4832 JFEシステムズ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 74,800 | 74,900 | 74,700 | 74,700 | 10 | 186.75 |
| 2010-12-29 | 74,800 | 74,800 | 74,800 | 74,800 | 1 | 187 |
| 2010-12-28 | 75,100 | 75,100 | 75,100 | 75,100 | 1 | 187.75 |
| 2010-12-27 | 73,200 | 75,300 | 73,200 | 75,300 | 4 | 188.25 |
| 2010-12-24 | 75,500 | 75,500 | 73,200 | 73,200 | 7 | 183 |
| 2010-12-22 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 185 |
| 2010-12-21 | 74,000 | 74,000 | 74,000 | 74,000 | 5 | 185 |
| 2010-12-20 | 75,400 | 75,400 | 74,200 | 74,200 | 55 | 185.50 |
| 2010-12-17 | 74,500 | 75,400 | 74,500 | 75,400 | 5 | 188.50 |
| 2010-12-16 | 75,000 | 75,000 | 75,000 | 75,000 | 24 | 187.50 |
| 2010-12-15 | 75,200 | 75,200 | 75,200 | 75,200 | 6 | 188 |
| 2010-12-14 | 74,600 | 76,000 | 74,500 | 76,000 | 3 | 190 |
| 2010-12-13 | 72,900 | 75,000 | 72,900 | 75,000 | 11 | 187.50 |
| 2010-12-10 | 72,000 | 74,400 | 72,000 | 74,400 | 4 | 186 |
| 2010-12-09 | 74,500 | 74,500 | 71,500 | 71,500 | 68 | 178.75 |
| 2010-12-08 | 73,000 | 74,500 | 73,000 | 74,500 | 91 | 186.25 |
| 2010-12-07 | 68,100 | 73,000 | 68,100 | 73,000 | 18 | 182.50 |
| 2010-12-06 | 67,500 | 68,000 | 67,500 | 68,000 | 5 | 170 |
| 2010-12-03 | 65,900 | 67,600 | 65,600 | 67,600 | 23 | 169 |
| 2010-12-02 | 65,000 | 65,100 | 64,400 | 65,100 | 12 | 162.75 |
| 2010-12-01 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 162.50 |
| 2010-11-30 | 65,000 | 65,000 | 64,100 | 65,000 | 7 | 162.50 |
| 2010-11-29 | 64,500 | 64,500 | 64,500 | 64,500 | 4 | 161.25 |
| 2010-11-26 | 65,000 | 65,000 | 64,000 | 64,400 | 49 | 161 |
| 2010-11-25 | 64,000 | 64,000 | 64,000 | 64,000 | 12 | 160 |
| 2010-11-24 | 63,200 | 63,300 | 63,200 | 63,300 | 3 | 158.25 |
| 2010-11-22 | 62,800 | 63,000 | 62,800 | 63,000 | 17 | 157.50 |
| 2010-11-19 | 62,100 | 62,900 | 62,100 | 62,800 | 21 | 157 |
| 2010-11-18 | 61,000 | 62,100 | 61,000 | 62,100 | 7 | 155.25 |
| 2010-11-17 | 62,000 | 62,000 | 61,000 | 61,000 | 2 | 152.50 |
| 2010-11-16 | 61,000 | 61,200 | 61,000 | 61,000 | 3 | 152.50 |
| 2010-11-15 | 60,500 | 60,500 | 60,300 | 60,300 | 5 | 150.75 |
| 2010-11-12 | 60,300 | 60,300 | 60,300 | 60,300 | 17 | 150.75 |
| 2010-11-11 | 60,300 | 60,300 | 60,300 | 60,300 | 3 | 150.75 |
| 2010-11-10 | 60,000 | 61,000 | 60,000 | 60,300 | 4 | 150.75 |
| 2010-11-09 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 150 |
| 2010-11-08 | 59,500 | 61,700 | 59,500 | 61,700 | 4 | 154.25 |
| 2010-11-05 | 60,100 | 60,100 | 60,100 | 60,100 | 4 | 150.25 |
| 2010-11-02 | 60,500 | 60,500 | 58,500 | 58,500 | 47 | 146.25 |
| 2010-11-01 | 60,700 | 60,700 | 60,700 | 60,700 | 1 | 151.75 |
| 2010-10-29 | 60,800 | 60,800 | 60,800 | 60,800 | 1 | 152 |
| 2010-10-28 | 61,400 | 62,000 | 61,400 | 62,000 | 2 | 155 |
| 2010-10-27 | 61,000 | 61,500 | 61,000 | 61,500 | 5 | 153.75 |
| 2010-10-26 | 61,000 | 61,000 | 60,500 | 61,000 | 10 | 152.50 |
| 2010-10-25 | 61,000 | 61,000 | 61,000 | 61,000 | 2 | 152.50 |
| 2010-10-22 | 61,400 | 61,400 | 61,400 | 61,400 | 2 | 153.50 |
| 2010-10-21 | 63,000 | 63,000 | 62,400 | 62,400 | 14 | 156 |
| 2010-10-20 | 65,000 | 65,000 | 63,700 | 63,700 | 73 | 159.25 |
| 2010-10-19 | 62,200 | 65,000 | 62,000 | 65,000 | 15 | 162.50 |
| 2010-10-18 | 66,800 | 66,800 | 62,000 | 62,000 | 51 | 155 |
| 2010-10-15 | 66,500 | 66,600 | 66,400 | 66,400 | 8 | 166 |
| 2010-10-14 | 66,500 | 67,000 | 66,500 | 67,000 | 23 | 167.50 |
| 2010-10-13 | 68,000 | 68,000 | 67,100 | 67,500 | 5 | 168.75 |
| 2010-10-12 | 67,200 | 68,000 | 67,100 | 68,000 | 5 | 170 |
| 2010-10-08 | 67,800 | 67,800 | 67,000 | 67,000 | 3 | 167.50 |
| 2010-10-07 | 68,800 | 68,800 | 68,800 | 68,800 | 1 | 172 |
| 2010-10-01 | 68,900 | 68,900 | 68,900 | 68,900 | 1 | 172.25 |
| 2010-09-29 | 69,400 | 69,400 | 69,400 | 69,400 | 1 | 173.50 |
| 2010-09-28 | 70,500 | 70,500 | 70,500 | 70,500 | 1 | 176.25 |
| 2010-09-27 | 68,000 | 70,500 | 68,000 | 70,500 | 3 | 176.25 |
| 2010-09-24 | 70,800 | 70,800 | 68,200 | 68,200 | 5 | 170.50 |
| 2010-09-22 | 67,800 | 70,800 | 67,800 | 70,800 | 6 | 177 |
| 2010-09-21 | 68,800 | 68,800 | 68,800 | 68,800 | 3 | 172 |
| 2010-09-17 | 68,800 | 68,900 | 68,800 | 68,800 | 58 | 172 |
| 2010-09-16 | 68,100 | 68,800 | 68,100 | 68,800 | 4 | 172 |
| 2010-09-15 | 67,300 | 68,300 | 67,300 | 68,300 | 3 | 170.75 |
| 2010-09-13 | 68,500 | 68,500 | 67,000 | 67,000 | 4 | 167.50 |
| 2010-09-10 | 67,200 | 67,500 | 67,200 | 67,500 | 6 | 168.75 |
| 2010-09-09 | 67,300 | 67,300 | 67,300 | 67,300 | 3 | 168.25 |
| 2010-09-08 | 67,100 | 68,000 | 67,100 | 68,000 | 4 | 170 |
| 2010-09-06 | 67,900 | 68,000 | 67,000 | 67,000 | 11 | 167.50 |
| 2010-09-03 | 67,600 | 67,600 | 67,100 | 67,100 | 3 | 167.75 |
| 2010-09-02 | 67,800 | 67,800 | 67,800 | 67,800 | 2 | 169.50 |
| 2010-09-01 | 67,000 | 67,500 | 67,000 | 67,500 | 6 | 168.75 |
| 2010-08-31 | 70,300 | 70,300 | 67,500 | 67,500 | 8 | 168.75 |
| 2010-08-30 | 68,800 | 69,800 | 68,800 | 69,800 | 5 | 174.50 |
| 2010-08-27 | 68,000 | 68,800 | 68,000 | 68,800 | 3 | 172 |
| 2010-08-26 | 68,000 | 69,000 | 68,000 | 69,000 | 11 | 172.50 |
| 2010-08-25 | 69,800 | 69,800 | 69,800 | 69,800 | 1 | 174.50 |
| 2010-08-24 | 68,800 | 69,800 | 68,800 | 69,800 | 20 | 174.50 |
| 2010-08-23 | 71,800 | 71,800 | 71,800 | 71,800 | 5 | 179.50 |
| 2010-08-20 | 71,900 | 71,900 | 71,900 | 71,900 | 52 | 179.75 |
| 2010-08-19 | 71,000 | 71,900 | 70,400 | 71,900 | 15 | 179.75 |
| 2010-08-18 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 175 |
| 2010-08-16 | 68,500 | 69,000 | 68,500 | 69,000 | 7 | 172.50 |
| 2010-08-12 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 175 |
| 2010-08-11 | 70,100 | 70,100 | 70,100 | 70,100 | 1 | 175.25 |
| 2010-08-09 | 70,500 | 70,500 | 70,500 | 70,500 | 1 | 176.25 |
| 2010-08-06 | 70,100 | 70,100 | 70,100 | 70,100 | 1 | 175.25 |
| 2010-08-05 | 70,500 | 70,500 | 70,300 | 70,300 | 4 | 175.75 |
| 2010-08-03 | 70,300 | 70,300 | 70,300 | 70,300 | 1 | 175.75 |
| 2010-08-02 | 71,000 | 71,000 | 71,000 | 71,000 | 2 | 177.50 |
| 2010-07-26 | 70,300 | 70,300 | 70,300 | 70,300 | 4 | 175.75 |
| 2010-07-23 | 71,000 | 71,100 | 70,000 | 70,000 | 14 | 175 |
| 2010-07-22 | 71,300 | 71,300 | 71,300 | 71,300 | 1 | 178.25 |
| 2010-07-21 | 72,300 | 72,300 | 71,600 | 71,600 | 20 | 179 |
| 2010-07-20 | 73,800 | 73,800 | 73,800 | 73,800 | 52 | 184.50 |
| 2010-07-16 | 74,000 | 74,000 | 73,300 | 73,800 | 7 | 184.50 |
| 2010-07-15 | 74,000 | 74,700 | 74,000 | 74,700 | 2 | 186.75 |
| 2010-07-13 | 73,900 | 73,900 | 73,900 | 73,900 | 1 | 184.75 |
| 2010-07-09 | 72,100 | 72,100 | 72,100 | 72,100 | 3 | 180.25 |
| 2010-07-08 | 73,100 | 73,100 | 72,500 | 72,500 | 5 | 181.25 |
| 2010-07-06 | 74,200 | 74,200 | 74,200 | 74,200 | 39 | 185.50 |
| 2010-07-02 | 71,200 | 71,200 | 71,200 | 71,200 | 52 | 178 |
| 2010-06-30 | 71,200 | 71,200 | 71,200 | 71,200 | 9 | 178 |
| 2010-06-29 | 71,800 | 71,800 | 71,200 | 71,200 | 3 | 178 |
| 2010-06-28 | 74,500 | 74,700 | 72,200 | 73,000 | 154 | 182.50 |
| 2010-06-25 | 74,300 | 74,300 | 74,300 | 74,300 | 1 | 185.75 |
| 2010-06-24 | 73,900 | 73,900 | 73,600 | 73,900 | 13 | 184.75 |
| 2010-06-23 | 73,900 | 75,500 | 73,900 | 73,900 | 39 | 184.75 |
| 2010-06-22 | 74,000 | 74,000 | 74,000 | 74,000 | 3 | 185 |
| 2010-06-21 | 74,300 | 74,500 | 74,100 | 74,500 | 4 | 186.25 |
| 2010-06-18 | 74,500 | 74,500 | 74,500 | 74,500 | 56 | 186.25 |
| 2010-06-17 | 74,500 | 74,500 | 74,500 | 74,500 | 1 | 186.25 |
| 2010-06-16 | 74,300 | 74,300 | 74,000 | 74,000 | 5 | 185 |
| 2010-06-15 | 73,500 | 74,900 | 73,500 | 74,700 | 9 | 186.75 |
| 2010-06-14 | 72,900 | 72,900 | 72,900 | 72,900 | 1 | 182.25 |
| 2010-06-07 | 70,400 | 70,400 | 70,400 | 70,400 | 1 | 176 |
| 2010-06-04 | 71,800 | 71,800 | 71,000 | 71,000 | 20 | 177.50 |
| 2010-06-03 | 71,600 | 73,100 | 71,600 | 71,600 | 7 | 179 |
| 2010-06-02 | 71,500 | 76,000 | 71,500 | 74,500 | 5 | 186.25 |
| 2010-05-31 | 70,700 | 71,000 | 70,700 | 71,000 | 17 | 177.50 |
| 2010-05-27 | 70,500 | 70,500 | 70,100 | 70,100 | 2 | 175.25 |
| 2010-05-26 | 70,500 | 70,600 | 70,500 | 70,600 | 2 | 176.50 |
| 2010-05-21 | 72,000 | 72,000 | 72,000 | 72,000 | 4 | 180 |
| 2010-05-20 | 72,700 | 73,400 | 71,900 | 72,200 | 70 | 180.50 |
| 2010-05-19 | 72,000 | 72,700 | 71,700 | 72,700 | 34 | 181.75 |
| 2010-05-18 | 72,300 | 72,400 | 72,300 | 72,300 | 6 | 180.75 |
| 2010-05-17 | 72,700 | 72,700 | 72,000 | 72,300 | 14 | 180.75 |
| 2010-05-14 | 73,200 | 73,300 | 73,100 | 73,200 | 9 | 183 |
| 2010-05-13 | 73,200 | 73,200 | 73,200 | 73,200 | 4 | 183 |
| 2010-05-12 | 73,200 | 73,200 | 73,200 | 73,200 | 1 | 183 |
| 2010-05-11 | 73,500 | 73,500 | 73,200 | 73,200 | 13 | 183 |
| 2010-05-10 | 72,900 | 72,900 | 72,900 | 72,900 | 3 | 182.25 |
| 2010-05-07 | 72,500 | 73,700 | 72,500 | 72,800 | 10 | 182 |
| 2010-05-06 | 73,200 | 74,000 | 73,200 | 74,000 | 4 | 185 |
| 2010-04-30 | 74,900 | 76,600 | 74,400 | 74,600 | 62 | 186.50 |
| 2010-04-28 | 75,700 | 75,700 | 74,800 | 74,800 | 13 | 187 |
| 2010-04-27 | 77,000 | 77,500 | 75,600 | 75,600 | 55 | 189 |
| 2010-04-26 | 77,900 | 77,900 | 77,900 | 77,900 | 13 | 194.75 |
| 2010-04-23 | 77,100 | 77,500 | 77,100 | 77,500 | 3 | 193.75 |
| 2010-04-22 | 77,000 | 77,400 | 77,000 | 77,400 | 47 | 193.50 |
| 2010-04-21 | 76,500 | 76,500 | 76,500 | 76,500 | 1 | 191.25 |
| 2010-04-20 | 77,600 | 77,600 | 76,000 | 76,000 | 58 | 190 |
| 2010-04-19 | 76,500 | 77,600 | 76,200 | 77,600 | 20 | 194 |
| 2010-04-16 | 77,900 | 77,900 | 77,900 | 77,900 | 1 | 194.75 |
| 2010-04-15 | 76,500 | 76,500 | 76,500 | 76,500 | 1 | 191.25 |
| 2010-04-14 | 75,700 | 75,700 | 75,700 | 75,700 | 1 | 189.25 |
| 2010-04-13 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 187.50 |
| 2010-04-12 | 75,200 | 75,200 | 74,900 | 75,200 | 11 | 188 |
| 2010-04-09 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 187.50 |
| 2010-04-08 | 75,000 | 75,900 | 74,900 | 74,900 | 20 | 187.25 |
| 2010-04-07 | 74,600 | 75,200 | 74,600 | 75,200 | 5 | 188 |
| 2010-04-06 | 75,200 | 75,200 | 74,100 | 75,200 | 5 | 188 |
| 2010-04-05 | 74,400 | 74,400 | 74,100 | 74,100 | 13 | 185.25 |
| 2010-04-02 | 75,000 | 75,000 | 75,000 | 75,000 | 15 | 187.50 |
| 2010-04-01 | 75,000 | 75,000 | 75,000 | 75,000 | 5 | 187.50 |
| 2010-03-31 | 74,000 | 74,400 | 74,000 | 74,400 | 23 | 186 |
| 2010-03-30 | 73,800 | 74,300 | 73,800 | 74,200 | 6 | 185.50 |
| 2010-03-26 | 74,100 | 74,100 | 74,000 | 74,000 | 9 | 185 |
| 2010-03-25 | 74,900 | 74,900 | 73,800 | 74,000 | 10 | 185 |
| 2010-03-24 | 74,900 | 74,900 | 73,900 | 73,900 | 7 | 184.75 |
| 2010-03-23 | 74,000 | 74,000 | 73,700 | 73,700 | 9 | 184.25 |
| 2010-03-19 | 74,400 | 74,400 | 73,700 | 73,700 | 54 | 184.25 |
| 2010-03-18 | 74,500 | 74,500 | 73,800 | 74,400 | 14 | 186 |
| 2010-03-17 | 73,900 | 74,300 | 73,300 | 74,300 | 13 | 185.75 |
| 2010-03-16 | 73,400 | 73,400 | 73,300 | 73,300 | 3 | 183.25 |
| 2010-03-15 | 73,000 | 73,000 | 73,000 | 73,000 | 10 | 182.50 |
| 2010-03-12 | 73,300 | 73,300 | 73,100 | 73,100 | 6 | 182.75 |
| 2010-03-09 | 74,300 | 74,300 | 74,300 | 74,300 | 2 | 185.75 |
| 2010-03-08 | 73,500 | 73,500 | 73,500 | 73,500 | 2 | 183.75 |
| 2010-03-05 | 73,500 | 73,500 | 73,500 | 73,500 | 3 | 183.75 |
| 2010-03-04 | 73,700 | 73,700 | 73,600 | 73,600 | 5 | 184 |
| 2010-03-03 | 73,900 | 74,000 | 73,600 | 73,600 | 15 | 184 |
| 2010-03-02 | 74,000 | 74,000 | 74,000 | 74,000 | 7 | 185 |
| 2010-02-25 | 75,500 | 75,500 | 75,500 | 75,500 | 1 | 188.75 |
| 2010-02-22 | 75,200 | 75,200 | 74,900 | 74,900 | 2 | 187.25 |
| 2010-02-19 | 75,500 | 75,500 | 73,800 | 73,800 | 56 | 184.50 |
| 2010-02-18 | 73,900 | 75,900 | 73,900 | 75,900 | 11 | 189.75 |
| 2010-02-17 | 73,900 | 73,900 | 73,900 | 73,900 | 4 | 184.75 |
| 2010-02-16 | 73,600 | 73,600 | 73,500 | 73,500 | 4 | 183.75 |
| 2010-02-15 | 73,500 | 73,500 | 73,500 | 73,500 | 3 | 183.75 |
| 2010-02-10 | 73,500 | 73,500 | 73,500 | 73,500 | 1 | 183.75 |
| 2010-02-09 | 72,600 | 72,600 | 72,000 | 72,000 | 15 | 180 |
| 2010-02-08 | 72,600 | 72,600 | 72,600 | 72,600 | 1 | 181.50 |
| 2010-02-05 | 72,500 | 73,000 | 72,500 | 73,000 | 2 | 182.50 |
| 2010-02-04 | 74,000 | 74,000 | 74,000 | 74,000 | 2 | 185 |
| 2010-02-03 | 74,000 | 74,000 | 73,000 | 73,000 | 7 | 182.50 |
| 2010-01-29 | 73,200 | 73,200 | 73,000 | 73,000 | 8 | 182.50 |
| 2010-01-28 | 75,000 | 75,000 | 74,000 | 74,000 | 109 | 185 |
| 2010-01-26 | 75,100 | 75,500 | 75,100 | 75,500 | 2 | 188.75 |
| 2010-01-25 | 74,600 | 74,600 | 74,600 | 74,600 | 3 | 186.50 |
| 2010-01-22 | 74,600 | 74,600 | 74,600 | 74,600 | 1 | 186.50 |
| 2010-01-21 | 76,500 | 76,500 | 76,500 | 76,500 | 1 | 191.25 |
| 2010-01-20 | 77,300 | 77,300 | 77,300 | 77,300 | 53 | 193.25 |
| 2010-01-19 | 74,000 | 77,300 | 74,000 | 77,300 | 10 | 193.25 |
| 2010-01-18 | 73,800 | 73,800 | 73,800 | 73,800 | 5 | 184.50 |
| 2010-01-15 | 73,900 | 74,500 | 73,900 | 74,500 | 2 | 186.25 |
| 2010-01-14 | 73,700 | 73,800 | 73,100 | 73,500 | 27 | 183.75 |
| 2010-01-13 | 74,100 | 75,600 | 74,100 | 75,600 | 4 | 189 |
| 2010-01-12 | 75,000 | 75,000 | 75,000 | 75,000 | 6 | 187.50 |
| 2010-01-08 | 75,300 | 75,300 | 75,300 | 75,300 | 6 | 188.25 |
| 2010-01-07 | 74,200 | 75,700 | 74,200 | 75,700 | 2 | 189.25 |
| 2010-01-06 | 74,500 | 74,500 | 74,500 | 74,500 | 1 | 186.25 |
| 2010-01-05 | 73,500 | 74,000 | 73,500 | 74,000 | 4 | 185 |
| 2010-01-04 | 72,500 | 73,500 | 72,500 | 73,500 | 4 | 183.75 |
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