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 | 169.25 |
| 2011-12-27 | 68,600 | 68,600 | 68,600 | 68,600 | 1 | 171.50 |
| 2011-12-26 | 68,100 | 68,600 | 68,100 | 68,600 | 7 | 171.50 |
| 2011-12-22 | 68,500 | 68,500 | 68,500 | 68,500 | 3 | 171.25 |
| 2011-12-20 | 72,500 | 72,500 | 71,000 | 71,000 | 56 | 177.50 |
| 2011-12-19 | 71,400 | 72,500 | 70,000 | 72,500 | 14 | 181.25 |
| 2011-12-16 | 72,000 | 72,000 | 70,500 | 71,900 | 12 | 179.75 |
| 2011-12-15 | 71,000 | 72,000 | 67,800 | 72,000 | 16 | 180 |
| 2011-12-14 | 70,700 | 72,200 | 70,700 | 71,000 | 6 | 177.50 |
| 2011-12-13 | 70,500 | 71,000 | 70,500 | 71,000 | 5 | 177.50 |
| 2011-12-12 | 70,600 | 70,600 | 70,400 | 70,400 | 4 | 176 |
| 2011-12-08 | 70,400 | 70,400 | 70,400 | 70,400 | 2 | 176 |
| 2011-12-07 | 71,600 | 71,600 | 70,000 | 70,000 | 114 | 175 |
| 2011-12-06 | 69,000 | 71,800 | 69,000 | 71,800 | 43 | 179.50 |
| 2011-12-05 | 68,500 | 69,000 | 68,500 | 69,000 | 2 | 172.50 |
| 2011-12-02 | 67,500 | 68,700 | 67,300 | 68,700 | 14 | 171.75 |
| 2011-12-01 | 67,500 | 67,500 | 67,000 | 67,500 | 15 | 168.75 |
| 2011-11-30 | 66,000 | 67,500 | 66,000 | 67,500 | 14 | 168.75 |
| 2011-11-29 | 64,800 | 65,000 | 64,800 | 65,000 | 14 | 162.50 |
| 2011-11-28 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 160 |
| 2011-11-25 | 63,500 | 63,500 | 63,500 | 63,500 | 1 | 158.75 |
| 2011-11-24 | 62,700 | 62,700 | 62,500 | 62,500 | 7 | 156.25 |
| 2011-11-22 | 62,800 | 62,800 | 62,800 | 62,800 | 2 | 157 |
| 2011-11-21 | 63,800 | 64,000 | 62,600 | 62,600 | 7 | 156.50 |
| 2011-11-18 | 64,800 | 64,800 | 63,800 | 63,800 | 60 | 159.50 |
| 2011-11-17 | 63,000 | 64,800 | 63,000 | 64,800 | 21 | 162 |
| 2011-11-16 | 63,000 | 64,000 | 63,000 | 63,500 | 8 | 158.75 |
| 2011-11-11 | 62,000 | 62,000 | 62,000 | 62,000 | 20 | 155 |
| 2011-11-09 | 64,000 | 64,000 | 64,000 | 64,000 | 4 | 160 |
| 2011-11-08 | 63,000 | 64,000 | 63,000 | 64,000 | 7 | 160 |
| 2011-11-04 | 63,500 | 67,000 | 63,500 | 66,000 | 12 | 165 |
| 2011-11-01 | 63,800 | 63,800 | 63,500 | 63,500 | 5 | 158.75 |
| 2011-10-31 | 63,800 | 63,800 | 63,800 | 63,800 | 25 | 159.50 |
| 2011-10-28 | 65,800 | 65,800 | 65,800 | 65,800 | 2 | 164.50 |
| 2011-10-27 | 64,800 | 64,800 | 64,800 | 64,800 | 3 | 162 |
| 2011-10-26 | 62,000 | 64,500 | 62,000 | 64,500 | 10 | 161.25 |
| 2011-10-25 | 62,200 | 62,200 | 62,200 | 62,200 | 1 | 155.50 |
| 2011-10-24 | 62,000 | 62,000 | 62,000 | 62,000 | 2 | 155 |
| 2011-10-20 | 64,200 | 64,400 | 61,300 | 61,700 | 117 | 154.25 |
| 2011-10-19 | 63,000 | 64,100 | 62,000 | 64,100 | 21 | 160.25 |
| 2011-10-18 | 63,000 | 63,000 | 63,000 | 63,000 | 13 | 157.50 |
| 2011-10-17 | 62,700 | 62,800 | 62,700 | 62,800 | 2 | 157 |
| 2011-10-14 | 62,500 | 62,500 | 62,100 | 62,100 | 8 | 155.25 |
| 2011-10-13 | 62,500 | 64,000 | 62,000 | 64,000 | 18 | 160 |
| 2011-10-12 | 62,500 | 62,500 | 62,500 | 62,500 | 1 | 156.25 |
| 2011-10-11 | 62,300 | 62,600 | 62,300 | 62,500 | 7 | 156.25 |
| 2011-10-05 | 62,000 | 62,000 | 62,000 | 62,000 | 4 | 155 |
| 2011-10-04 | 62,500 | 62,500 | 62,500 | 62,500 | 2 | 156.25 |
| 2011-09-30 | 63,900 | 63,900 | 62,500 | 62,500 | 11 | 156.25 |
| 2011-09-28 | 62,900 | 62,900 | 62,900 | 62,900 | 2 | 157.25 |
| 2011-09-27 | 62,500 | 62,500 | 62,500 | 62,500 | 1 | 156.25 |
| 2011-09-26 | 62,900 | 62,900 | 62,500 | 62,500 | 3 | 156.25 |
| 2011-09-20 | 67,800 | 67,800 | 67,800 | 67,800 | 60 | 169.50 |
| 2011-09-16 | 66,000 | 68,800 | 66,000 | 68,800 | 15 | 172 |
| 2011-09-15 | 65,400 | 66,000 | 65,300 | 66,000 | 6 | 165 |
| 2011-09-14 | 65,000 | 65,000 | 64,800 | 64,800 | 5 | 162 |
| 2011-09-13 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 162.50 |
| 2011-09-09 | 66,000 | 66,000 | 65,000 | 65,000 | 4 | 162.50 |
| 2011-09-08 | 66,000 | 66,000 | 65,000 | 65,500 | 29 | 163.75 |
| 2011-09-07 | 66,000 | 66,000 | 66,000 | 66,000 | 2 | 165 |
| 2011-09-06 | 66,000 | 66,000 | 66,000 | 66,000 | 4 | 165 |
| 2011-09-05 | 66,400 | 66,400 | 66,400 | 66,400 | 6 | 166 |
| 2011-09-01 | 67,000 | 67,000 | 67,000 | 67,000 | 5 | 167.50 |
| 2011-08-31 | 67,000 | 67,000 | 67,000 | 67,000 | 3 | 167.50 |
| 2011-08-30 | 66,800 | 67,000 | 66,800 | 67,000 | 3 | 167.50 |
| 2011-08-29 | 66,500 | 66,600 | 66,500 | 66,600 | 5 | 166.50 |
| 2011-08-26 | 66,500 | 66,500 | 66,500 | 66,500 | 2 | 166.25 |
| 2011-08-25 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 167.50 |
| 2011-08-24 | 67,000 | 67,000 | 67,000 | 67,000 | 5 | 167.50 |
| 2011-08-23 | 66,700 | 67,000 | 66,700 | 67,000 | 17 | 167.50 |
| 2011-08-22 | 67,800 | 67,800 | 67,800 | 67,800 | 2 | 169.50 |
| 2011-08-19 | 69,500 | 69,500 | 69,500 | 69,500 | 57 | 173.75 |
| 2011-08-18 | 68,500 | 70,900 | 68,500 | 70,900 | 18 | 177.25 |
| 2011-08-17 | 67,800 | 68,500 | 67,800 | 68,500 | 12 | 171.25 |
| 2011-08-16 | 67,300 | 67,900 | 67,300 | 67,900 | 9 | 169.75 |
| 2011-08-15 | 68,300 | 68,800 | 67,000 | 68,000 | 22 | 170 |
| 2011-08-12 | 68,000 | 68,000 | 68,000 | 68,000 | 5 | 170 |
| 2011-08-10 | 68,000 | 68,000 | 68,000 | 68,000 | 3 | 170 |
| 2011-08-09 | 67,800 | 67,800 | 67,600 | 67,600 | 3 | 169 |
| 2011-08-08 | 69,500 | 69,500 | 69,300 | 69,300 | 5 | 173.25 |
| 2011-08-05 | 71,000 | 71,000 | 71,000 | 71,000 | 4 | 177.50 |
| 2011-08-04 | 72,200 | 72,300 | 72,200 | 72,300 | 7 | 180.75 |
| 2011-08-03 | 72,900 | 72,900 | 72,200 | 72,200 | 11 | 180.50 |
| 2011-08-02 | 73,000 | 73,100 | 73,000 | 73,000 | 7 | 182.50 |
| 2011-08-01 | 73,000 | 73,000 | 73,000 | 73,000 | 6 | 182.50 |
| 2011-07-29 | 74,100 | 74,100 | 74,000 | 74,000 | 14 | 185 |
| 2011-07-28 | 74,300 | 74,300 | 74,200 | 74,300 | 4 | 185.75 |
| 2011-07-27 | 75,000 | 75,000 | 75,000 | 75,000 | 9 | 187.50 |
| 2011-07-26 | 76,000 | 76,000 | 75,200 | 75,200 | 7 | 188 |
| 2011-07-25 | 75,400 | 75,400 | 75,200 | 75,200 | 31 | 188 |
| 2011-07-22 | 77,900 | 77,900 | 76,500 | 76,500 | 15 | 191.25 |
| 2011-07-21 | 77,800 | 77,800 | 77,200 | 77,300 | 19 | 193.25 |
| 2011-07-20 | 78,400 | 78,400 | 77,300 | 77,300 | 58 | 193.25 |
| 2011-07-19 | 78,800 | 78,800 | 78,000 | 78,500 | 13 | 196.25 |
| 2011-07-15 | 78,500 | 78,800 | 77,500 | 78,800 | 11 | 197 |
| 2011-07-14 | 77,600 | 77,600 | 77,100 | 77,100 | 18 | 192.75 |
| 2011-07-13 | 77,900 | 78,000 | 77,900 | 78,000 | 8 | 195 |
| 2011-07-12 | 77,600 | 77,600 | 77,600 | 77,600 | 1 | 194 |
| 2011-07-11 | 77,600 | 77,600 | 77,600 | 77,600 | 2 | 194 |
| 2011-07-08 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 195 |
| 2011-07-07 | 78,500 | 78,500 | 78,500 | 78,500 | 1 | 196.25 |
| 2011-07-04 | 77,700 | 78,000 | 77,700 | 78,000 | 8 | 195 |
| 2011-06-30 | 79,000 | 79,000 | 79,000 | 79,000 | 98 | 197.50 |
| 2011-06-29 | 79,000 | 79,000 | 79,000 | 79,000 | 1 | 197.50 |
| 2011-06-28 | 78,000 | 78,800 | 78,000 | 78,800 | 2 | 197 |
| 2011-06-27 | 79,600 | 79,600 | 78,000 | 79,500 | 114 | 198.75 |
| 2011-06-24 | 80,000 | 80,000 | 79,300 | 79,600 | 16 | 199 |
| 2011-06-23 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 200 |
| 2011-06-22 | 79,300 | 79,300 | 79,000 | 79,100 | 13 | 197.75 |
| 2011-06-21 | 80,200 | 80,200 | 79,000 | 79,000 | 3 | 197.50 |
| 2011-06-20 | 79,000 | 79,000 | 78,500 | 78,700 | 78 | 196.75 |
| 2011-06-17 | 77,000 | 79,000 | 77,000 | 79,000 | 9 | 197.50 |
| 2011-06-16 | 75,100 | 75,500 | 75,100 | 75,500 | 3 | 188.75 |
| 2011-06-15 | 73,900 | 75,000 | 73,900 | 74,600 | 21 | 186.50 |
| 2011-06-14 | 73,200 | 73,500 | 73,200 | 73,500 | 3 | 183.75 |
| 2011-06-13 | 74,700 | 74,700 | 73,300 | 73,300 | 7 | 183.25 |
| 2011-06-09 | 73,000 | 73,000 | 73,000 | 73,000 | 2 | 182.50 |
| 2011-06-08 | 73,600 | 73,600 | 73,600 | 73,600 | 1 | 184 |
| 2011-06-07 | 73,000 | 73,000 | 73,000 | 73,000 | 3 | 182.50 |
| 2011-06-06 | 73,000 | 73,100 | 73,000 | 73,000 | 3 | 182.50 |
| 2011-06-03 | 73,200 | 73,300 | 73,200 | 73,300 | 3 | 183.25 |
| 2011-06-02 | 73,000 | 73,000 | 73,000 | 73,000 | 11 | 182.50 |
| 2011-06-01 | 73,200 | 74,000 | 73,200 | 73,200 | 5 | 183 |
| 2011-05-31 | 73,000 | 73,400 | 72,200 | 72,200 | 11 | 180.50 |
| 2011-05-30 | 73,200 | 73,200 | 73,000 | 73,000 | 7 | 182.50 |
| 2011-05-27 | 73,200 | 73,800 | 73,000 | 73,800 | 10 | 184.50 |
| 2011-05-26 | 73,200 | 73,200 | 73,200 | 73,200 | 2 | 183 |
| 2011-05-25 | 72,700 | 72,700 | 72,700 | 72,700 | 1 | 181.75 |
| 2011-05-24 | 72,900 | 73,000 | 72,900 | 73,000 | 7 | 182.50 |
| 2011-05-23 | 72,800 | 72,800 | 72,100 | 72,100 | 3 | 180.25 |
| 2011-05-20 | 72,900 | 72,900 | 72,300 | 72,300 | 62 | 180.75 |
| 2011-05-19 | 71,900 | 74,000 | 71,900 | 74,000 | 20 | 185 |
| 2011-05-18 | 71,300 | 71,800 | 71,300 | 71,800 | 3 | 179.50 |
| 2011-05-17 | 71,100 | 71,800 | 71,000 | 71,800 | 5 | 179.50 |
| 2011-05-16 | 70,900 | 70,900 | 70,900 | 70,900 | 4 | 177.25 |
| 2011-05-13 | 70,200 | 71,500 | 70,200 | 70,400 | 5 | 176 |
| 2011-05-12 | 70,000 | 71,500 | 69,900 | 71,500 | 36 | 178.75 |
| 2011-05-11 | 71,200 | 72,000 | 71,200 | 72,000 | 4 | 180 |
| 2011-05-10 | 71,000 | 71,000 | 70,700 | 71,000 | 15 | 177.50 |
| 2011-05-09 | 72,000 | 72,000 | 72,000 | 72,000 | 2 | 180 |
| 2011-05-06 | 71,500 | 72,000 | 71,500 | 72,000 | 5 | 180 |
| 2011-05-02 | 71,000 | 71,500 | 71,000 | 71,500 | 8 | 178.75 |
| 2011-04-28 | 71,200 | 71,200 | 70,100 | 70,100 | 17 | 175.25 |
| 2011-04-27 | 71,000 | 71,700 | 70,200 | 71,700 | 9 | 179.25 |
| 2011-04-26 | 69,100 | 72,900 | 69,100 | 72,500 | 16 | 181.25 |
| 2011-04-25 | 69,300 | 69,900 | 69,000 | 69,900 | 13 | 174.75 |
| 2011-04-22 | 70,200 | 70,200 | 70,000 | 70,000 | 6 | 175 |
| 2011-04-21 | 70,600 | 71,800 | 70,600 | 71,700 | 8 | 179.25 |
| 2011-04-20 | 72,000 | 72,200 | 71,000 | 72,100 | 71 | 180.25 |
| 2011-04-19 | 71,500 | 72,000 | 71,500 | 72,000 | 13 | 180 |
| 2011-04-18 | 77,800 | 77,800 | 69,600 | 72,900 | 112 | 182.25 |
| 2011-04-14 | 72,900 | 72,900 | 72,900 | 72,900 | 1 | 182.25 |
| 2011-04-13 | 71,800 | 72,900 | 71,800 | 72,900 | 8 | 182.25 |
| 2011-04-12 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 177.50 |
| 2011-04-11 | 70,800 | 71,100 | 70,800 | 71,000 | 3 | 177.50 |
| 2011-04-08 | 70,100 | 71,000 | 70,100 | 71,000 | 7 | 177.50 |
| 2011-04-07 | 68,600 | 68,600 | 68,600 | 68,600 | 1 | 171.50 |
| 2011-04-06 | 69,000 | 69,000 | 69,000 | 69,000 | 3 | 172.50 |
| 2011-04-04 | 70,300 | 70,300 | 69,000 | 69,000 | 13 | 172.50 |
| 2011-03-31 | 71,800 | 71,800 | 71,800 | 71,800 | 1 | 179.50 |
| 2011-03-30 | 71,800 | 71,800 | 71,800 | 71,800 | 1 | 179.50 |
| 2011-03-29 | 71,800 | 71,800 | 71,800 | 71,800 | 1 | 179.50 |
| 2011-03-24 | 70,500 | 70,500 | 70,500 | 70,500 | 2 | 176.25 |
| 2011-03-23 | 71,500 | 71,500 | 70,400 | 70,400 | 13 | 176 |
| 2011-03-22 | 71,000 | 72,500 | 71,000 | 71,500 | 6 | 178.75 |
| 2011-03-18 | 71,400 | 72,500 | 71,400 | 72,500 | 50 | 181.25 |
| 2011-03-17 | 67,000 | 71,400 | 67,000 | 71,400 | 10 | 178.50 |
| 2011-03-16 | 65,600 | 67,200 | 65,600 | 67,000 | 3 | 167.50 |
| 2011-03-15 | 68,800 | 68,800 | 63,300 | 63,300 | 19 | 158.25 |
| 2011-03-14 | 67,900 | 72,300 | 67,900 | 72,300 | 8 | 180.75 |
| 2011-03-11 | 77,600 | 77,600 | 77,400 | 77,400 | 5 | 193.50 |
| 2011-03-10 | 78,600 | 78,600 | 77,800 | 77,800 | 6 | 194.50 |
| 2011-03-09 | 78,500 | 78,500 | 78,500 | 78,500 | 1 | 196.25 |
| 2011-03-08 | 77,500 | 79,000 | 77,500 | 79,000 | 44 | 197.50 |
| 2011-03-07 | 82,800 | 82,800 | 79,000 | 79,000 | 15 | 197.50 |
| 2011-03-04 | 82,700 | 82,700 | 80,500 | 80,500 | 15 | 201.25 |
| 2011-02-28 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 207.50 |
| 2011-02-25 | 80,000 | 80,000 | 80,000 | 80,000 | 4 | 200 |
| 2011-02-24 | 81,000 | 82,000 | 80,000 | 80,000 | 67 | 200 |
| 2011-02-23 | 78,100 | 79,900 | 78,100 | 79,500 | 49 | 198.75 |
| 2011-02-22 | 78,000 | 78,000 | 78,000 | 78,000 | 7 | 195 |
| 2011-02-21 | 77,200 | 77,200 | 77,200 | 77,200 | 1 | 193 |
| 2011-02-18 | 77,000 | 77,500 | 77,000 | 77,100 | 49 | 192.75 |
| 2011-02-17 | 76,000 | 77,000 | 76,000 | 77,000 | 19 | 192.50 |
| 2011-02-16 | 75,800 | 76,300 | 75,800 | 76,300 | 20 | 190.75 |
| 2011-02-15 | 75,000 | 75,000 | 74,500 | 75,000 | 4 | 187.50 |
| 2011-02-14 | 73,800 | 74,800 | 73,800 | 74,500 | 8 | 186.25 |
| 2011-02-08 | 73,200 | 73,200 | 73,200 | 73,200 | 5 | 183 |
| 2011-02-07 | 73,300 | 73,300 | 73,300 | 73,300 | 3 | 183.25 |
| 2011-02-03 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 185 |
| 2011-02-02 | 74,300 | 74,300 | 74,300 | 74,300 | 2 | 185.75 |
| 2011-02-01 | 74,700 | 74,700 | 73,200 | 73,200 | 7 | 183 |
| 2011-01-31 | 74,800 | 74,800 | 74,800 | 74,800 | 2 | 187 |
| 2011-01-28 | 74,900 | 74,900 | 74,000 | 74,000 | 5 | 185 |
| 2011-01-27 | 74,100 | 74,900 | 74,000 | 74,900 | 9 | 187.25 |
| 2011-01-25 | 74,900 | 75,000 | 74,900 | 75,000 | 2 | 187.50 |
| 2011-01-24 | 74,200 | 74,900 | 74,200 | 74,900 | 4 | 187.25 |
| 2011-01-21 | 74,900 | 74,900 | 74,200 | 74,200 | 3 | 185.50 |
| 2011-01-20 | 75,500 | 75,500 | 75,000 | 75,400 | 57 | 188.50 |
| 2011-01-19 | 75,100 | 75,500 | 75,000 | 75,500 | 10 | 188.75 |
| 2011-01-18 | 74,700 | 74,700 | 74,700 | 74,700 | 11 | 186.75 |
| 2011-01-17 | 74,400 | 74,700 | 74,400 | 74,700 | 9 | 186.75 |
| 2011-01-14 | 74,200 | 74,600 | 74,200 | 74,400 | 7 | 186 |
| 2011-01-13 | 74,600 | 74,600 | 74,600 | 74,600 | 2 | 186.50 |
| 2011-01-12 | 74,300 | 74,400 | 74,300 | 74,400 | 2 | 186 |
| 2011-01-11 | 74,000 | 74,000 | 74,000 | 74,000 | 6 | 185 |
| 2011-01-07 | 73,800 | 73,800 | 73,800 | 73,800 | 5 | 184.50 |
| 2011-01-06 | 73,800 | 73,800 | 73,800 | 73,800 | 3 | 184.50 |
| 2011-01-05 | 73,500 | 73,600 | 73,500 | 73,600 | 2 | 184 |
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