4832 JFEシステムズ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,290	1,290	1,250	1,250	600	312.50
2014-12-29	1,300	1,300	1,290	1,290	1,000	322.50
2014-12-26	1,232	1,350	1,232	1,290	3,600	322.50
2014-12-25	1,232	1,292	1,232	1,232	3,300	308
2014-12-24	1,196	1,325	1,196	1,250	19,600	312.50
2014-12-22	1,199	1,200	1,180	1,196	5,900	299
2014-12-19	1,116	1,180	1,116	1,180	5,400	295
2014-12-18	1,114	1,125	1,101	1,116	2,000	279
2014-12-17	1,120	1,120	1,102	1,110	600	277.50
2014-12-16	1,145	1,145	1,102	1,120	2,400	280
2014-12-15	1,130	1,178	1,130	1,150	1,200	287.50
2014-12-12	1,110	1,140	1,110	1,130	900	282.50
2014-12-11	1,117	1,117	1,100	1,100	1,300	275
2014-12-10	1,116	1,120	1,100	1,117	4,600	279.25
2014-12-09	1,140	1,140	1,116	1,116	3,500	279
2014-12-08	1,082	1,144	1,082	1,140	12,200	285
2014-12-05	1,048	1,089	1,040	1,082	8,500	270.50
2014-12-04	1,043	1,049	1,042	1,048	8,600	262
2014-12-03	1,038	1,048	1,038	1,040	2,800	260
2014-12-02	1,035	1,046	1,035	1,046	3,000	261.50
2014-12-01	1,015	1,039	1,015	1,020	4,200	255
2014-11-28	1,010	1,016	1,010	1,012	2,100	253
2014-11-27	1,010	1,010	1,010	1,010	700	252.50
2014-11-26	1,002	1,014	1,002	1,010	400	252.50
2014-11-25	1,001	1,016	1,000	1,003	1,800	250.75
2014-11-21	1,002	1,013	1,002	1,013	300	253.25
2014-11-20	1,010	1,010	1,010	1,010	3,700	252.50
2014-11-19	1,005	1,015	1,001	1,010	1,300	252.50
2014-11-18	1,012	1,012	1,007	1,007	700	251.75
2014-11-17	1,020	1,020	1,010	1,011	2,100	252.75
2014-11-14	1,005	1,013	1,005	1,013	1,600	253.25
2014-11-13	1,005	1,005	1,000	1,000	1,100	250
2014-11-12	1,015	1,020	999	1,000	7,700	250
2014-11-11	1,000	1,012	1,000	1,012	900	253
2014-11-10	999	1,005	999	1,005	2,900	251.25
2014-11-07	1,010	1,010	1,001	1,001	1,600	250.25
2014-11-06	1,020	1,020	1,011	1,011	4,100	252.75
2014-11-05	1,007	1,040	1,000	1,003	7,000	250.75
2014-11-04	1,024	1,026	1,007	1,014	9,100	253.50
2014-10-31	1,003	1,035	1,003	1,010	1,100	252.50
2014-10-30	1,032	1,050	1,010	1,010	1,800	252.50
2014-10-29	1,023	1,024	1,002	1,002	2,200	250.50
2014-10-28	1,023	1,023	1,009	1,009	1,100	252.25
2014-10-27	1,004	1,005	1,004	1,005	2,200	251.25
2014-10-24	1,003	1,004	1,003	1,004	500	251
2014-10-23	1,008	1,020	1,008	1,020	400	255
2014-10-22	1,009	1,026	1,009	1,012	600	253
2014-10-21	1,024	1,026	1,016	1,016	4,800	254
2014-10-20	1,021	1,070	1,021	1,024	6,000	256
2014-10-17	1,072	1,072	1,013	1,020	5,700	255
2014-10-16	1,000	1,050	996	997	5,100	249.25
2014-10-15	999	1,000	999	1,000	800	250
2014-10-14	995	996	995	995	800	248.75
2014-10-10	995	995	985	985	800	246.25
2014-10-09	989	995	988	995	500	248.75
2014-10-08	992	992	977	989	1,800	247.25
2014-10-07	991	991	991	991	500	247.75
2014-10-06	1,000	1,000	990	995	400	248.75
2014-10-03	990	997	990	997	1,400	249.25
2014-10-02	990	990	977	977	400	244.25
2014-10-01	996	996	996	996	200	249
2014-09-30	981	1,000	981	996	5,500	249
2014-09-29	997	1,010	997	1,008	3,800	252
2014-09-26	976	976	976	976	400	244
2014-09-25	998	998	997	997	400	249.25
2014-09-24	968	998	968	998	1,400	249.50
2014-09-22	989	989	981	981	2,200	245.25
2014-09-19	988	988	988	988	2,600	247
2014-09-18	985	1,000	984	988	2,800	247
2014-09-17	978	978	978	978	300	244.50
2014-09-16	986	986	978	978	600	244.50
2014-09-12	973	986	973	985	3,400	246.25
2014-09-10	970	970	969	969	400	242.25
2014-09-09	979	979	970	971	1,400	242.75
2014-09-08	988	988	976	976	2,800	244
2014-09-05	995	995	981	981	400	245.25
2014-09-04	985	990	981	981	1,400	245.25
2014-09-03	990	990	990	990	300	247.50
2014-09-02	999	999	984	984	1,500	246
2014-09-01	989	1,000	989	1,000	1,600	250
2014-08-28	990	990	989	989	500	247.25
2014-08-27	975	985	975	985	500	246.25
2014-08-26	972	980	972	972	1,600	243
2014-08-25	985	985	972	972	2,100	243
2014-08-22	982	982	981	981	300	245.25
2014-08-21	972	977	971	971	1,300	242.75
2014-08-20	985	985	976	976	4,400	244
2014-08-19	971	985	971	985	1,700	246.25
2014-08-18	980	980	969	969	2,700	242.25
2014-08-15	979	979	970	975	2,200	243.75
2014-08-14	964	985	964	980	1,100	245
2014-08-13	945	964	945	964	400	241
2014-08-12	964	964	944	944	600	236
2014-08-11	955	965	955	965	400	241.25
2014-08-08	950	950	950	950	200	237.50
2014-08-07	960	961	957	957	1,000	239.25
2014-08-06	953	960	953	953	1,300	238.25
2014-08-05	970	970	960	965	1,800	241.25
2014-08-04	977	977	972	972	1,100	243
2014-08-01	977	977	975	977	700	244.25
2014-07-31	991	1,009	985	985	1,800	246.25
2014-07-30	1,000	1,030	992	992	1,900	248
2014-07-29	998	1,000	985	986	1,600	246.50
2014-07-28	1,000	1,000	990	990	1,700	247.50
2014-07-25	992	998	980	997	8,800	249.25
2014-07-24	995	1,028	995	998	15,700	249.50
2014-07-23	993	993	980	980	1,000	245
2014-07-22	993	993	992	992	1,100	248
2014-07-18	980	980	970	977	5,500	244.25
2014-07-17	970	982	970	982	600	245.50
2014-07-16	961	967	961	967	2,800	241.75
2014-07-15	970	970	967	967	1,400	241.75
2014-07-14	970	970	967	967	1,300	241.75
2014-07-11	983	983	981	981	600	245.25
2014-07-10	980	984	975	980	2,200	245
2014-07-09	984	984	971	971	2,400	242.75
2014-07-08	989	990	985	988	1,800	247
2014-07-07	995	998	985	989	5,400	247.25
2014-07-04	969	990	969	980	3,500	245
2014-07-03	963	980	957	965	6,900	241.25
2014-07-02	945	953	936	953	5,300	238.25
2014-07-01	944	948	944	945	2,000	236.25
2014-06-30	943	948	943	944	12,800	236
2014-06-27	939	943	927	943	4,400	235.75
2014-06-26	932	938	932	938	9,800	234.50
2014-06-25	944	944	932	940	2,900	235
2014-06-24	934	935	934	935	1,600	233.75
2014-06-23	935	945	935	940	7,200	235
2014-06-20	931	932	925	931	6,300	232.75
2014-06-19	934	939	931	939	4,200	234.75
2014-06-18	930	934	923	930	4,300	232.50
2014-06-17	931	932	925	925	1,600	231.25
2014-06-16	938	945	930	930	7,900	232.50
2014-06-13	916	925	911	924	4,100	231
2014-06-12	915	915	915	915	400	228.75
2014-06-11	915	915	915	915	200	228.75
2014-06-10	918	918	911	915	1,000	228.75
2014-06-09	910	926	910	918	4,700	229.50
2014-06-06	899	910	891	907	3,900	226.75
2014-06-05	895	899	895	899	1,100	224.75
2014-06-04	895	895	885	895	2,600	223.75
2014-06-03	889	890	880	883	4,000	220.75
2014-06-02	886	886	876	884	2,300	221
2014-05-30	886	887	885	885	1,500	221.25
2014-05-29	893	893	893	893	300	223.25
2014-05-28	900	900	893	893	2,000	223.25
2014-05-27	900	900	900	900	2,000	225
2014-05-26	892	915	892	905	4,300	226.25
2014-05-23	895	899	891	899	1,000	224.75
2014-05-22	885	900	885	899	2,800	224.75
2014-05-21	898	898	898	898	1,200	224.50
2014-05-20	885	885	881	881	5,100	220.25
2014-05-19	887	890	885	885	600	221.25
2014-05-16	884	886	884	886	2,000	221.50
2014-05-15	885	886	885	886	500	221.50
2014-05-14	885	900	885	900	1,100	225
2014-05-13	891	897	885	895	1,000	223.75
2014-05-12	890	897	890	897	700	224.25
2014-05-08	890	900	890	890	2,400	222.50
2014-05-07	890	891	885	885	1,600	221.25
2014-05-02	887	899	887	899	400	224.75
2014-05-01	890	890	885	886	1,100	221.50
2014-04-30	911	911	885	891	3,200	222.75
2014-04-28	910	910	896	896	7,000	224
2014-04-25	906	950	906	911	20,900	227.75
2014-04-24	845	949	845	895	15,700	223.75
2014-04-23	845	845	845	845	1,200	211.25
2014-04-22	839	845	839	845	1,800	211.25
2014-04-21	837	839	837	839	400	209.75
2014-04-18	836	837	836	837	3,000	209.25
2014-04-17	830	836	830	836	1,000	209
2014-04-15	830	830	825	825	300	206.25
2014-04-14	825	826	825	826	200	206.50
2014-04-11	824	824	824	824	100	206
2014-04-10	824	824	824	824	300	206
2014-04-09	834	834	820	823	1,400	205.75
2014-04-08	834	834	834	834	100	208.50
2014-04-07	830	830	830	830	1,900	207.50
2014-04-04	830	830	830	830	300	207.50
2014-04-03	827	830	827	830	400	207.50
2014-04-02	828	828	827	827	900	206.75
2014-03-31	828	828	826	826	700	206.50
2014-03-28	834	834	828	828	1,100	207
2014-03-27	828	834	828	834	300	208.50
2014-03-26	847	847	832	832	2,100	208
2014-03-24	840	840	832	832	1,200	208
2014-03-20	831	842	831	832	7,800	208
2014-03-19	840	840	831	831	300	207.75
2014-03-17	834	834	828	828	1,100	207
2014-03-14	836	840	829	831	2,300	207.75
2014-03-13	836	836	835	836	300	209
2014-03-12	837	837	837	837	100	209.25
2014-03-11	835	835	829	829	300	207.25
2014-03-10	829	830	822	822	2,100	205.50
2014-03-07	839	839	837	837	1,100	209.25
2014-03-05	820	820	820	820	700	205
2014-03-04	831	831	831	831	100	207.75
2014-03-03	820	839	820	839	700	209.75
2014-02-28	835	835	830	834	500	208.50
2014-02-27	835	835	835	835	200	208.75
2014-02-26	835	835	835	835	200	208.75
2014-02-25	831	831	826	827	1,400	206.75
2014-02-24	831	831	831	831	200	207.75
2014-02-21	826	840	826	840	700	210
2014-02-20	838	838	825	825	4,900	206.25
2014-02-19	840	840	838	838	200	209.50
2014-02-18	839	840	839	840	300	210
2014-02-17	826	830	826	829	500	207.25
2014-02-14	836	836	822	823	1,600	205.75
2014-02-12	835	850	835	850	700	212.50
2014-02-10	830	836	830	835	600	208.75
2014-02-07	839	846	823	823	600	205.75
2014-02-05	812	819	812	819	300	204.75
2014-02-04	825	825	791	809	3,100	202.25
2014-02-03	829	829	828	829	1,100	207.25
2014-01-31	840	843	832	832	2,000	208
2014-01-30	850	850	840	842	5,500	210.50
2014-01-29	850	855	844	854	3,900	213.50
2014-01-28	842	850	840	850	1,600	212.50
2014-01-27	832	833	830	830	1,100	207.50
2014-01-24	840	843	840	843	400	210.75
2014-01-23	845	845	845	845	100	211.25
2014-01-21	850	854	849	854	1,700	213.50
2014-01-20	854	854	842	851	7,100	212.75
2014-01-17	841	855	841	855	3,100	213.75
2014-01-16	848	848	843	845	4,200	211.25
2014-01-15	840	848	840	840	600	210
2014-01-14	838	838	838	838	600	209.50
2014-01-10	845	845	838	843	2,200	210.75
2014-01-09	849	849	839	840	2,400	210
2014-01-08	845	845	838	838	1,000	209.50
2014-01-07	837	857	837	850	2,100	212.50
2014-01-06	848	848	831	831	1,600	207.75

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30