4832 JFEシステムズ(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 836 | 849 | 825 | 830 | 1,900 | 207.50 |
| 2013-12-27 | 827 | 830 | 827 | 830 | 2,600 | 207.50 |
| 2013-12-26 | 808 | 825 | 808 | 814 | 2,200 | 203.50 |
| 2013-12-25 | 807 | 818 | 804 | 818 | 2,500 | 204.50 |
| 2013-12-24 | 829 | 829 | 805 | 810 | 6,500 | 202.50 |
| 2013-12-20 | 821 | 830 | 821 | 822 | 8,600 | 205.50 |
| 2013-12-19 | 836 | 836 | 834 | 836 | 2,100 | 209 |
| 2013-12-18 | 842 | 842 | 833 | 834 | 1,500 | 208.50 |
| 2013-12-17 | 840 | 847 | 834 | 835 | 5,500 | 208.75 |
| 2013-12-16 | 846 | 851 | 840 | 840 | 5,000 | 210 |
| 2013-12-13 | 843 | 860 | 843 | 851 | 3,900 | 212.75 |
| 2013-12-12 | 850 | 850 | 843 | 843 | 4,800 | 210.75 |
| 2013-12-11 | 870 | 898 | 847 | 856 | 12,700 | 214 |
| 2013-12-10 | 848 | 870 | 835 | 856 | 14,400 | 214 |
| 2013-12-09 | 840 | 840 | 836 | 836 | 2,100 | 209 |
| 2013-12-06 | 841 | 845 | 837 | 845 | 12,600 | 211.25 |
| 2013-12-05 | 850 | 852 | 840 | 852 | 3,000 | 213 |
| 2013-12-04 | 850 | 855 | 850 | 850 | 500 | 212.50 |
| 2013-12-03 | 850 | 850 | 850 | 850 | 1,300 | 212.50 |
| 2013-12-02 | 856 | 856 | 842 | 842 | 2,100 | 210.50 |
| 2013-11-29 | 847 | 850 | 847 | 850 | 800 | 212.50 |
| 2013-11-28 | 849 | 849 | 834 | 837 | 4,400 | 209.25 |
| 2013-11-27 | 849 | 849 | 849 | 849 | 100 | 212.25 |
| 2013-11-26 | 851 | 860 | 848 | 848 | 1,700 | 212 |
| 2013-11-25 | 855 | 855 | 853 | 853 | 400 | 213.25 |
| 2013-11-22 | 851 | 855 | 851 | 855 | 600 | 213.75 |
| 2013-11-21 | 849 | 850 | 849 | 850 | 900 | 212.50 |
| 2013-11-20 | 858 | 858 | 841 | 846 | 7,000 | 211.50 |
| 2013-11-19 | 850 | 858 | 850 | 858 | 2,500 | 214.50 |
| 2013-11-18 | 851 | 856 | 851 | 856 | 5,000 | 214 |
| 2013-11-15 | 848 | 852 | 848 | 852 | 1,200 | 213 |
| 2013-11-14 | 842 | 852 | 842 | 847 | 2,900 | 211.75 |
| 2013-11-13 | 843 | 849 | 843 | 843 | 1,300 | 210.75 |
| 2013-11-12 | 834 | 834 | 834 | 834 | 100 | 208.50 |
| 2013-11-11 | 845 | 845 | 815 | 834 | 2,500 | 208.50 |
| 2013-11-08 | 840 | 840 | 840 | 840 | 200 | 210 |
| 2013-11-07 | 839 | 845 | 839 | 845 | 300 | 211.25 |
| 2013-11-06 | 840 | 845 | 840 | 840 | 1,700 | 210 |
| 2013-11-05 | 845 | 845 | 845 | 845 | 300 | 211.25 |
| 2013-11-01 | 840 | 840 | 838 | 840 | 1,600 | 210 |
| 2013-10-31 | 842 | 843 | 842 | 843 | 700 | 210.75 |
| 2013-10-30 | 849 | 850 | 849 | 850 | 1,000 | 212.50 |
| 2013-10-29 | 859 | 859 | 859 | 859 | 100 | 214.75 |
| 2013-10-28 | 840 | 844 | 840 | 844 | 800 | 211 |
| 2013-10-25 | 850 | 879 | 840 | 840 | 2,000 | 210 |
| 2013-10-24 | 840 | 840 | 840 | 840 | 200 | 210 |
| 2013-10-23 | 856 | 856 | 840 | 840 | 4,100 | 210 |
| 2013-10-22 | 847 | 848 | 846 | 848 | 600 | 212 |
| 2013-10-21 | 847 | 847 | 845 | 847 | 1,900 | 211.75 |
| 2013-10-18 | 860 | 860 | 843 | 843 | 4,800 | 210.75 |
| 2013-10-17 | 848 | 860 | 848 | 860 | 1,600 | 215 |
| 2013-10-16 | 860 | 868 | 858 | 863 | 2,500 | 215.75 |
| 2013-10-15 | 856 | 856 | 856 | 856 | 500 | 214 |
| 2013-10-11 | 847 | 860 | 845 | 860 | 1,800 | 215 |
| 2013-10-10 | 843 | 843 | 843 | 843 | 300 | 210.75 |
| 2013-10-07 | 850 | 850 | 843 | 843 | 900 | 210.75 |
| 2013-10-04 | 853 | 853 | 850 | 850 | 900 | 212.50 |
| 2013-10-03 | 853 | 853 | 853 | 853 | 100 | 213.25 |
| 2013-10-02 | 870 | 870 | 870 | 870 | 200 | 217.50 |
| 2013-10-01 | 874 | 874 | 874 | 874 | 500 | 218.50 |
| 2013-09-30 | 874 | 874 | 874 | 874 | 200 | 218.50 |
| 2013-09-27 | 854 | 854 | 854 | 854 | 200 | 213.50 |
| 2013-09-26 | 835 | 859 | 835 | 859 | 600 | 214.75 |
| 2013-09-25 | 88,700 | 88,700 | 86,500 | 86,500 | 62 | 216.25 |
| 2013-09-24 | 86,200 | 88,100 | 86,200 | 88,000 | 31 | 220 |
| 2013-09-20 | 85,600 | 86,500 | 85,600 | 86,000 | 61 | 215 |
| 2013-09-19 | 84,100 | 85,600 | 83,800 | 85,600 | 33 | 214 |
| 2013-09-18 | 84,500 | 84,500 | 84,100 | 84,100 | 11 | 210.25 |
| 2013-09-13 | 84,200 | 84,200 | 84,200 | 84,200 | 2 | 210.50 |
| 2013-09-12 | 84,500 | 85,000 | 84,000 | 84,000 | 25 | 210 |
| 2013-09-11 | 83,500 | 85,500 | 83,500 | 84,100 | 22 | 210.25 |
| 2013-09-10 | 83,200 | 83,500 | 83,200 | 83,500 | 15 | 208.75 |
| 2013-09-09 | 83,400 | 84,200 | 83,100 | 84,200 | 13 | 210.50 |
| 2013-09-06 | 83,500 | 83,500 | 83,100 | 83,100 | 4 | 207.75 |
| 2013-09-05 | 83,100 | 84,500 | 83,100 | 84,500 | 5 | 211.25 |
| 2013-09-04 | 83,100 | 83,100 | 82,900 | 82,900 | 5 | 207.25 |
| 2013-09-03 | 84,000 | 85,000 | 82,900 | 82,900 | 14 | 207.25 |
| 2013-09-02 | 83,800 | 83,800 | 83,800 | 83,800 | 1 | 209.50 |
| 2013-08-29 | 86,000 | 86,000 | 84,000 | 84,100 | 25 | 210.25 |
| 2013-08-28 | 86,500 | 88,000 | 84,500 | 84,500 | 82 | 211.25 |
| 2013-08-27 | 85,000 | 85,000 | 83,500 | 83,500 | 10 | 208.75 |
| 2013-08-26 | 84,300 | 84,300 | 84,300 | 84,300 | 1 | 210.75 |
| 2013-08-23 | 85,000 | 85,000 | 85,000 | 85,000 | 5 | 212.50 |
| 2013-08-21 | 84,500 | 84,500 | 84,500 | 84,500 | 1 | 211.25 |
| 2013-08-20 | 84,500 | 84,500 | 84,100 | 84,500 | 57 | 211.25 |
| 2013-08-19 | 84,700 | 85,000 | 84,300 | 85,000 | 25 | 212.50 |
| 2013-08-16 | 85,000 | 85,000 | 84,600 | 84,600 | 2 | 211.50 |
| 2013-08-15 | 84,200 | 84,200 | 84,200 | 84,200 | 2 | 210.50 |
| 2013-08-14 | 84,200 | 84,200 | 84,200 | 84,200 | 1 | 210.50 |
| 2013-08-09 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 212.50 |
| 2013-08-08 | 87,000 | 87,000 | 87,000 | 87,000 | 3 | 217.50 |
| 2013-08-06 | 88,300 | 88,300 | 88,300 | 88,300 | 3 | 220.75 |
| 2013-08-01 | 83,300 | 83,300 | 83,300 | 83,300 | 2 | 208.25 |
| 2013-07-31 | 82,500 | 83,000 | 82,500 | 83,000 | 3 | 207.50 |
| 2013-07-29 | 84,300 | 84,300 | 84,300 | 84,300 | 5 | 210.75 |
| 2013-07-26 | 86,000 | 86,000 | 86,000 | 86,000 | 5 | 215 |
| 2013-07-25 | 85,000 | 85,000 | 84,000 | 84,000 | 8 | 210 |
| 2013-07-24 | 85,900 | 85,900 | 85,900 | 85,900 | 4 | 214.75 |
| 2013-07-23 | 84,900 | 84,900 | 84,900 | 84,900 | 1 | 212.25 |
| 2013-07-22 | 84,900 | 84,900 | 84,900 | 84,900 | 4 | 212.25 |
| 2013-07-19 | 85,600 | 85,600 | 84,900 | 84,900 | 59 | 212.25 |
| 2013-07-18 | 87,500 | 87,500 | 85,500 | 85,600 | 7 | 214 |
| 2013-07-17 | 85,000 | 87,500 | 85,000 | 87,500 | 12 | 218.75 |
| 2013-07-16 | 84,000 | 84,200 | 84,000 | 84,200 | 10 | 210.50 |
| 2013-07-12 | 83,400 | 83,400 | 83,400 | 83,400 | 2 | 208.50 |
| 2013-07-11 | 83,300 | 83,300 | 83,300 | 83,300 | 5 | 208.25 |
| 2013-07-09 | 83,500 | 83,500 | 83,300 | 83,300 | 4 | 208.25 |
| 2013-07-08 | 83,500 | 83,500 | 83,500 | 83,500 | 5 | 208.75 |
| 2013-07-05 | 85,000 | 85,000 | 83,600 | 83,600 | 9 | 209 |
| 2013-07-04 | 85,000 | 85,000 | 84,900 | 85,000 | 9 | 212.50 |
| 2013-07-03 | 83,500 | 83,500 | 83,500 | 83,500 | 2 | 208.75 |
| 2013-07-02 | 83,600 | 84,800 | 83,600 | 84,800 | 3 | 212 |
| 2013-07-01 | 85,700 | 85,700 | 84,000 | 84,000 | 161 | 210 |
| 2013-06-28 | 84,500 | 86,500 | 84,500 | 86,500 | 27 | 216.25 |
| 2013-06-27 | 82,500 | 82,500 | 82,300 | 82,300 | 8 | 205.75 |
| 2013-06-26 | 83,500 | 83,500 | 82,300 | 82,300 | 134 | 205.75 |
| 2013-06-25 | 86,100 | 86,500 | 85,700 | 86,500 | 8 | 216.25 |
| 2013-06-24 | 85,700 | 85,700 | 85,500 | 85,500 | 7 | 213.75 |
| 2013-06-21 | 84,800 | 86,000 | 84,400 | 85,700 | 14 | 214.25 |
| 2013-06-20 | 84,500 | 88,000 | 84,500 | 86,300 | 71 | 215.75 |
| 2013-06-19 | 84,200 | 86,500 | 84,200 | 85,600 | 25 | 214 |
| 2013-06-18 | 84,200 | 84,200 | 83,500 | 83,500 | 4 | 208.75 |
| 2013-06-17 | 84,900 | 84,900 | 82,500 | 82,500 | 3 | 206.25 |
| 2013-06-14 | 83,800 | 85,500 | 83,800 | 85,500 | 9 | 213.75 |
| 2013-06-13 | 83,400 | 83,800 | 82,500 | 82,500 | 11 | 206.25 |
| 2013-06-12 | 81,200 | 81,200 | 81,200 | 81,200 | 1 | 203 |
| 2013-06-11 | 82,500 | 82,500 | 81,500 | 81,500 | 2 | 203.75 |
| 2013-06-10 | 80,500 | 81,800 | 80,500 | 81,800 | 24 | 204.50 |
| 2013-06-07 | 81,000 | 81,000 | 80,300 | 80,500 | 34 | 201.25 |
| 2013-06-06 | 81,400 | 81,400 | 81,400 | 81,400 | 1 | 203.50 |
| 2013-06-05 | 82,100 | 82,100 | 82,100 | 82,100 | 1 | 205.25 |
| 2013-06-04 | 81,700 | 82,700 | 81,500 | 82,700 | 17 | 206.75 |
| 2013-06-03 | 82,500 | 82,500 | 82,500 | 82,500 | 5 | 206.25 |
| 2013-05-31 | 81,800 | 82,900 | 81,700 | 81,700 | 17 | 204.25 |
| 2013-05-30 | 83,100 | 83,100 | 81,000 | 82,200 | 12 | 205.50 |
| 2013-05-28 | 84,700 | 85,500 | 84,300 | 84,300 | 6 | 210.75 |
| 2013-05-27 | 85,000 | 87,500 | 84,500 | 85,000 | 30 | 212.50 |
| 2013-05-24 | 86,500 | 86,500 | 86,300 | 86,300 | 15 | 215.75 |
| 2013-05-23 | 87,100 | 87,100 | 86,100 | 86,100 | 7 | 215.25 |
| 2013-05-22 | 87,700 | 87,700 | 87,700 | 87,700 | 1 | 219.25 |
| 2013-05-21 | 87,500 | 87,500 | 86,700 | 86,700 | 20 | 216.75 |
| 2013-05-20 | 87,600 | 87,600 | 87,000 | 87,500 | 79 | 218.75 |
| 2013-05-17 | 87,300 | 87,300 | 87,300 | 87,300 | 32 | 218.25 |
| 2013-05-16 | 88,000 | 88,000 | 87,300 | 87,300 | 19 | 218.25 |
| 2013-05-15 | 90,000 | 90,000 | 88,000 | 88,000 | 16 | 220 |
| 2013-05-14 | 88,700 | 88,700 | 88,700 | 88,700 | 2 | 221.75 |
| 2013-05-13 | 86,800 | 87,300 | 86,800 | 87,300 | 5 | 218.25 |
| 2013-05-10 | 86,200 | 87,000 | 86,200 | 87,000 | 3 | 217.50 |
| 2013-05-09 | 89,500 | 89,500 | 86,900 | 86,900 | 8 | 217.25 |
| 2013-05-08 | 87,000 | 88,900 | 87,000 | 88,000 | 23 | 220 |
| 2013-05-07 | 86,800 | 86,900 | 86,500 | 86,700 | 24 | 216.75 |
| 2013-05-02 | 86,500 | 86,500 | 86,500 | 86,500 | 15 | 216.25 |
| 2013-05-01 | 85,800 | 86,400 | 85,500 | 86,400 | 12 | 216 |
| 2013-04-30 | 85,200 | 85,200 | 85,200 | 85,200 | 1 | 213 |
| 2013-04-26 | 86,800 | 87,700 | 86,500 | 86,700 | 24 | 216.75 |
| 2013-04-25 | 88,000 | 89,500 | 85,000 | 87,700 | 42 | 219.25 |
| 2013-04-24 | 86,200 | 87,700 | 85,500 | 87,700 | 16 | 219.25 |
| 2013-04-23 | 87,700 | 87,700 | 87,500 | 87,700 | 8 | 219.25 |
| 2013-04-22 | 86,000 | 87,900 | 84,000 | 87,700 | 18 | 219.25 |
| 2013-04-19 | 86,200 | 86,200 | 86,000 | 86,200 | 69 | 215.50 |
| 2013-04-18 | 89,000 | 89,200 | 86,000 | 86,300 | 98 | 215.75 |
| 2013-04-17 | 81,800 | 86,600 | 81,800 | 86,600 | 59 | 216.50 |
| 2013-04-16 | 81,900 | 81,900 | 81,800 | 81,800 | 3 | 204.50 |
| 2013-04-15 | 81,400 | 82,900 | 81,400 | 82,900 | 15 | 207.25 |
| 2013-04-12 | 82,000 | 82,000 | 81,500 | 81,500 | 14 | 203.75 |
| 2013-04-11 | 82,300 | 82,300 | 81,700 | 82,000 | 7 | 205 |
| 2013-04-10 | 81,200 | 83,400 | 81,200 | 83,400 | 4 | 208.50 |
| 2013-04-09 | 82,500 | 82,500 | 82,500 | 82,500 | 1 | 206.25 |
| 2013-04-05 | 80,500 | 83,400 | 80,000 | 83,400 | 38 | 208.50 |
| 2013-04-04 | 80,000 | 80,100 | 79,000 | 79,000 | 31 | 197.50 |
| 2013-04-03 | 79,900 | 80,100 | 79,900 | 80,100 | 6 | 200.25 |
| 2013-04-02 | 80,400 | 80,400 | 80,400 | 80,400 | 1 | 201 |
| 2013-04-01 | 80,900 | 81,000 | 80,500 | 81,000 | 4 | 202.50 |
| 2013-03-29 | 80,300 | 80,300 | 80,300 | 80,300 | 3 | 200.75 |
| 2013-03-28 | 81,800 | 81,900 | 81,800 | 81,800 | 3 | 204.50 |
| 2013-03-26 | 83,600 | 84,500 | 83,600 | 84,500 | 6 | 211.25 |
| 2013-03-22 | 83,600 | 83,600 | 83,600 | 83,600 | 2 | 209 |
| 2013-03-21 | 84,900 | 84,900 | 83,500 | 84,900 | 7 | 212.25 |
| 2013-03-19 | 84,300 | 85,500 | 84,000 | 84,800 | 73 | 212 |
| 2013-03-18 | 85,000 | 85,500 | 84,600 | 85,500 | 28 | 213.75 |
| 2013-03-15 | 83,900 | 85,000 | 83,900 | 85,000 | 33 | 212.50 |
| 2013-03-14 | 82,500 | 83,500 | 82,500 | 83,500 | 3 | 208.75 |
| 2013-03-13 | 82,500 | 82,500 | 82,500 | 82,500 | 8 | 206.25 |
| 2013-03-12 | 82,500 | 83,000 | 82,500 | 83,000 | 16 | 207.50 |
| 2013-03-11 | 82,200 | 82,500 | 82,000 | 82,500 | 30 | 206.25 |
| 2013-03-08 | 81,900 | 82,100 | 81,700 | 82,100 | 31 | 205.25 |
| 2013-03-07 | 82,200 | 82,800 | 81,900 | 81,900 | 64 | 204.75 |
| 2013-03-06 | 83,000 | 83,000 | 81,300 | 82,200 | 83 | 205.50 |
| 2013-03-05 | 82,100 | 82,800 | 82,100 | 82,800 | 9 | 207 |
| 2013-03-04 | 82,000 | 82,000 | 82,000 | 82,000 | 6 | 205 |
| 2013-03-01 | 81,300 | 82,000 | 81,300 | 82,000 | 6 | 205 |
| 2013-02-28 | 81,600 | 81,600 | 81,300 | 81,300 | 4 | 203.25 |
| 2013-02-26 | 82,000 | 82,000 | 82,000 | 82,000 | 2 | 205 |
| 2013-02-25 | 81,300 | 81,700 | 81,300 | 81,700 | 6 | 204.25 |
| 2013-02-22 | 80,300 | 80,300 | 80,200 | 80,200 | 16 | 200.50 |
| 2013-02-21 | 83,100 | 83,100 | 80,100 | 80,100 | 9 | 200.25 |
| 2013-02-20 | 82,100 | 82,100 | 81,600 | 81,600 | 74 | 204 |
| 2013-02-19 | 82,000 | 82,100 | 82,000 | 82,100 | 2 | 205.25 |
| 2013-02-18 | 82,100 | 82,200 | 80,000 | 82,000 | 19 | 205 |
| 2013-02-15 | 82,100 | 82,100 | 81,600 | 81,600 | 17 | 204 |
| 2013-02-14 | 84,000 | 84,000 | 82,700 | 82,700 | 3 | 206.75 |
| 2013-02-13 | 82,100 | 82,100 | 81,500 | 82,000 | 19 | 205 |
| 2013-02-12 | 84,000 | 84,000 | 81,500 | 81,500 | 6 | 203.75 |
| 2013-02-08 | 84,000 | 84,000 | 84,000 | 84,000 | 4 | 210 |
| 2013-02-07 | 84,000 | 84,000 | 84,000 | 84,000 | 6 | 210 |
| 2013-02-06 | 84,000 | 84,000 | 84,000 | 84,000 | 3 | 210 |
| 2013-02-04 | 82,000 | 84,000 | 82,000 | 84,000 | 7 | 210 |
| 2013-02-01 | 81,000 | 81,000 | 81,000 | 81,000 | 8 | 202.50 |
| 2013-01-31 | 80,900 | 80,900 | 80,900 | 80,900 | 5 | 202.25 |
| 2013-01-30 | 81,600 | 81,600 | 81,600 | 81,600 | 1 | 204 |
| 2013-01-29 | 81,400 | 81,400 | 81,400 | 81,400 | 5 | 203.50 |
| 2013-01-28 | 80,500 | 81,400 | 80,500 | 81,400 | 18 | 203.50 |
| 2013-01-25 | 80,000 | 80,300 | 80,000 | 80,000 | 11 | 200 |
| 2013-01-24 | 80,300 | 80,300 | 79,600 | 80,000 | 14 | 200 |
| 2013-01-23 | 80,800 | 81,000 | 80,800 | 81,000 | 5 | 202.50 |
| 2013-01-22 | 81,000 | 81,500 | 81,000 | 81,000 | 20 | 202.50 |
| 2013-01-21 | 81,500 | 81,500 | 81,500 | 81,500 | 5 | 203.75 |
| 2013-01-18 | 80,900 | 81,500 | 80,600 | 81,500 | 53 | 203.75 |
| 2013-01-17 | 80,400 | 81,900 | 80,000 | 81,900 | 19 | 204.75 |
| 2013-01-16 | 82,000 | 82,000 | 80,400 | 80,400 | 10 | 201 |
| 2013-01-15 | 80,200 | 86,500 | 80,200 | 82,000 | 63 | 205 |
| 2013-01-11 | 80,400 | 81,000 | 80,200 | 80,200 | 9 | 200.50 |
| 2013-01-10 | 79,200 | 80,000 | 79,100 | 80,000 | 24 | 200 |
| 2013-01-09 | 78,700 | 78,700 | 78,700 | 78,700 | 3 | 196.75 |
| 2013-01-07 | 78,500 | 78,500 | 78,500 | 78,500 | 1 | 196.25 |
| 2013-01-04 | 79,500 | 79,500 | 78,000 | 78,000 | 9 | 195 |
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