4832 JFEシステムズ(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-28 | 67,700 | 67,700 | 67,700 | 67,700 | 6 | 338.50 |
| 2011-12-27 | 68,600 | 68,600 | 68,600 | 68,600 | 1 | 343 |
| 2011-12-26 | 68,100 | 68,600 | 68,100 | 68,600 | 7 | 343 |
| 2011-12-22 | 68,500 | 68,500 | 68,500 | 68,500 | 3 | 342.50 |
| 2011-12-20 | 72,500 | 72,500 | 71,000 | 71,000 | 56 | 355 |
| 2011-12-19 | 71,400 | 72,500 | 70,000 | 72,500 | 14 | 362.50 |
| 2011-12-16 | 72,000 | 72,000 | 70,500 | 71,900 | 12 | 359.50 |
| 2011-12-15 | 71,000 | 72,000 | 67,800 | 72,000 | 16 | 360 |
| 2011-12-14 | 70,700 | 72,200 | 70,700 | 71,000 | 6 | 355 |
| 2011-12-13 | 70,500 | 71,000 | 70,500 | 71,000 | 5 | 355 |
| 2011-12-12 | 70,600 | 70,600 | 70,400 | 70,400 | 4 | 352 |
| 2011-12-08 | 70,400 | 70,400 | 70,400 | 70,400 | 2 | 352 |
| 2011-12-07 | 71,600 | 71,600 | 70,000 | 70,000 | 114 | 350 |
| 2011-12-06 | 69,000 | 71,800 | 69,000 | 71,800 | 43 | 359 |
| 2011-12-05 | 68,500 | 69,000 | 68,500 | 69,000 | 2 | 345 |
| 2011-12-02 | 67,500 | 68,700 | 67,300 | 68,700 | 14 | 343.50 |
| 2011-12-01 | 67,500 | 67,500 | 67,000 | 67,500 | 15 | 337.50 |
| 2011-11-30 | 66,000 | 67,500 | 66,000 | 67,500 | 14 | 337.50 |
| 2011-11-29 | 64,800 | 65,000 | 64,800 | 65,000 | 14 | 325 |
| 2011-11-28 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 320 |
| 2011-11-25 | 63,500 | 63,500 | 63,500 | 63,500 | 1 | 317.50 |
| 2011-11-24 | 62,700 | 62,700 | 62,500 | 62,500 | 7 | 312.50 |
| 2011-11-22 | 62,800 | 62,800 | 62,800 | 62,800 | 2 | 314 |
| 2011-11-21 | 63,800 | 64,000 | 62,600 | 62,600 | 7 | 313 |
| 2011-11-18 | 64,800 | 64,800 | 63,800 | 63,800 | 60 | 319 |
| 2011-11-17 | 63,000 | 64,800 | 63,000 | 64,800 | 21 | 324 |
| 2011-11-16 | 63,000 | 64,000 | 63,000 | 63,500 | 8 | 317.50 |
| 2011-11-11 | 62,000 | 62,000 | 62,000 | 62,000 | 20 | 310 |
| 2011-11-09 | 64,000 | 64,000 | 64,000 | 64,000 | 4 | 320 |
| 2011-11-08 | 63,000 | 64,000 | 63,000 | 64,000 | 7 | 320 |
| 2011-11-04 | 63,500 | 67,000 | 63,500 | 66,000 | 12 | 330 |
| 2011-11-01 | 63,800 | 63,800 | 63,500 | 63,500 | 5 | 317.50 |
| 2011-10-31 | 63,800 | 63,800 | 63,800 | 63,800 | 25 | 319 |
| 2011-10-28 | 65,800 | 65,800 | 65,800 | 65,800 | 2 | 329 |
| 2011-10-27 | 64,800 | 64,800 | 64,800 | 64,800 | 3 | 324 |
| 2011-10-26 | 62,000 | 64,500 | 62,000 | 64,500 | 10 | 322.50 |
| 2011-10-25 | 62,200 | 62,200 | 62,200 | 62,200 | 1 | 311 |
| 2011-10-24 | 62,000 | 62,000 | 62,000 | 62,000 | 2 | 310 |
| 2011-10-20 | 64,200 | 64,400 | 61,300 | 61,700 | 117 | 308.50 |
| 2011-10-19 | 63,000 | 64,100 | 62,000 | 64,100 | 21 | 320.50 |
| 2011-10-18 | 63,000 | 63,000 | 63,000 | 63,000 | 13 | 315 |
| 2011-10-17 | 62,700 | 62,800 | 62,700 | 62,800 | 2 | 314 |
| 2011-10-14 | 62,500 | 62,500 | 62,100 | 62,100 | 8 | 310.50 |
| 2011-10-13 | 62,500 | 64,000 | 62,000 | 64,000 | 18 | 320 |
| 2011-10-12 | 62,500 | 62,500 | 62,500 | 62,500 | 1 | 312.50 |
| 2011-10-11 | 62,300 | 62,600 | 62,300 | 62,500 | 7 | 312.50 |
| 2011-10-05 | 62,000 | 62,000 | 62,000 | 62,000 | 4 | 310 |
| 2011-10-04 | 62,500 | 62,500 | 62,500 | 62,500 | 2 | 312.50 |
| 2011-09-30 | 63,900 | 63,900 | 62,500 | 62,500 | 11 | 312.50 |
| 2011-09-28 | 62,900 | 62,900 | 62,900 | 62,900 | 2 | 314.50 |
| 2011-09-27 | 62,500 | 62,500 | 62,500 | 62,500 | 1 | 312.50 |
| 2011-09-26 | 62,900 | 62,900 | 62,500 | 62,500 | 3 | 312.50 |
| 2011-09-20 | 67,800 | 67,800 | 67,800 | 67,800 | 60 | 339 |
| 2011-09-16 | 66,000 | 68,800 | 66,000 | 68,800 | 15 | 344 |
| 2011-09-15 | 65,400 | 66,000 | 65,300 | 66,000 | 6 | 330 |
| 2011-09-14 | 65,000 | 65,000 | 64,800 | 64,800 | 5 | 324 |
| 2011-09-13 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 325 |
| 2011-09-09 | 66,000 | 66,000 | 65,000 | 65,000 | 4 | 325 |
| 2011-09-08 | 66,000 | 66,000 | 65,000 | 65,500 | 29 | 327.50 |
| 2011-09-07 | 66,000 | 66,000 | 66,000 | 66,000 | 2 | 330 |
| 2011-09-06 | 66,000 | 66,000 | 66,000 | 66,000 | 4 | 330 |
| 2011-09-05 | 66,400 | 66,400 | 66,400 | 66,400 | 6 | 332 |
| 2011-09-01 | 67,000 | 67,000 | 67,000 | 67,000 | 5 | 335 |
| 2011-08-31 | 67,000 | 67,000 | 67,000 | 67,000 | 3 | 335 |
| 2011-08-30 | 66,800 | 67,000 | 66,800 | 67,000 | 3 | 335 |
| 2011-08-29 | 66,500 | 66,600 | 66,500 | 66,600 | 5 | 333 |
| 2011-08-26 | 66,500 | 66,500 | 66,500 | 66,500 | 2 | 332.50 |
| 2011-08-25 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 335 |
| 2011-08-24 | 67,000 | 67,000 | 67,000 | 67,000 | 5 | 335 |
| 2011-08-23 | 66,700 | 67,000 | 66,700 | 67,000 | 17 | 335 |
| 2011-08-22 | 67,800 | 67,800 | 67,800 | 67,800 | 2 | 339 |
| 2011-08-19 | 69,500 | 69,500 | 69,500 | 69,500 | 57 | 347.50 |
| 2011-08-18 | 68,500 | 70,900 | 68,500 | 70,900 | 18 | 354.50 |
| 2011-08-17 | 67,800 | 68,500 | 67,800 | 68,500 | 12 | 342.50 |
| 2011-08-16 | 67,300 | 67,900 | 67,300 | 67,900 | 9 | 339.50 |
| 2011-08-15 | 68,300 | 68,800 | 67,000 | 68,000 | 22 | 340 |
| 2011-08-12 | 68,000 | 68,000 | 68,000 | 68,000 | 5 | 340 |
| 2011-08-10 | 68,000 | 68,000 | 68,000 | 68,000 | 3 | 340 |
| 2011-08-09 | 67,800 | 67,800 | 67,600 | 67,600 | 3 | 338 |
| 2011-08-08 | 69,500 | 69,500 | 69,300 | 69,300 | 5 | 346.50 |
| 2011-08-05 | 71,000 | 71,000 | 71,000 | 71,000 | 4 | 355 |
| 2011-08-04 | 72,200 | 72,300 | 72,200 | 72,300 | 7 | 361.50 |
| 2011-08-03 | 72,900 | 72,900 | 72,200 | 72,200 | 11 | 361 |
| 2011-08-02 | 73,000 | 73,100 | 73,000 | 73,000 | 7 | 365 |
| 2011-08-01 | 73,000 | 73,000 | 73,000 | 73,000 | 6 | 365 |
| 2011-07-29 | 74,100 | 74,100 | 74,000 | 74,000 | 14 | 370 |
| 2011-07-28 | 74,300 | 74,300 | 74,200 | 74,300 | 4 | 371.50 |
| 2011-07-27 | 75,000 | 75,000 | 75,000 | 75,000 | 9 | 375 |
| 2011-07-26 | 76,000 | 76,000 | 75,200 | 75,200 | 7 | 376 |
| 2011-07-25 | 75,400 | 75,400 | 75,200 | 75,200 | 31 | 376 |
| 2011-07-22 | 77,900 | 77,900 | 76,500 | 76,500 | 15 | 382.50 |
| 2011-07-21 | 77,800 | 77,800 | 77,200 | 77,300 | 19 | 386.50 |
| 2011-07-20 | 78,400 | 78,400 | 77,300 | 77,300 | 58 | 386.50 |
| 2011-07-19 | 78,800 | 78,800 | 78,000 | 78,500 | 13 | 392.50 |
| 2011-07-15 | 78,500 | 78,800 | 77,500 | 78,800 | 11 | 394 |
| 2011-07-14 | 77,600 | 77,600 | 77,100 | 77,100 | 18 | 385.50 |
| 2011-07-13 | 77,900 | 78,000 | 77,900 | 78,000 | 8 | 390 |
| 2011-07-12 | 77,600 | 77,600 | 77,600 | 77,600 | 1 | 388 |
| 2011-07-11 | 77,600 | 77,600 | 77,600 | 77,600 | 2 | 388 |
| 2011-07-08 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 390 |
| 2011-07-07 | 78,500 | 78,500 | 78,500 | 78,500 | 1 | 392.50 |
| 2011-07-04 | 77,700 | 78,000 | 77,700 | 78,000 | 8 | 390 |
| 2011-06-30 | 79,000 | 79,000 | 79,000 | 79,000 | 98 | 395 |
| 2011-06-29 | 79,000 | 79,000 | 79,000 | 79,000 | 1 | 395 |
| 2011-06-28 | 78,000 | 78,800 | 78,000 | 78,800 | 2 | 394 |
| 2011-06-27 | 79,600 | 79,600 | 78,000 | 79,500 | 114 | 397.50 |
| 2011-06-24 | 80,000 | 80,000 | 79,300 | 79,600 | 16 | 398 |
| 2011-06-23 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 400 |
| 2011-06-22 | 79,300 | 79,300 | 79,000 | 79,100 | 13 | 395.50 |
| 2011-06-21 | 80,200 | 80,200 | 79,000 | 79,000 | 3 | 395 |
| 2011-06-20 | 79,000 | 79,000 | 78,500 | 78,700 | 78 | 393.50 |
| 2011-06-17 | 77,000 | 79,000 | 77,000 | 79,000 | 9 | 395 |
| 2011-06-16 | 75,100 | 75,500 | 75,100 | 75,500 | 3 | 377.50 |
| 2011-06-15 | 73,900 | 75,000 | 73,900 | 74,600 | 21 | 373 |
| 2011-06-14 | 73,200 | 73,500 | 73,200 | 73,500 | 3 | 367.50 |
| 2011-06-13 | 74,700 | 74,700 | 73,300 | 73,300 | 7 | 366.50 |
| 2011-06-09 | 73,000 | 73,000 | 73,000 | 73,000 | 2 | 365 |
| 2011-06-08 | 73,600 | 73,600 | 73,600 | 73,600 | 1 | 368 |
| 2011-06-07 | 73,000 | 73,000 | 73,000 | 73,000 | 3 | 365 |
| 2011-06-06 | 73,000 | 73,100 | 73,000 | 73,000 | 3 | 365 |
| 2011-06-03 | 73,200 | 73,300 | 73,200 | 73,300 | 3 | 366.50 |
| 2011-06-02 | 73,000 | 73,000 | 73,000 | 73,000 | 11 | 365 |
| 2011-06-01 | 73,200 | 74,000 | 73,200 | 73,200 | 5 | 366 |
| 2011-05-31 | 73,000 | 73,400 | 72,200 | 72,200 | 11 | 361 |
| 2011-05-30 | 73,200 | 73,200 | 73,000 | 73,000 | 7 | 365 |
| 2011-05-27 | 73,200 | 73,800 | 73,000 | 73,800 | 10 | 369 |
| 2011-05-26 | 73,200 | 73,200 | 73,200 | 73,200 | 2 | 366 |
| 2011-05-25 | 72,700 | 72,700 | 72,700 | 72,700 | 1 | 363.50 |
| 2011-05-24 | 72,900 | 73,000 | 72,900 | 73,000 | 7 | 365 |
| 2011-05-23 | 72,800 | 72,800 | 72,100 | 72,100 | 3 | 360.50 |
| 2011-05-20 | 72,900 | 72,900 | 72,300 | 72,300 | 62 | 361.50 |
| 2011-05-19 | 71,900 | 74,000 | 71,900 | 74,000 | 20 | 370 |
| 2011-05-18 | 71,300 | 71,800 | 71,300 | 71,800 | 3 | 359 |
| 2011-05-17 | 71,100 | 71,800 | 71,000 | 71,800 | 5 | 359 |
| 2011-05-16 | 70,900 | 70,900 | 70,900 | 70,900 | 4 | 354.50 |
| 2011-05-13 | 70,200 | 71,500 | 70,200 | 70,400 | 5 | 352 |
| 2011-05-12 | 70,000 | 71,500 | 69,900 | 71,500 | 36 | 357.50 |
| 2011-05-11 | 71,200 | 72,000 | 71,200 | 72,000 | 4 | 360 |
| 2011-05-10 | 71,000 | 71,000 | 70,700 | 71,000 | 15 | 355 |
| 2011-05-09 | 72,000 | 72,000 | 72,000 | 72,000 | 2 | 360 |
| 2011-05-06 | 71,500 | 72,000 | 71,500 | 72,000 | 5 | 360 |
| 2011-05-02 | 71,000 | 71,500 | 71,000 | 71,500 | 8 | 357.50 |
| 2011-04-28 | 71,200 | 71,200 | 70,100 | 70,100 | 17 | 350.50 |
| 2011-04-27 | 71,000 | 71,700 | 70,200 | 71,700 | 9 | 358.50 |
| 2011-04-26 | 69,100 | 72,900 | 69,100 | 72,500 | 16 | 362.50 |
| 2011-04-25 | 69,300 | 69,900 | 69,000 | 69,900 | 13 | 349.50 |
| 2011-04-22 | 70,200 | 70,200 | 70,000 | 70,000 | 6 | 350 |
| 2011-04-21 | 70,600 | 71,800 | 70,600 | 71,700 | 8 | 358.50 |
| 2011-04-20 | 72,000 | 72,200 | 71,000 | 72,100 | 71 | 360.50 |
| 2011-04-19 | 71,500 | 72,000 | 71,500 | 72,000 | 13 | 360 |
| 2011-04-18 | 77,800 | 77,800 | 69,600 | 72,900 | 112 | 364.50 |
| 2011-04-14 | 72,900 | 72,900 | 72,900 | 72,900 | 1 | 364.50 |
| 2011-04-13 | 71,800 | 72,900 | 71,800 | 72,900 | 8 | 364.50 |
| 2011-04-12 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 355 |
| 2011-04-11 | 70,800 | 71,100 | 70,800 | 71,000 | 3 | 355 |
| 2011-04-08 | 70,100 | 71,000 | 70,100 | 71,000 | 7 | 355 |
| 2011-04-07 | 68,600 | 68,600 | 68,600 | 68,600 | 1 | 343 |
| 2011-04-06 | 69,000 | 69,000 | 69,000 | 69,000 | 3 | 345 |
| 2011-04-04 | 70,300 | 70,300 | 69,000 | 69,000 | 13 | 345 |
| 2011-03-31 | 71,800 | 71,800 | 71,800 | 71,800 | 1 | 359 |
| 2011-03-30 | 71,800 | 71,800 | 71,800 | 71,800 | 1 | 359 |
| 2011-03-29 | 71,800 | 71,800 | 71,800 | 71,800 | 1 | 359 |
| 2011-03-24 | 70,500 | 70,500 | 70,500 | 70,500 | 2 | 352.50 |
| 2011-03-23 | 71,500 | 71,500 | 70,400 | 70,400 | 13 | 352 |
| 2011-03-22 | 71,000 | 72,500 | 71,000 | 71,500 | 6 | 357.50 |
| 2011-03-18 | 71,400 | 72,500 | 71,400 | 72,500 | 50 | 362.50 |
| 2011-03-17 | 67,000 | 71,400 | 67,000 | 71,400 | 10 | 357 |
| 2011-03-16 | 65,600 | 67,200 | 65,600 | 67,000 | 3 | 335 |
| 2011-03-15 | 68,800 | 68,800 | 63,300 | 63,300 | 19 | 316.50 |
| 2011-03-14 | 67,900 | 72,300 | 67,900 | 72,300 | 8 | 361.50 |
| 2011-03-11 | 77,600 | 77,600 | 77,400 | 77,400 | 5 | 387 |
| 2011-03-10 | 78,600 | 78,600 | 77,800 | 77,800 | 6 | 389 |
| 2011-03-09 | 78,500 | 78,500 | 78,500 | 78,500 | 1 | 392.50 |
| 2011-03-08 | 77,500 | 79,000 | 77,500 | 79,000 | 44 | 395 |
| 2011-03-07 | 82,800 | 82,800 | 79,000 | 79,000 | 15 | 395 |
| 2011-03-04 | 82,700 | 82,700 | 80,500 | 80,500 | 15 | 402.50 |
| 2011-02-28 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 415 |
| 2011-02-25 | 80,000 | 80,000 | 80,000 | 80,000 | 4 | 400 |
| 2011-02-24 | 81,000 | 82,000 | 80,000 | 80,000 | 67 | 400 |
| 2011-02-23 | 78,100 | 79,900 | 78,100 | 79,500 | 49 | 397.50 |
| 2011-02-22 | 78,000 | 78,000 | 78,000 | 78,000 | 7 | 390 |
| 2011-02-21 | 77,200 | 77,200 | 77,200 | 77,200 | 1 | 386 |
| 2011-02-18 | 77,000 | 77,500 | 77,000 | 77,100 | 49 | 385.50 |
| 2011-02-17 | 76,000 | 77,000 | 76,000 | 77,000 | 19 | 385 |
| 2011-02-16 | 75,800 | 76,300 | 75,800 | 76,300 | 20 | 381.50 |
| 2011-02-15 | 75,000 | 75,000 | 74,500 | 75,000 | 4 | 375 |
| 2011-02-14 | 73,800 | 74,800 | 73,800 | 74,500 | 8 | 372.50 |
| 2011-02-08 | 73,200 | 73,200 | 73,200 | 73,200 | 5 | 366 |
| 2011-02-07 | 73,300 | 73,300 | 73,300 | 73,300 | 3 | 366.50 |
| 2011-02-03 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 370 |
| 2011-02-02 | 74,300 | 74,300 | 74,300 | 74,300 | 2 | 371.50 |
| 2011-02-01 | 74,700 | 74,700 | 73,200 | 73,200 | 7 | 366 |
| 2011-01-31 | 74,800 | 74,800 | 74,800 | 74,800 | 2 | 374 |
| 2011-01-28 | 74,900 | 74,900 | 74,000 | 74,000 | 5 | 370 |
| 2011-01-27 | 74,100 | 74,900 | 74,000 | 74,900 | 9 | 374.50 |
| 2011-01-25 | 74,900 | 75,000 | 74,900 | 75,000 | 2 | 375 |
| 2011-01-24 | 74,200 | 74,900 | 74,200 | 74,900 | 4 | 374.50 |
| 2011-01-21 | 74,900 | 74,900 | 74,200 | 74,200 | 3 | 371 |
| 2011-01-20 | 75,500 | 75,500 | 75,000 | 75,400 | 57 | 377 |
| 2011-01-19 | 75,100 | 75,500 | 75,000 | 75,500 | 10 | 377.50 |
| 2011-01-18 | 74,700 | 74,700 | 74,700 | 74,700 | 11 | 373.50 |
| 2011-01-17 | 74,400 | 74,700 | 74,400 | 74,700 | 9 | 373.50 |
| 2011-01-14 | 74,200 | 74,600 | 74,200 | 74,400 | 7 | 372 |
| 2011-01-13 | 74,600 | 74,600 | 74,600 | 74,600 | 2 | 373 |
| 2011-01-12 | 74,300 | 74,400 | 74,300 | 74,400 | 2 | 372 |
| 2011-01-11 | 74,000 | 74,000 | 74,000 | 74,000 | 6 | 370 |
| 2011-01-07 | 73,800 | 73,800 | 73,800 | 73,800 | 5 | 369 |
| 2011-01-06 | 73,800 | 73,800 | 73,800 | 73,800 | 3 | 369 |
| 2011-01-05 | 73,500 | 73,600 | 73,500 | 73,600 | 2 | 368 |
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
