4832 JFEシステムズ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,556	1,556	1,531	1,531	1,100	765.50
2016-12-29	1,539	1,540	1,539	1,540	600	770
2016-12-28	1,540	1,560	1,539	1,560	4,300	780
2016-12-27	1,555	1,563	1,542	1,550	2,400	775
2016-12-26	1,596	1,600	1,530	1,562	3,600	781
2016-12-22	1,607	1,628	1,591	1,615	2,100	807.50
2016-12-21	1,664	1,664	1,608	1,647	4,000	823.50
2016-12-20	1,664	1,664	1,654	1,663	5,100	831.50
2016-12-19	1,640	1,665	1,635	1,665	2,600	832.50
2016-12-16	1,640	1,644	1,636	1,640	2,800	820
2016-12-15	1,673	1,687	1,640	1,651	5,100	825.50
2016-12-14	1,710	1,710	1,637	1,690	8,900	845
2016-12-13	1,715	1,715	1,690	1,709	3,700	854.50
2016-12-12	1,680	1,739	1,680	1,710	12,300	855
2016-12-09	1,640	1,680	1,640	1,675	12,700	837.50
2016-12-08	1,600	1,638	1,600	1,638	13,900	819
2016-12-07	1,594	1,597	1,544	1,597	6,600	798.50
2016-12-06	1,583	1,594	1,583	1,594	13,300	797
2016-12-05	1,544	1,583	1,535	1,583	3,700	791.50
2016-12-02	1,570	1,584	1,569	1,584	3,900	792
2016-12-01	1,570	1,590	1,564	1,570	16,200	785
2016-11-30	1,570	1,570	1,543	1,569	5,800	784.50
2016-11-29	1,570	1,570	1,550	1,570	10,200	785
2016-11-28	1,539	1,588	1,539	1,578	16,300	789
2016-11-25	1,522	1,522	1,510	1,510	2,400	755
2016-11-24	1,502	1,518	1,502	1,515	1,100	757.50
2016-11-22	1,518	1,526	1,502	1,502	1,600	751
2016-11-21	1,528	1,529	1,515	1,529	3,300	764.50
2016-11-18	1,515	1,524	1,515	1,524	7,500	762
2016-11-17	1,508	1,515	1,489	1,515	10,400	757.50
2016-11-16	1,487	1,503	1,472	1,483	9,300	741.50
2016-11-15	1,501	1,508	1,491	1,508	6,200	754
2016-11-14	1,519	1,519	1,486	1,504	4,700	752
2016-11-11	1,528	1,528	1,486	1,519	3,900	759.50
2016-11-10	1,520	1,533	1,509	1,528	6,000	764
2016-11-09	1,521	1,529	1,410	1,509	6,900	754.50
2016-11-08	1,533	1,533	1,503	1,532	4,900	766
2016-11-07	1,524	1,537	1,490	1,526	8,300	763
2016-11-04	1,469	1,525	1,469	1,520	11,300	760
2016-11-02	1,484	1,500	1,480	1,490	8,800	745
2016-11-01	1,459	1,479	1,448	1,479	9,700	739.50
2016-10-31	1,444	1,458	1,430	1,458	12,000	729
2016-10-28	1,448	1,464	1,440	1,451	14,500	725.50
2016-10-27	1,430	1,440	1,414	1,440	5,300	720
2016-10-26	1,414	1,434	1,412	1,434	9,900	717
2016-10-25	1,408	1,412	1,391	1,412	6,600	706
2016-10-24	1,408	1,408	1,380	1,380	7,500	690
2016-10-21	1,378	1,397	1,378	1,397	9,300	698.50
2016-10-20	1,436	1,436	1,382	1,395	26,400	697.50
2016-10-19	1,430	1,438	1,350	1,376	29,800	688
2016-10-17	1,360	1,372	1,358	1,367	9,600	683.50
2016-10-13	1,328	1,336	1,322	1,335	2,400	667.50
2016-10-12	1,350	1,355	1,313	1,321	9,700	660.50
2016-10-11	1,340	1,359	1,317	1,350	5,400	675
2016-10-07	1,335	1,335	1,318	1,330	5,200	665
2016-10-06	1,345	1,345	1,324	1,337	1,500	668.50
2016-10-05	1,345	1,350	1,313	1,345	9,100	672.50
2016-10-04	1,340	1,348	1,311	1,348	9,300	674
2016-10-03	1,279	1,349	1,279	1,349	19,000	674.50
2016-09-30	1,280	1,280	1,243	1,257	7,600	628.50
2016-09-29	1,250	1,270	1,250	1,270	1,100	635
2016-09-28	1,225	1,236	1,225	1,236	600	618
2016-09-27	1,222	1,260	1,210	1,240	2,300	620
2016-09-26	1,230	1,269	1,222	1,225	5,500	612.50
2016-09-23	1,216	1,216	1,216	1,216	200	608
2016-09-21	1,209	1,217	1,209	1,216	4,500	608
2016-09-20	1,184	1,209	1,184	1,209	700	604.50
2016-09-15	1,182	1,192	1,182	1,183	1,600	591.50
2016-09-14	1,182	1,182	1,182	1,182	700	591
2016-09-13	1,182	1,182	1,182	1,182	1,200	591
2016-09-12	1,193	1,193	1,193	1,193	200	596.50
2016-09-08	1,203	1,203	1,196	1,196	800	598
2016-09-07	1,213	1,213	1,203	1,203	300	601.50
2016-09-06	1,201	1,207	1,201	1,203	2,500	601.50
2016-09-05	1,190	1,243	1,190	1,200	2,600	600
2016-09-02	1,192	1,198	1,192	1,198	1,200	599
2016-08-29	1,212	1,212	1,212	1,212	1,100	606
2016-08-26	1,199	1,200	1,192	1,192	400	596
2016-08-25	1,195	1,195	1,195	1,195	100	597.50
2016-08-24	1,183	1,188	1,182	1,188	700	594
2016-08-23	1,182	1,189	1,182	1,189	500	594.50
2016-08-22	1,182	1,183	1,182	1,183	400	591.50
2016-08-19	1,211	1,211	1,200	1,200	5,100	600
2016-08-18	1,195	1,210	1,190	1,210	400	605
2016-08-17	1,170	1,195	1,170	1,195	2,900	597.50
2016-08-16	1,179	1,212	1,179	1,199	1,600	599.50
2016-08-15	1,153	1,179	1,152	1,166	5,000	583
2016-08-12	1,210	1,210	1,195	1,195	200	597.50
2016-08-09	1,210	1,210	1,210	1,210	100	605
2016-08-08	1,200	1,219	1,187	1,217	3,200	608.50
2016-08-05	1,173	1,173	1,170	1,170	800	585
2016-08-04	1,166	1,203	1,166	1,203	600	601.50
2016-08-03	1,169	1,169	1,169	1,169	100	584.50
2016-08-02	1,231	1,231	1,155	1,178	4,000	589
2016-08-01	1,190	1,190	1,140	1,141	6,600	570.50
2016-07-29	1,181	1,200	1,163	1,164	8,200	582
2016-07-28	1,235	1,247	1,198	1,198	6,000	599
2016-07-27	1,360	1,390	1,213	1,230	32,600	615
2016-07-26	1,275	1,302	1,273	1,275	9,100	637.50
2016-07-25	1,275	1,275	1,275	1,275	100	637.50
2016-07-22	1,253	1,269	1,253	1,269	200	634.50
2016-07-21	1,280	1,280	1,253	1,262	300	631
2016-07-20	1,270	1,270	1,253	1,253	2,600	626.50
2016-07-19	1,280	1,285	1,260	1,270	1,200	635
2016-07-13	1,280	1,280	1,274	1,274	700	637
2016-07-12	1,280	1,280	1,280	1,280	200	640
2016-07-08	1,235	1,235	1,235	1,235	100	617.50
2016-07-07	1,214	1,244	1,214	1,236	700	618
2016-07-06	1,212	1,229	1,212	1,229	600	614.50
2016-07-04	1,252	1,252	1,211	1,242	800	621
2016-06-30	1,270	1,273	1,268	1,270	1,200	635
2016-06-29	1,309	1,319	1,254	1,300	26,800	650
2016-06-28	1,267	1,309	1,267	1,309	6,200	654.50
2016-06-27	1,255	1,259	1,255	1,259	1,200	629.50
2016-06-24	1,295	1,295	1,207	1,245	2,900	622.50
2016-06-23	1,295	1,295	1,295	1,295	1,000	647.50
2016-06-22	1,292	1,295	1,292	1,295	500	647.50
2016-06-21	1,298	1,298	1,286	1,286	500	643
2016-06-20	1,298	1,299	1,298	1,298	3,800	649
2016-06-17	1,290	1,298	1,287	1,298	3,400	649
2016-06-16	1,300	1,300	1,288	1,290	2,700	645
2016-06-15	1,280	1,301	1,280	1,301	900	650.50
2016-06-14	1,290	1,290	1,270	1,280	2,100	640
2016-06-13	1,300	1,300	1,288	1,290	1,600	645
2016-06-10	1,300	1,311	1,300	1,310	1,500	655
2016-06-09	1,304	1,320	1,289	1,310	2,200	655
2016-06-08	1,303	1,303	1,290	1,290	500	645
2016-06-07	1,278	1,305	1,278	1,305	5,700	652.50
2016-06-06	1,249	1,269	1,249	1,269	200	634.50
2016-06-03	1,240	1,241	1,232	1,232	2,700	616
2016-06-02	1,255	1,255	1,238	1,238	300	619
2016-06-01	1,233	1,235	1,233	1,235	700	617.50
2016-05-31	1,240	1,242	1,240	1,241	400	620.50
2016-05-30	1,237	1,238	1,237	1,238	200	619
2016-05-27	1,233	1,235	1,233	1,235	1,800	617.50
2016-05-26	1,250	1,250	1,240	1,240	500	620
2016-05-25	1,250	1,251	1,250	1,250	1,100	625
2016-05-24	1,240	1,250	1,240	1,242	3,100	621
2016-05-23	1,240	1,240	1,240	1,240	500	620
2016-05-20	1,245	1,246	1,236	1,236	5,000	618
2016-05-19	1,244	1,246	1,244	1,246	300	623
2016-05-18	1,245	1,246	1,238	1,246	1,900	623
2016-05-17	1,255	1,255	1,246	1,246	2,300	623
2016-05-16	1,231	1,260	1,231	1,258	700	629
2016-05-13	1,236	1,236	1,236	1,236	100	618
2016-05-12	1,236	1,236	1,235	1,235	200	617.50
2016-05-11	1,255	1,260	1,228	1,250	1,700	625
2016-05-10	1,255	1,255	1,254	1,254	500	627
2016-05-09	1,239	1,251	1,239	1,251	500	625.50
2016-05-06	1,280	1,280	1,250	1,250	300	625
2016-05-02	1,248	1,250	1,218	1,237	1,800	618.50
2016-04-28	1,265	1,270	1,225	1,225	2,200	612.50
2016-04-27	1,260	1,350	1,260	1,275	5,200	637.50
2016-04-26	1,166	1,250	1,166	1,240	7,400	620
2016-04-25	1,152	1,178	1,152	1,163	400	581.50
2016-04-21	1,182	1,182	1,182	1,182	2,700	591
2016-04-20	1,154	1,184	1,153	1,182	4,400	591
2016-04-19	1,151	1,152	1,151	1,152	300	576
2016-04-18	1,135	1,141	1,135	1,141	700	570.50
2016-04-15	1,195	1,195	1,135	1,135	400	567.50
2016-04-14	1,120	1,150	1,120	1,150	1,200	575
2016-04-13	1,124	1,124	1,096	1,101	2,700	550.50
2016-04-12	1,102	1,125	1,094	1,094	500	547
2016-04-11	1,090	1,095	1,090	1,095	300	547.50
2016-04-01	1,115	1,115	1,111	1,111	300	555.50
2016-03-30	1,121	1,121	1,121	1,121	100	560.50
2016-03-25	1,160	1,160	1,160	1,160	100	580
2016-03-23	1,160	1,160	1,160	1,160	1,400	580
2016-03-22	1,144	1,160	1,144	1,160	300	580
2016-03-18	1,144	1,144	1,144	1,144	1,700	572
2016-03-17	1,140	1,144	1,140	1,144	300	572
2016-03-16	1,135	1,140	1,133	1,140	1,500	570
2016-03-15	1,110	1,110	1,110	1,110	100	555
2016-03-14	1,120	1,120	1,102	1,102	1,100	551
2016-03-11	1,079	1,088	1,079	1,088	200	544
2016-03-10	1,080	1,080	1,070	1,070	700	535
2016-03-08	1,073	1,073	1,073	1,073	100	536.50
2016-03-07	1,080	1,080	1,080	1,080	300	540
2016-03-02	1,057	1,080	1,057	1,080	1,000	540
2016-02-29	1,053	1,077	1,053	1,077	400	538.50
2016-02-25	1,037	1,079	1,037	1,053	400	526.50
2016-02-24	1,043	1,043	1,043	1,043	200	521.50
2016-02-23	1,080	1,080	1,055	1,055	1,300	527.50
2016-02-22	1,056	1,056	1,056	1,056	100	528
2016-02-19	1,080	1,080	1,080	1,080	3,400	540
2016-02-18	1,080	1,080	1,080	1,080	100	540
2016-02-17	1,015	1,020	1,015	1,020	300	510
2016-02-16	1,010	1,010	1,010	1,010	1,000	505
2016-02-15	1,011	1,011	1,011	1,011	100	505.50
2016-02-12	1,009	1,009	1,009	1,009	100	504.50
2016-02-10	1,014	1,014	1,014	1,014	200	507
2016-02-09	1,045	1,074	1,041	1,041	300	520.50
2016-02-08	1,072	1,075	1,042	1,075	1,800	537.50
2016-02-05	1,085	1,085	1,075	1,075	500	537.50
2016-02-02	1,075	1,095	1,073	1,085	2,000	542.50
2016-02-01	1,091	1,122	1,091	1,105	1,100	552.50
2016-01-29	1,100	1,100	1,085	1,085	300	542.50
2016-01-27	1,099	1,099	1,099	1,099	100	549.50
2016-01-26	1,089	1,100	1,088	1,088	900	544
2016-01-25	1,095	1,130	1,085	1,100	2,500	550
2016-01-22	1,150	1,150	1,150	1,150	600	575
2016-01-21	1,100	1,100	1,100	1,100	200	550
2016-01-20	1,128	1,128	1,100	1,100	3,200	550
2016-01-19	1,128	1,128	1,128	1,128	100	564
2016-01-18	1,131	1,131	1,078	1,078	2,000	539
2016-01-15	1,120	1,140	1,120	1,131	1,100	565.50
2016-01-14	1,165	1,165	1,081	1,127	3,100	563.50
2016-01-13	1,161	1,166	1,161	1,166	400	583
2016-01-12	1,245	1,245	1,161	1,161	1,200	580.50
2016-01-06	1,245	1,245	1,245	1,245	300	622.50
2016-01-05	1,235	1,245	1,191	1,245	600	622.50
2016-01-04	1,220	1,240	1,220	1,234	500	617

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31