4832 JFEシステムズ(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 78,000 | 78,000 | 78,000 | 78,000 | 5 | 195 |
| 2012-12-26 | 77,600 | 77,600 | 77,600 | 77,600 | 5 | 194 |
| 2012-12-25 | 77,700 | 77,700 | 77,700 | 77,700 | 5 | 194.25 |
| 2012-12-21 | 79,900 | 79,900 | 77,300 | 77,400 | 50 | 193.50 |
| 2012-12-20 | 78,700 | 80,000 | 78,700 | 80,000 | 36 | 200 |
| 2012-12-19 | 79,900 | 79,900 | 76,500 | 78,500 | 20 | 196.25 |
| 2012-12-18 | 80,700 | 80,700 | 79,100 | 79,100 | 11 | 197.75 |
| 2012-12-17 | 79,400 | 80,000 | 79,200 | 79,200 | 16 | 198 |
| 2012-12-14 | 77,900 | 79,800 | 77,900 | 78,700 | 22 | 196.75 |
| 2012-12-13 | 77,600 | 77,900 | 77,600 | 77,900 | 2 | 194.75 |
| 2012-12-12 | 77,600 | 77,600 | 76,600 | 76,600 | 3 | 191.50 |
| 2012-12-10 | 77,000 | 77,000 | 75,500 | 76,300 | 4 | 190.75 |
| 2012-12-07 | 77,900 | 77,900 | 76,000 | 76,000 | 8 | 190 |
| 2012-12-06 | 80,300 | 80,300 | 79,400 | 79,400 | 113 | 198.50 |
| 2012-12-05 | 80,400 | 82,100 | 79,100 | 79,600 | 27 | 199 |
| 2012-12-04 | 79,100 | 79,100 | 79,000 | 79,000 | 4 | 197.50 |
| 2012-12-03 | 81,000 | 81,000 | 79,500 | 79,500 | 3 | 198.75 |
| 2012-11-30 | 77,000 | 79,500 | 77,000 | 79,500 | 41 | 198.75 |
| 2012-11-29 | 76,500 | 76,800 | 76,500 | 76,800 | 3 | 192 |
| 2012-11-28 | 75,500 | 76,400 | 75,500 | 76,400 | 2 | 191 |
| 2012-11-27 | 76,100 | 76,100 | 75,100 | 75,100 | 2 | 187.75 |
| 2012-11-26 | 74,600 | 76,000 | 74,600 | 76,000 | 14 | 190 |
| 2012-11-22 | 74,500 | 75,000 | 74,100 | 74,100 | 19 | 185.25 |
| 2012-11-21 | 74,500 | 74,500 | 73,200 | 74,000 | 53 | 185 |
| 2012-11-20 | 73,000 | 74,500 | 73,000 | 74,500 | 33 | 186.25 |
| 2012-11-19 | 72,100 | 73,000 | 71,100 | 72,100 | 27 | 180.25 |
| 2012-11-16 | 72,100 | 72,100 | 71,900 | 71,900 | 3 | 179.75 |
| 2012-11-15 | 71,900 | 71,900 | 71,900 | 71,900 | 4 | 179.75 |
| 2012-11-14 | 71,200 | 71,200 | 71,200 | 71,200 | 2 | 178 |
| 2012-11-13 | 71,200 | 71,200 | 71,200 | 71,200 | 3 | 178 |
| 2012-11-12 | 71,100 | 71,100 | 71,100 | 71,100 | 5 | 177.75 |
| 2012-11-08 | 71,900 | 71,900 | 71,900 | 71,900 | 2 | 179.75 |
| 2012-11-06 | 71,000 | 71,000 | 70,200 | 70,200 | 12 | 175.50 |
| 2012-11-05 | 71,600 | 72,000 | 71,600 | 72,000 | 5 | 180 |
| 2012-10-29 | 70,700 | 70,700 | 70,600 | 70,600 | 2 | 176.50 |
| 2012-10-26 | 70,900 | 71,400 | 70,900 | 71,400 | 25 | 178.50 |
| 2012-10-25 | 70,700 | 70,800 | 70,700 | 70,800 | 4 | 177 |
| 2012-10-23 | 70,700 | 70,700 | 70,100 | 70,700 | 5 | 176.75 |
| 2012-10-22 | 69,400 | 69,400 | 69,400 | 69,400 | 45 | 173.50 |
| 2012-10-19 | 69,600 | 70,800 | 69,600 | 70,800 | 27 | 177 |
| 2012-10-18 | 70,600 | 70,600 | 69,600 | 69,600 | 7 | 174 |
| 2012-10-17 | 70,700 | 70,700 | 70,200 | 70,200 | 4 | 175.50 |
| 2012-10-16 | 70,600 | 70,600 | 70,600 | 70,600 | 6 | 176.50 |
| 2012-10-11 | 69,900 | 69,900 | 69,900 | 69,900 | 6 | 174.75 |
| 2012-10-10 | 69,300 | 69,300 | 69,200 | 69,300 | 5 | 173.25 |
| 2012-10-05 | 69,400 | 70,000 | 69,400 | 70,000 | 2 | 175 |
| 2012-10-04 | 69,500 | 69,500 | 69,400 | 69,400 | 3 | 173.50 |
| 2012-10-02 | 69,500 | 70,000 | 69,500 | 70,000 | 3 | 175 |
| 2012-10-01 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 172.50 |
| 2012-09-28 | 69,300 | 69,300 | 69,000 | 69,000 | 6 | 172.50 |
| 2012-09-26 | 69,400 | 69,400 | 69,300 | 69,300 | 2 | 173.25 |
| 2012-09-21 | 69,100 | 69,100 | 69,100 | 69,100 | 5 | 172.75 |
| 2012-09-20 | 68,700 | 68,700 | 68,700 | 68,700 | 56 | 171.75 |
| 2012-09-19 | 70,400 | 70,400 | 70,100 | 70,100 | 8 | 175.25 |
| 2012-09-18 | 69,700 | 71,000 | 69,700 | 71,000 | 15 | 177.50 |
| 2012-09-14 | 70,300 | 70,500 | 69,000 | 69,600 | 27 | 174 |
| 2012-09-13 | 70,500 | 70,500 | 70,300 | 70,300 | 13 | 175.75 |
| 2012-09-12 | 69,600 | 69,600 | 69,600 | 69,600 | 1 | 174 |
| 2012-09-11 | 69,900 | 69,900 | 69,500 | 69,900 | 6 | 174.75 |
| 2012-09-10 | 69,500 | 69,500 | 69,500 | 69,500 | 2 | 173.75 |
| 2012-09-07 | 68,100 | 68,100 | 68,100 | 68,100 | 1 | 170.25 |
| 2012-09-06 | 68,200 | 68,200 | 68,200 | 68,200 | 2 | 170.50 |
| 2012-09-05 | 68,100 | 68,100 | 68,000 | 68,100 | 7 | 170.25 |
| 2012-09-04 | 68,200 | 68,200 | 68,200 | 68,200 | 1 | 170.50 |
| 2012-09-03 | 68,300 | 68,300 | 68,300 | 68,300 | 3 | 170.75 |
| 2012-08-31 | 68,200 | 68,200 | 68,200 | 68,200 | 4 | 170.50 |
| 2012-08-29 | 68,400 | 68,600 | 68,400 | 68,600 | 11 | 171.50 |
| 2012-08-28 | 69,400 | 69,400 | 69,400 | 69,400 | 1 | 173.50 |
| 2012-08-23 | 68,600 | 71,400 | 68,600 | 71,400 | 6 | 178.50 |
| 2012-08-22 | 68,800 | 68,800 | 68,800 | 68,800 | 1 | 172 |
| 2012-08-20 | 70,200 | 71,500 | 68,700 | 68,700 | 55 | 171.75 |
| 2012-08-17 | 70,700 | 70,700 | 69,200 | 70,200 | 9 | 175.50 |
| 2012-08-16 | 70,400 | 71,000 | 68,600 | 68,600 | 19 | 171.50 |
| 2012-08-14 | 69,400 | 69,400 | 69,400 | 69,400 | 1 | 173.50 |
| 2012-08-10 | 68,300 | 68,300 | 68,300 | 68,300 | 1 | 170.75 |
| 2012-08-09 | 67,900 | 67,900 | 67,900 | 67,900 | 50 | 169.75 |
| 2012-08-08 | 68,100 | 68,100 | 68,100 | 68,100 | 2 | 170.25 |
| 2012-08-02 | 68,800 | 68,800 | 68,800 | 68,800 | 2 | 172 |
| 2012-08-01 | 67,800 | 67,800 | 67,800 | 67,800 | 3 | 169.50 |
| 2012-07-31 | 68,000 | 68,000 | 68,000 | 68,000 | 2 | 170 |
| 2012-07-30 | 68,100 | 68,500 | 68,100 | 68,500 | 3 | 171.25 |
| 2012-07-26 | 68,500 | 69,000 | 68,100 | 68,100 | 25 | 170.25 |
| 2012-07-24 | 71,000 | 71,000 | 68,100 | 70,000 | 26 | 175 |
| 2012-07-23 | 73,000 | 73,000 | 73,000 | 73,000 | 2 | 182.50 |
| 2012-07-20 | 75,500 | 75,500 | 75,300 | 75,300 | 47 | 188.25 |
| 2012-07-19 | 74,900 | 75,500 | 74,900 | 75,500 | 7 | 188.75 |
| 2012-07-18 | 74,900 | 74,900 | 74,900 | 74,900 | 1 | 187.25 |
| 2012-07-17 | 73,800 | 73,800 | 73,800 | 73,800 | 2 | 184.50 |
| 2012-07-13 | 73,400 | 73,400 | 73,400 | 73,400 | 4 | 183.50 |
| 2012-07-11 | 73,000 | 73,000 | 73,000 | 73,000 | 1 | 182.50 |
| 2012-07-09 | 74,900 | 74,900 | 73,000 | 73,000 | 2 | 182.50 |
| 2012-07-04 | 75,700 | 75,700 | 75,700 | 75,700 | 1 | 189.25 |
| 2012-07-03 | 76,000 | 76,000 | 72,300 | 76,000 | 3 | 190 |
| 2012-07-02 | 76,000 | 76,000 | 75,000 | 75,000 | 170 | 187.50 |
| 2012-06-29 | 74,300 | 76,000 | 74,300 | 76,000 | 66 | 190 |
| 2012-06-28 | 71,800 | 74,000 | 71,600 | 74,000 | 4 | 185 |
| 2012-06-26 | 72,700 | 72,700 | 72,000 | 72,000 | 115 | 180 |
| 2012-06-25 | 73,200 | 74,700 | 73,100 | 74,200 | 23 | 185.50 |
| 2012-06-22 | 73,100 | 73,400 | 72,800 | 73,400 | 11 | 183.50 |
| 2012-06-21 | 73,500 | 74,000 | 72,400 | 72,400 | 7 | 181 |
| 2012-06-20 | 72,500 | 72,500 | 72,200 | 72,200 | 70 | 180.50 |
| 2012-06-19 | 73,000 | 73,000 | 73,000 | 73,000 | 1 | 182.50 |
| 2012-06-18 | 71,100 | 73,000 | 71,000 | 73,000 | 31 | 182.50 |
| 2012-06-15 | 70,700 | 71,000 | 70,700 | 71,000 | 5 | 177.50 |
| 2012-06-14 | 70,500 | 71,000 | 70,500 | 70,600 | 16 | 176.50 |
| 2012-06-13 | 70,000 | 70,500 | 70,000 | 70,500 | 11 | 176.25 |
| 2012-06-12 | 69,700 | 69,700 | 69,700 | 69,700 | 2 | 174.25 |
| 2012-06-08 | 68,600 | 68,600 | 68,600 | 68,600 | 1 | 171.50 |
| 2012-06-07 | 70,000 | 70,000 | 68,500 | 68,500 | 15 | 171.25 |
| 2012-06-04 | 68,800 | 69,400 | 68,000 | 69,400 | 18 | 173.50 |
| 2012-06-01 | 69,000 | 69,000 | 69,000 | 69,000 | 3 | 172.50 |
| 2012-05-31 | 69,000 | 69,000 | 69,000 | 69,000 | 7 | 172.50 |
| 2012-05-30 | 69,000 | 69,000 | 69,000 | 69,000 | 5 | 172.50 |
| 2012-05-29 | 69,300 | 69,300 | 69,000 | 69,100 | 8 | 172.75 |
| 2012-05-24 | 71,500 | 71,500 | 68,800 | 69,200 | 17 | 173 |
| 2012-05-22 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 172.50 |
| 2012-05-21 | 69,500 | 69,500 | 69,400 | 69,400 | 55 | 173.50 |
| 2012-05-18 | 69,300 | 69,400 | 69,300 | 69,400 | 34 | 173.50 |
| 2012-05-17 | 68,300 | 69,300 | 68,300 | 69,300 | 4 | 173.25 |
| 2012-05-16 | 69,500 | 69,500 | 69,500 | 69,500 | 2 | 173.75 |
| 2012-05-15 | 67,700 | 68,200 | 67,700 | 68,200 | 4 | 170.50 |
| 2012-05-14 | 67,300 | 67,700 | 67,300 | 67,700 | 18 | 169.25 |
| 2012-05-11 | 68,900 | 68,900 | 68,900 | 68,900 | 1 | 172.25 |
| 2012-05-09 | 67,900 | 68,000 | 67,800 | 67,900 | 14 | 169.75 |
| 2012-05-08 | 69,100 | 69,100 | 68,500 | 68,600 | 20 | 171.50 |
| 2012-05-07 | 69,700 | 69,800 | 69,100 | 69,100 | 9 | 172.75 |
| 2012-05-01 | 69,900 | 69,900 | 69,600 | 69,600 | 8 | 174 |
| 2012-04-27 | 69,300 | 69,900 | 69,300 | 69,900 | 8 | 174.75 |
| 2012-04-26 | 69,300 | 70,000 | 69,300 | 70,000 | 19 | 175 |
| 2012-04-25 | 70,700 | 72,000 | 69,000 | 69,000 | 52 | 172.50 |
| 2012-04-23 | 70,900 | 70,900 | 70,500 | 70,700 | 68 | 176.75 |
| 2012-04-20 | 70,600 | 71,100 | 70,600 | 70,900 | 60 | 177.25 |
| 2012-04-19 | 71,000 | 71,500 | 70,300 | 70,600 | 14 | 176.50 |
| 2012-04-18 | 71,900 | 71,900 | 70,000 | 70,000 | 11 | 175 |
| 2012-04-17 | 71,000 | 71,100 | 71,000 | 71,100 | 7 | 177.75 |
| 2012-04-13 | 70,000 | 70,000 | 70,000 | 70,000 | 20 | 175 |
| 2012-04-12 | 69,700 | 69,700 | 69,700 | 69,700 | 1 | 174.25 |
| 2012-04-11 | 70,000 | 70,000 | 69,300 | 69,300 | 14 | 173.25 |
| 2012-04-10 | 70,200 | 70,200 | 70,200 | 70,200 | 5 | 175.50 |
| 2012-04-06 | 70,100 | 70,100 | 70,100 | 70,100 | 1 | 175.25 |
| 2012-04-05 | 70,000 | 70,000 | 70,000 | 70,000 | 4 | 175 |
| 2012-04-04 | 70,500 | 70,500 | 70,100 | 70,500 | 6 | 176.25 |
| 2012-04-02 | 70,000 | 70,000 | 70,000 | 70,000 | 5 | 175 |
| 2012-03-28 | 69,100 | 69,100 | 69,100 | 69,100 | 1 | 172.75 |
| 2012-03-27 | 70,200 | 70,200 | 70,200 | 70,200 | 5 | 175.50 |
| 2012-03-26 | 70,600 | 70,600 | 70,600 | 70,600 | 1 | 176.50 |
| 2012-03-23 | 70,200 | 70,200 | 70,200 | 70,200 | 6 | 175.50 |
| 2012-03-21 | 71,500 | 71,500 | 70,100 | 70,100 | 9 | 175.25 |
| 2012-03-19 | 71,900 | 71,900 | 71,100 | 71,100 | 57 | 177.75 |
| 2012-03-16 | 72,800 | 72,800 | 72,700 | 72,800 | 15 | 182 |
| 2012-03-15 | 72,500 | 72,800 | 72,500 | 72,800 | 6 | 182 |
| 2012-03-14 | 71,800 | 72,500 | 71,800 | 72,500 | 36 | 181.25 |
| 2012-03-13 | 70,400 | 70,900 | 70,300 | 70,900 | 5 | 177.25 |
| 2012-03-12 | 70,800 | 71,000 | 70,500 | 70,500 | 10 | 176.25 |
| 2012-03-09 | 70,900 | 70,900 | 70,800 | 70,800 | 2 | 177 |
| 2012-03-08 | 70,600 | 70,600 | 70,600 | 70,600 | 1 | 176.50 |
| 2012-03-07 | 70,300 | 70,300 | 69,800 | 69,800 | 4 | 174.50 |
| 2012-03-06 | 70,400 | 70,400 | 70,200 | 70,200 | 4 | 175.50 |
| 2012-03-01 | 69,600 | 69,600 | 69,600 | 69,600 | 1 | 174 |
| 2012-02-29 | 69,600 | 69,600 | 69,600 | 69,600 | 1 | 174 |
| 2012-02-28 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 175 |
| 2012-02-27 | 71,700 | 72,500 | 69,600 | 70,100 | 12 | 175.25 |
| 2012-02-24 | 71,000 | 71,500 | 71,000 | 71,400 | 5 | 178.50 |
| 2012-02-23 | 69,800 | 69,800 | 69,800 | 69,800 | 1 | 174.50 |
| 2012-02-22 | 68,900 | 68,900 | 68,900 | 68,900 | 5 | 172.25 |
| 2012-02-21 | 69,400 | 69,400 | 69,400 | 69,400 | 2 | 173.50 |
| 2012-02-20 | 71,800 | 71,800 | 71,800 | 71,800 | 58 | 179.50 |
| 2012-02-17 | 72,000 | 72,000 | 71,800 | 72,000 | 12 | 180 |
| 2012-02-16 | 71,500 | 72,000 | 71,000 | 72,000 | 19 | 180 |
| 2012-02-15 | 70,200 | 71,000 | 70,200 | 70,900 | 7 | 177.25 |
| 2012-02-14 | 69,800 | 70,000 | 69,800 | 70,000 | 7 | 175 |
| 2012-02-13 | 69,600 | 69,600 | 69,600 | 69,600 | 4 | 174 |
| 2012-02-10 | 68,900 | 68,900 | 68,700 | 68,700 | 7 | 171.75 |
| 2012-02-09 | 68,500 | 69,000 | 68,500 | 69,000 | 4 | 172.50 |
| 2012-02-07 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 170 |
| 2012-02-02 | 68,400 | 68,400 | 67,300 | 67,300 | 44 | 168.25 |
| 2012-01-31 | 68,600 | 69,000 | 68,000 | 69,000 | 7 | 172.50 |
| 2012-01-30 | 69,100 | 69,100 | 69,000 | 69,000 | 2 | 172.50 |
| 2012-01-27 | 69,300 | 70,500 | 69,000 | 70,500 | 8 | 176.25 |
| 2012-01-26 | 69,000 | 69,000 | 68,000 | 68,000 | 27 | 170 |
| 2012-01-25 | 69,200 | 69,200 | 69,200 | 69,200 | 3 | 173 |
| 2012-01-20 | 70,500 | 70,500 | 70,500 | 70,500 | 62 | 176.25 |
| 2012-01-19 | 69,100 | 70,500 | 69,100 | 70,500 | 18 | 176.25 |
| 2012-01-18 | 67,900 | 69,900 | 67,900 | 69,900 | 3 | 174.75 |
| 2012-01-17 | 68,500 | 68,500 | 67,000 | 67,900 | 16 | 169.75 |
| 2012-01-16 | 68,000 | 68,500 | 66,000 | 68,500 | 20 | 171.25 |
| 2012-01-13 | 68,000 | 68,500 | 68,000 | 68,500 | 2 | 171.25 |
| 2012-01-12 | 68,000 | 68,000 | 68,000 | 68,000 | 5 | 170 |
| 2012-01-11 | 67,200 | 67,200 | 67,000 | 67,000 | 11 | 167.50 |
| 2012-01-06 | 67,200 | 67,200 | 67,200 | 67,200 | 3 | 168 |
| 2012-01-05 | 67,700 | 67,700 | 67,200 | 67,200 | 7 | 168 |
| 2012-01-04 | 67,700 | 67,700 | 67,700 | 67,700 | 2 | 169.25 |
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