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 | 625 |
| 2014-12-29 | 1,300 | 1,300 | 1,290 | 1,290 | 1,000 | 645 |
| 2014-12-26 | 1,232 | 1,350 | 1,232 | 1,290 | 3,600 | 645 |
| 2014-12-25 | 1,232 | 1,292 | 1,232 | 1,232 | 3,300 | 616 |
| 2014-12-24 | 1,196 | 1,325 | 1,196 | 1,250 | 19,600 | 625 |
| 2014-12-22 | 1,199 | 1,200 | 1,180 | 1,196 | 5,900 | 598 |
| 2014-12-19 | 1,116 | 1,180 | 1,116 | 1,180 | 5,400 | 590 |
| 2014-12-18 | 1,114 | 1,125 | 1,101 | 1,116 | 2,000 | 558 |
| 2014-12-17 | 1,120 | 1,120 | 1,102 | 1,110 | 600 | 555 |
| 2014-12-16 | 1,145 | 1,145 | 1,102 | 1,120 | 2,400 | 560 |
| 2014-12-15 | 1,130 | 1,178 | 1,130 | 1,150 | 1,200 | 575 |
| 2014-12-12 | 1,110 | 1,140 | 1,110 | 1,130 | 900 | 565 |
| 2014-12-11 | 1,117 | 1,117 | 1,100 | 1,100 | 1,300 | 550 |
| 2014-12-10 | 1,116 | 1,120 | 1,100 | 1,117 | 4,600 | 558.50 |
| 2014-12-09 | 1,140 | 1,140 | 1,116 | 1,116 | 3,500 | 558 |
| 2014-12-08 | 1,082 | 1,144 | 1,082 | 1,140 | 12,200 | 570 |
| 2014-12-05 | 1,048 | 1,089 | 1,040 | 1,082 | 8,500 | 541 |
| 2014-12-04 | 1,043 | 1,049 | 1,042 | 1,048 | 8,600 | 524 |
| 2014-12-03 | 1,038 | 1,048 | 1,038 | 1,040 | 2,800 | 520 |
| 2014-12-02 | 1,035 | 1,046 | 1,035 | 1,046 | 3,000 | 523 |
| 2014-12-01 | 1,015 | 1,039 | 1,015 | 1,020 | 4,200 | 510 |
| 2014-11-28 | 1,010 | 1,016 | 1,010 | 1,012 | 2,100 | 506 |
| 2014-11-27 | 1,010 | 1,010 | 1,010 | 1,010 | 700 | 505 |
| 2014-11-26 | 1,002 | 1,014 | 1,002 | 1,010 | 400 | 505 |
| 2014-11-25 | 1,001 | 1,016 | 1,000 | 1,003 | 1,800 | 501.50 |
| 2014-11-21 | 1,002 | 1,013 | 1,002 | 1,013 | 300 | 506.50 |
| 2014-11-20 | 1,010 | 1,010 | 1,010 | 1,010 | 3,700 | 505 |
| 2014-11-19 | 1,005 | 1,015 | 1,001 | 1,010 | 1,300 | 505 |
| 2014-11-18 | 1,012 | 1,012 | 1,007 | 1,007 | 700 | 503.50 |
| 2014-11-17 | 1,020 | 1,020 | 1,010 | 1,011 | 2,100 | 505.50 |
| 2014-11-14 | 1,005 | 1,013 | 1,005 | 1,013 | 1,600 | 506.50 |
| 2014-11-13 | 1,005 | 1,005 | 1,000 | 1,000 | 1,100 | 500 |
| 2014-11-12 | 1,015 | 1,020 | 999 | 1,000 | 7,700 | 500 |
| 2014-11-11 | 1,000 | 1,012 | 1,000 | 1,012 | 900 | 506 |
| 2014-11-10 | 999 | 1,005 | 999 | 1,005 | 2,900 | 502.50 |
| 2014-11-07 | 1,010 | 1,010 | 1,001 | 1,001 | 1,600 | 500.50 |
| 2014-11-06 | 1,020 | 1,020 | 1,011 | 1,011 | 4,100 | 505.50 |
| 2014-11-05 | 1,007 | 1,040 | 1,000 | 1,003 | 7,000 | 501.50 |
| 2014-11-04 | 1,024 | 1,026 | 1,007 | 1,014 | 9,100 | 507 |
| 2014-10-31 | 1,003 | 1,035 | 1,003 | 1,010 | 1,100 | 505 |
| 2014-10-30 | 1,032 | 1,050 | 1,010 | 1,010 | 1,800 | 505 |
| 2014-10-29 | 1,023 | 1,024 | 1,002 | 1,002 | 2,200 | 501 |
| 2014-10-28 | 1,023 | 1,023 | 1,009 | 1,009 | 1,100 | 504.50 |
| 2014-10-27 | 1,004 | 1,005 | 1,004 | 1,005 | 2,200 | 502.50 |
| 2014-10-24 | 1,003 | 1,004 | 1,003 | 1,004 | 500 | 502 |
| 2014-10-23 | 1,008 | 1,020 | 1,008 | 1,020 | 400 | 510 |
| 2014-10-22 | 1,009 | 1,026 | 1,009 | 1,012 | 600 | 506 |
| 2014-10-21 | 1,024 | 1,026 | 1,016 | 1,016 | 4,800 | 508 |
| 2014-10-20 | 1,021 | 1,070 | 1,021 | 1,024 | 6,000 | 512 |
| 2014-10-17 | 1,072 | 1,072 | 1,013 | 1,020 | 5,700 | 510 |
| 2014-10-16 | 1,000 | 1,050 | 996 | 997 | 5,100 | 498.50 |
| 2014-10-15 | 999 | 1,000 | 999 | 1,000 | 800 | 500 |
| 2014-10-14 | 995 | 996 | 995 | 995 | 800 | 497.50 |
| 2014-10-10 | 995 | 995 | 985 | 985 | 800 | 492.50 |
| 2014-10-09 | 989 | 995 | 988 | 995 | 500 | 497.50 |
| 2014-10-08 | 992 | 992 | 977 | 989 | 1,800 | 494.50 |
| 2014-10-07 | 991 | 991 | 991 | 991 | 500 | 495.50 |
| 2014-10-06 | 1,000 | 1,000 | 990 | 995 | 400 | 497.50 |
| 2014-10-03 | 990 | 997 | 990 | 997 | 1,400 | 498.50 |
| 2014-10-02 | 990 | 990 | 977 | 977 | 400 | 488.50 |
| 2014-10-01 | 996 | 996 | 996 | 996 | 200 | 498 |
| 2014-09-30 | 981 | 1,000 | 981 | 996 | 5,500 | 498 |
| 2014-09-29 | 997 | 1,010 | 997 | 1,008 | 3,800 | 504 |
| 2014-09-26 | 976 | 976 | 976 | 976 | 400 | 488 |
| 2014-09-25 | 998 | 998 | 997 | 997 | 400 | 498.50 |
| 2014-09-24 | 968 | 998 | 968 | 998 | 1,400 | 499 |
| 2014-09-22 | 989 | 989 | 981 | 981 | 2,200 | 490.50 |
| 2014-09-19 | 988 | 988 | 988 | 988 | 2,600 | 494 |
| 2014-09-18 | 985 | 1,000 | 984 | 988 | 2,800 | 494 |
| 2014-09-17 | 978 | 978 | 978 | 978 | 300 | 489 |
| 2014-09-16 | 986 | 986 | 978 | 978 | 600 | 489 |
| 2014-09-12 | 973 | 986 | 973 | 985 | 3,400 | 492.50 |
| 2014-09-10 | 970 | 970 | 969 | 969 | 400 | 484.50 |
| 2014-09-09 | 979 | 979 | 970 | 971 | 1,400 | 485.50 |
| 2014-09-08 | 988 | 988 | 976 | 976 | 2,800 | 488 |
| 2014-09-05 | 995 | 995 | 981 | 981 | 400 | 490.50 |
| 2014-09-04 | 985 | 990 | 981 | 981 | 1,400 | 490.50 |
| 2014-09-03 | 990 | 990 | 990 | 990 | 300 | 495 |
| 2014-09-02 | 999 | 999 | 984 | 984 | 1,500 | 492 |
| 2014-09-01 | 989 | 1,000 | 989 | 1,000 | 1,600 | 500 |
| 2014-08-28 | 990 | 990 | 989 | 989 | 500 | 494.50 |
| 2014-08-27 | 975 | 985 | 975 | 985 | 500 | 492.50 |
| 2014-08-26 | 972 | 980 | 972 | 972 | 1,600 | 486 |
| 2014-08-25 | 985 | 985 | 972 | 972 | 2,100 | 486 |
| 2014-08-22 | 982 | 982 | 981 | 981 | 300 | 490.50 |
| 2014-08-21 | 972 | 977 | 971 | 971 | 1,300 | 485.50 |
| 2014-08-20 | 985 | 985 | 976 | 976 | 4,400 | 488 |
| 2014-08-19 | 971 | 985 | 971 | 985 | 1,700 | 492.50 |
| 2014-08-18 | 980 | 980 | 969 | 969 | 2,700 | 484.50 |
| 2014-08-15 | 979 | 979 | 970 | 975 | 2,200 | 487.50 |
| 2014-08-14 | 964 | 985 | 964 | 980 | 1,100 | 490 |
| 2014-08-13 | 945 | 964 | 945 | 964 | 400 | 482 |
| 2014-08-12 | 964 | 964 | 944 | 944 | 600 | 472 |
| 2014-08-11 | 955 | 965 | 955 | 965 | 400 | 482.50 |
| 2014-08-08 | 950 | 950 | 950 | 950 | 200 | 475 |
| 2014-08-07 | 960 | 961 | 957 | 957 | 1,000 | 478.50 |
| 2014-08-06 | 953 | 960 | 953 | 953 | 1,300 | 476.50 |
| 2014-08-05 | 970 | 970 | 960 | 965 | 1,800 | 482.50 |
| 2014-08-04 | 977 | 977 | 972 | 972 | 1,100 | 486 |
| 2014-08-01 | 977 | 977 | 975 | 977 | 700 | 488.50 |
| 2014-07-31 | 991 | 1,009 | 985 | 985 | 1,800 | 492.50 |
| 2014-07-30 | 1,000 | 1,030 | 992 | 992 | 1,900 | 496 |
| 2014-07-29 | 998 | 1,000 | 985 | 986 | 1,600 | 493 |
| 2014-07-28 | 1,000 | 1,000 | 990 | 990 | 1,700 | 495 |
| 2014-07-25 | 992 | 998 | 980 | 997 | 8,800 | 498.50 |
| 2014-07-24 | 995 | 1,028 | 995 | 998 | 15,700 | 499 |
| 2014-07-23 | 993 | 993 | 980 | 980 | 1,000 | 490 |
| 2014-07-22 | 993 | 993 | 992 | 992 | 1,100 | 496 |
| 2014-07-18 | 980 | 980 | 970 | 977 | 5,500 | 488.50 |
| 2014-07-17 | 970 | 982 | 970 | 982 | 600 | 491 |
| 2014-07-16 | 961 | 967 | 961 | 967 | 2,800 | 483.50 |
| 2014-07-15 | 970 | 970 | 967 | 967 | 1,400 | 483.50 |
| 2014-07-14 | 970 | 970 | 967 | 967 | 1,300 | 483.50 |
| 2014-07-11 | 983 | 983 | 981 | 981 | 600 | 490.50 |
| 2014-07-10 | 980 | 984 | 975 | 980 | 2,200 | 490 |
| 2014-07-09 | 984 | 984 | 971 | 971 | 2,400 | 485.50 |
| 2014-07-08 | 989 | 990 | 985 | 988 | 1,800 | 494 |
| 2014-07-07 | 995 | 998 | 985 | 989 | 5,400 | 494.50 |
| 2014-07-04 | 969 | 990 | 969 | 980 | 3,500 | 490 |
| 2014-07-03 | 963 | 980 | 957 | 965 | 6,900 | 482.50 |
| 2014-07-02 | 945 | 953 | 936 | 953 | 5,300 | 476.50 |
| 2014-07-01 | 944 | 948 | 944 | 945 | 2,000 | 472.50 |
| 2014-06-30 | 943 | 948 | 943 | 944 | 12,800 | 472 |
| 2014-06-27 | 939 | 943 | 927 | 943 | 4,400 | 471.50 |
| 2014-06-26 | 932 | 938 | 932 | 938 | 9,800 | 469 |
| 2014-06-25 | 944 | 944 | 932 | 940 | 2,900 | 470 |
| 2014-06-24 | 934 | 935 | 934 | 935 | 1,600 | 467.50 |
| 2014-06-23 | 935 | 945 | 935 | 940 | 7,200 | 470 |
| 2014-06-20 | 931 | 932 | 925 | 931 | 6,300 | 465.50 |
| 2014-06-19 | 934 | 939 | 931 | 939 | 4,200 | 469.50 |
| 2014-06-18 | 930 | 934 | 923 | 930 | 4,300 | 465 |
| 2014-06-17 | 931 | 932 | 925 | 925 | 1,600 | 462.50 |
| 2014-06-16 | 938 | 945 | 930 | 930 | 7,900 | 465 |
| 2014-06-13 | 916 | 925 | 911 | 924 | 4,100 | 462 |
| 2014-06-12 | 915 | 915 | 915 | 915 | 400 | 457.50 |
| 2014-06-11 | 915 | 915 | 915 | 915 | 200 | 457.50 |
| 2014-06-10 | 918 | 918 | 911 | 915 | 1,000 | 457.50 |
| 2014-06-09 | 910 | 926 | 910 | 918 | 4,700 | 459 |
| 2014-06-06 | 899 | 910 | 891 | 907 | 3,900 | 453.50 |
| 2014-06-05 | 895 | 899 | 895 | 899 | 1,100 | 449.50 |
| 2014-06-04 | 895 | 895 | 885 | 895 | 2,600 | 447.50 |
| 2014-06-03 | 889 | 890 | 880 | 883 | 4,000 | 441.50 |
| 2014-06-02 | 886 | 886 | 876 | 884 | 2,300 | 442 |
| 2014-05-30 | 886 | 887 | 885 | 885 | 1,500 | 442.50 |
| 2014-05-29 | 893 | 893 | 893 | 893 | 300 | 446.50 |
| 2014-05-28 | 900 | 900 | 893 | 893 | 2,000 | 446.50 |
| 2014-05-27 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 2014-05-26 | 892 | 915 | 892 | 905 | 4,300 | 452.50 |
| 2014-05-23 | 895 | 899 | 891 | 899 | 1,000 | 449.50 |
| 2014-05-22 | 885 | 900 | 885 | 899 | 2,800 | 449.50 |
| 2014-05-21 | 898 | 898 | 898 | 898 | 1,200 | 449 |
| 2014-05-20 | 885 | 885 | 881 | 881 | 5,100 | 440.50 |
| 2014-05-19 | 887 | 890 | 885 | 885 | 600 | 442.50 |
| 2014-05-16 | 884 | 886 | 884 | 886 | 2,000 | 443 |
| 2014-05-15 | 885 | 886 | 885 | 886 | 500 | 443 |
| 2014-05-14 | 885 | 900 | 885 | 900 | 1,100 | 450 |
| 2014-05-13 | 891 | 897 | 885 | 895 | 1,000 | 447.50 |
| 2014-05-12 | 890 | 897 | 890 | 897 | 700 | 448.50 |
| 2014-05-08 | 890 | 900 | 890 | 890 | 2,400 | 445 |
| 2014-05-07 | 890 | 891 | 885 | 885 | 1,600 | 442.50 |
| 2014-05-02 | 887 | 899 | 887 | 899 | 400 | 449.50 |
| 2014-05-01 | 890 | 890 | 885 | 886 | 1,100 | 443 |
| 2014-04-30 | 911 | 911 | 885 | 891 | 3,200 | 445.50 |
| 2014-04-28 | 910 | 910 | 896 | 896 | 7,000 | 448 |
| 2014-04-25 | 906 | 950 | 906 | 911 | 20,900 | 455.50 |
| 2014-04-24 | 845 | 949 | 845 | 895 | 15,700 | 447.50 |
| 2014-04-23 | 845 | 845 | 845 | 845 | 1,200 | 422.50 |
| 2014-04-22 | 839 | 845 | 839 | 845 | 1,800 | 422.50 |
| 2014-04-21 | 837 | 839 | 837 | 839 | 400 | 419.50 |
| 2014-04-18 | 836 | 837 | 836 | 837 | 3,000 | 418.50 |
| 2014-04-17 | 830 | 836 | 830 | 836 | 1,000 | 418 |
| 2014-04-15 | 830 | 830 | 825 | 825 | 300 | 412.50 |
| 2014-04-14 | 825 | 826 | 825 | 826 | 200 | 413 |
| 2014-04-11 | 824 | 824 | 824 | 824 | 100 | 412 |
| 2014-04-10 | 824 | 824 | 824 | 824 | 300 | 412 |
| 2014-04-09 | 834 | 834 | 820 | 823 | 1,400 | 411.50 |
| 2014-04-08 | 834 | 834 | 834 | 834 | 100 | 417 |
| 2014-04-07 | 830 | 830 | 830 | 830 | 1,900 | 415 |
| 2014-04-04 | 830 | 830 | 830 | 830 | 300 | 415 |
| 2014-04-03 | 827 | 830 | 827 | 830 | 400 | 415 |
| 2014-04-02 | 828 | 828 | 827 | 827 | 900 | 413.50 |
| 2014-03-31 | 828 | 828 | 826 | 826 | 700 | 413 |
| 2014-03-28 | 834 | 834 | 828 | 828 | 1,100 | 414 |
| 2014-03-27 | 828 | 834 | 828 | 834 | 300 | 417 |
| 2014-03-26 | 847 | 847 | 832 | 832 | 2,100 | 416 |
| 2014-03-24 | 840 | 840 | 832 | 832 | 1,200 | 416 |
| 2014-03-20 | 831 | 842 | 831 | 832 | 7,800 | 416 |
| 2014-03-19 | 840 | 840 | 831 | 831 | 300 | 415.50 |
| 2014-03-17 | 834 | 834 | 828 | 828 | 1,100 | 414 |
| 2014-03-14 | 836 | 840 | 829 | 831 | 2,300 | 415.50 |
| 2014-03-13 | 836 | 836 | 835 | 836 | 300 | 418 |
| 2014-03-12 | 837 | 837 | 837 | 837 | 100 | 418.50 |
| 2014-03-11 | 835 | 835 | 829 | 829 | 300 | 414.50 |
| 2014-03-10 | 829 | 830 | 822 | 822 | 2,100 | 411 |
| 2014-03-07 | 839 | 839 | 837 | 837 | 1,100 | 418.50 |
| 2014-03-05 | 820 | 820 | 820 | 820 | 700 | 410 |
| 2014-03-04 | 831 | 831 | 831 | 831 | 100 | 415.50 |
| 2014-03-03 | 820 | 839 | 820 | 839 | 700 | 419.50 |
| 2014-02-28 | 835 | 835 | 830 | 834 | 500 | 417 |
| 2014-02-27 | 835 | 835 | 835 | 835 | 200 | 417.50 |
| 2014-02-26 | 835 | 835 | 835 | 835 | 200 | 417.50 |
| 2014-02-25 | 831 | 831 | 826 | 827 | 1,400 | 413.50 |
| 2014-02-24 | 831 | 831 | 831 | 831 | 200 | 415.50 |
| 2014-02-21 | 826 | 840 | 826 | 840 | 700 | 420 |
| 2014-02-20 | 838 | 838 | 825 | 825 | 4,900 | 412.50 |
| 2014-02-19 | 840 | 840 | 838 | 838 | 200 | 419 |
| 2014-02-18 | 839 | 840 | 839 | 840 | 300 | 420 |
| 2014-02-17 | 826 | 830 | 826 | 829 | 500 | 414.50 |
| 2014-02-14 | 836 | 836 | 822 | 823 | 1,600 | 411.50 |
| 2014-02-12 | 835 | 850 | 835 | 850 | 700 | 425 |
| 2014-02-10 | 830 | 836 | 830 | 835 | 600 | 417.50 |
| 2014-02-07 | 839 | 846 | 823 | 823 | 600 | 411.50 |
| 2014-02-05 | 812 | 819 | 812 | 819 | 300 | 409.50 |
| 2014-02-04 | 825 | 825 | 791 | 809 | 3,100 | 404.50 |
| 2014-02-03 | 829 | 829 | 828 | 829 | 1,100 | 414.50 |
| 2014-01-31 | 840 | 843 | 832 | 832 | 2,000 | 416 |
| 2014-01-30 | 850 | 850 | 840 | 842 | 5,500 | 421 |
| 2014-01-29 | 850 | 855 | 844 | 854 | 3,900 | 427 |
| 2014-01-28 | 842 | 850 | 840 | 850 | 1,600 | 425 |
| 2014-01-27 | 832 | 833 | 830 | 830 | 1,100 | 415 |
| 2014-01-24 | 840 | 843 | 840 | 843 | 400 | 421.50 |
| 2014-01-23 | 845 | 845 | 845 | 845 | 100 | 422.50 |
| 2014-01-21 | 850 | 854 | 849 | 854 | 1,700 | 427 |
| 2014-01-20 | 854 | 854 | 842 | 851 | 7,100 | 425.50 |
| 2014-01-17 | 841 | 855 | 841 | 855 | 3,100 | 427.50 |
| 2014-01-16 | 848 | 848 | 843 | 845 | 4,200 | 422.50 |
| 2014-01-15 | 840 | 848 | 840 | 840 | 600 | 420 |
| 2014-01-14 | 838 | 838 | 838 | 838 | 600 | 419 |
| 2014-01-10 | 845 | 845 | 838 | 843 | 2,200 | 421.50 |
| 2014-01-09 | 849 | 849 | 839 | 840 | 2,400 | 420 |
| 2014-01-08 | 845 | 845 | 838 | 838 | 1,000 | 419 |
| 2014-01-07 | 837 | 857 | 837 | 850 | 2,100 | 425 |
| 2014-01-06 | 848 | 848 | 831 | 831 | 1,600 | 415.50 |
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
