | 74,800 | 74,500 | 74,500 | 2 | 186.25 |
| 2009-06-05 | 73,700 | 73,800 | 73,700 | 73,800 | 2 | 184.50 |
| 2009-06-04 | 73,200 | 73,200 | 73,200 | 73,200 | 4 | 183 |
| 2009-06-03 | 74,000 | 74,000 | 73,800 | 73,800 | 2 | 184.50 |
| 2009-06-02 | 74,200 | 74,200 | 74,000 | 74,200 | 4 | 185.50 |
| 2009-05-29 | 73,000 | 73,200 | 73,000 | 73,200 | 6 | 183 |
| 2009-05-28 | 73,000 | 73,000 | 72,500 | 72,500 | 7 | 181.25 |
| 2009-05-27 | 73,000 | 73,000 | 73,000 | 73,000 | 3 | 182.50 |
| 2009-05-26 | 75,500 | 75,500 | 72,600 | 73,400 | 57 | 183.50 |
| 2009-05-25 | 71,600 | 72,500 | 71,600 | 72,500 | 19 | 181.25 |
| 2009-05-22 | 72,000 | 73,000 | 71,500 | 71,500 | 6 | 178.75 |
| 2009-05-21 | 72,000 | 72,000 | 71,500 | 71,500 | 6 | 178.75 |
| 2009-05-20 | 70,000 | 71,500 | 70,000 | 71,500 | 6 | 178.75 |
| 2009-05-19 | 69,500 | 69,500 | 69,500 | 69,500 | 1 | 173.75 |
| 2009-05-18 | 68,500 | 68,500 | 68,100 | 68,100 | 3 | 170.25 |
| 2009-05-15 | 71,000 | 71,000 | 71,000 | 71,000 | 2 | 177.50 |
| 2009-05-12 | 69,500 | 72,000 | 69,500 | 72,000 | 3 | 180 |
| 2009-05-11 | 71,000 | 71,000 | 71,000 | 71,000 | 5 | 177.50 |
| 2009-05-08 | 70,600 | 70,600 | 70,200 | 70,200 | 3 | 175.50 |
| 2009-05-07 | 71,500 | 71,500 | 70,100 | 70,100 | 3 | 175.25 |
| 2009-04-30 | 71,000 | 71,000 | 71,000 | 71,000 | 11 | 177.50 |
| 2009-04-28 | 71,000 | 72,000 | 71,000 | 72,000 | 11 | 180 |
| 2009-04-27 | 71,000 | 71,000 | 71,000 | 71,000 | 12 | 177.50 |
| 2009-04-24 | 72,000 | 72,000 | 71,000 | 71,000 | 53 | 177.50 |
| 2009-04-23 | 72,100 | 72,100 | 72,000 | 72,100 | 7 | 180.25 |
| 2009-04-22 | 72,600 | 72,700 | 72,000 | 72,000 | 5 | 180 |
| 2009-04-21 | 72,000 | 72,000 | 72,000 | 72,000 | 7 | 180 |
| 2009-04-20 | 71,500 | 71,600 | 71,100 | 71,200 | 13 | 178 |
| 2009-04-17 | 72,200 | 72,500 | 71,100 | 71,100 | 7 | 177.75 |
| 2009-04-14 | 71,500 | 71,500 | 71,500 | 71,500 | 4 | 178.75 |
| 2009-04-13 | 71,100 | 72,000 | 71,100 | 72,000 | 6 | 180 |
| 2009-04-10 | 73,900 | 73,900 | 72,000 | 72,000 | 3 | 180 |
| 2009-04-09 | 73,700 | 73,800 | 73,700 | 73,800 | 6 | 184.50 |
| 2009-04-08 | 71,700 | 71,700 | 71,700 | 71,700 | 4 | 179.25 |
| 2009-04-06 | 71,600 | 72,600 | 71,600 | 71,600 | 5 | 179 |
| 2009-04-03 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 178.75 |
| 2009-03-26 | 76,200 | 76,200 | 73,400 | 73,400 | 69 | 183.50 |
| 2009-03-25 | 73,500 | 75,000 | 73,000 | 75,000 | 16 | 187.50 |
| 2009-03-24 | 73,200 | 73,200 | 73,000 | 73,000 | 2 | 182.50 |
| 2009-03-23 | 72,000 | 72,400 | 72,000 | 72,000 | 10 | 180 |
| 2009-03-19 | 70,700 | 71,000 | 70,700 | 71,000 | 2 | 177.50 |
| 2009-03-18 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 175 |
| 2009-03-17 | 68,000 | 70,000 | 68,000 | 70,000 | 13 | 175 |
| 2009-03-12 | 66,500 | 66,500 | 65,800 | 65,800 | 6 | 164.50 |
| 2009-03-11 | 68,000 | 68,000 | 67,000 | 67,000 | 2 | 167.50 |
| 2009-03-10 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 167.50 |
| 2009-03-05 | 68,000 | 68,000 | 67,100 | 67,100 | 7 | 167.75 |
| 2009-03-04 | 66,100 | 67,000 | 66,100 | 67,000 | 2 | 167.50 |
| 2009-02-27 | 66,000 | 66,000 | 65,000 | 66,000 | 11 | 165 |
| 2009-02-26 | 67,000 | 67,000 | 67,000 | 67,000 | 3 | 167.50 |
| 2009-02-25 | 67,500 | 67,500 | 67,000 | 67,000 | 3 | 167.50 |
| 2009-02-24 | 65,000 | 65,000 | 65,000 | 65,000 | 4 | 162.50 |
| 2009-02-23 | 70,500 | 70,500 | 66,500 | 66,500 | 20 | 166.25 |
| 2009-02-20 | 72,000 | 72,000 | 71,000 | 71,000 | 66 | 177.50 |
| 2009-02-18 | 70,500 | 72,000 | 70,500 | 72,000 | 3 | 180 |
| 2009-02-16 | 71,500 | 71,500 | 71,000 | 71,000 | 3 | 177.50 |
| 2009-02-13 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 178.75 |
| 2009-02-12 | 72,000 | 72,000 | 71,500 | 71,500 | 8 | 178.75 |
| 2009-02-10 | 72,000 | 72,000 | 72,000 | 72,000 | 4 | 180 |
| 2009-02-03 | 73,000 | 73,800 | 73,000 | 73,800 | 3 | 184.50 |
| 2009-01-30 | 74,400 | 74,400 | 74,400 | 74,400 | 1 | 186 |
| 2009-01-29 | 74,500 | 74,500 | 74,500 | 74,500 | 1 | 186.25 |
| 2009-01-28 | 72,500 | 74,500 | 72,000 | 72,500 | 7 | 181.25 |
| 2009-01-27 | 71,700 | 72,500 | 71,700 | 72,500 | 4 | 181.25 |
| 2009-01-26 | 71,600 | 71,800 | 71,600 | 71,800 | 8 | 179.50 |
| 2009-01-23 | 73,000 | 73,000 | 72,600 | 72,600 | 6 | 181.50 |
| 2009-01-22 | 73,000 | 74,000 | 73,000 | 73,100 | 4 | 182.75 |
| 2009-01-20 | 77,700 | 77,700 | 77,200 | 77,200 | 58 | 193 |
| 2009-01-15 | 77,500 | 77,500 | 77,500 | 77,500 | 1 | 193.75 |
| 2009-01-14 | 76,000 | 76,000 | 75,000 | 75,000 | 10 | 187.50 |
| 2009-01-13 | 76,000 | 76,000 | 75,500 | 75,500 | 2 | 188.75 |
| 2009-01-08 | 78,000 | 78,000 | 77,000 | 77,000 | 15 | 192.50 |
| 2009-01-07 | 78,600 | 78,600 | 77,900 | 78,000 | 30 | 195 |
| 2009-01-06 | 77,200 | 77,200 | 77,200 | 77,200 | 3 | 193 |
| 2009-01-05 | 78,800 | 78,800 | 78,800 | 78,800 | 2 | 197 |
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