1. HOME >
  2. 株価時系列 >
  3. 4832 >
  4. 2016年

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
2016-12-301,5561,5561,5311,5311,100382.75
2016-12-291,5391,5401,5391,540600385
2016-12-281,5401,5601,5391,5604,300390
2016-12-271,5551,5631,5421,5502,400387.50
2016-12-261,5961,6001,5301,5623,600390.50
2016-12-221,6071,6281,5911,6152,100403.75
2016-12-211,6641,6641,6081,6474,000411.75
2016-12-201,6641,6641,6541,6635,100415.75
2016-12-191,6401,6651,6351,6652,600416.25
2016-12-161,6401,6441,6361,6402,800410
2016-12-151,6731,6871,6401,6515,100412.75
2016-12-141,7101,7101,6371,6908,900422.50
2016-12-131,7151,7151,6901,7093,700427.25
2016-12-121,6801,7391,6801,71012,300427.50
2016-12-091,6401,6801,6401,67512,700418.75
2016-12-081,6001,6381,6001,63813,900409.50
2016-12-071,5941,5971,5441,5976,600399.25
2016-12-061,5831,5941,5831,59413,300398.50
2016-12-051,5441,5831,5351,5833,700395.75
2016-12-021,5701,5841,5691,5843,900396
2016-12-011,5701,5901,5641,57016,200392.50
2016-11-301,5701,5701,5431,5695,800392.25
2016-11-291,5701,5701,5501,57010,200392.50
2016-11-281,5391,5881,5391,57816,300394.50
2016-11-251,5221,5221,5101,5102,400377.50
2016-11-241,5021,5181,5021,5151,100378.75
2016-11-221,5181,5261,5021,5021,600375.50
2016-11-211,5281,5291,5151,5293,300382.25
2016-11-181,5151,5241,5151,5247,500381
2016-11-171,5081,5151,4891,51510,400378.75
2016-11-161,4871,5031,4721,4839,300370.75
2016-11-151,5011,5081,4911,5086,200377
2016-11-141,5191,5191,4861,5044,700376
2016-11-111,5281,5281,4861,5193,900379.75
2016-11-101,5201,5331,5091,5286,000382
2016-11-091,5211,5291,4101,5096,900377.25
2016-11-081,5331,5331,5031,5324,900383
2016-11-071,5241,5371,4901,5268,300381.50
2016-11-041,4691,5251,4691,52011,300380
2016-11-021,4841,5001,4801,4908,800372.50
2016-11-011,4591,4791,4481,4799,700369.75
2016-10-311,4441,4581,4301,45812,000364.50
2016-10-281,4481,4641,4401,45114,500362.75
2016-10-271,4301,4401,4141,4405,300360
2016-10-261,4141,4341,4121,4349,900358.50
2016-10-251,4081,4121,3911,4126,600353
2016-10-241,4081,4081,3801,3807,500345
2016-10-211,3781,3971,3781,3979,300349.25
2016-10-201,4361,4361,3821,39526,400348.75
2016-10-191,4301,4381,3501,37629,800344
2016-10-171,3601,3721,3581,3679,600341.75
2016-10-131,3281,3361,3221,3352,400333.75
2016-10-121,3501,3551,3131,3219,700330.25
2016-10-111,3401,3591,3171,3505,400337.50
2016-10-071,3351,3351,3181,3305,200332.50
2016-10-061,3451,3451,3241,3371,500334.25
2016-10-051,3451,3501,3131,3459,100336.25
2016-10-041,3401,3481,3111,3489,300337
2016-10-031,2791,3491,2791,34919,000337.25
2016-09-301,2801,2801,2431,2577,600314.25
2016-09-291,2501,2701,2501,2701,100317.50
2016-09-281,2251,2361,2251,236600309
2016-09-271,2221,2601,2101,2402,300310
2016-09-261,2301,2691,2221,2255,500306.25
2016-09-231,2161,2161,2161,216200304
2016-09-211,2091,2171,2091,2164,500304
2016-09-201,1841,2091,1841,209700302.25
2016-09-151,1821,1921,1821,1831,600295.75
2016-09-141,1821,1821,1821,182700295.50
2016-09-131,1821,1821,1821,1821,200295.50
2016-09-121,1931,1931,1931,193200298.25
2016-09-081,2031,2031,1961,196800299
2016-09-071,2131,2131,2031,203300300.75
2016-09-061,2011,2071,2011,2032,500300.75
2016-09-051,1901,2431,1901,2002,600300
2016-09-021,1921,1981,1921,1981,200299.50
2016-08-291,2121,2121,2121,2121,100303
2016-08-261,1991,2001,1921,192400298
2016-08-251,1951,1951,1951,195100298.75
2016-08-241,1831,1881,1821,188700297
2016-08-231,1821,1891,1821,189500297.25
2016-08-221,1821,1831,1821,183400295.75
2016-08-191,2111,2111,2001,2005,100300
2016-08-181,1951,2101,1901,210400302.50
2016-08-171,1701,1951,1701,1952,900298.75
2016-08-161,1791,2121,1791,1991,600299.75
2016-08-151,1531,1791,1521,1665,000291.50
2016-08-121,2101,2101,1951,195200298.75
2016-08-091,2101,2101,2101,210100302.50
2016-08-081,2001,2191,1871,2173,200304.25
2016-08-051,1731,1731,1701,170800292.50
2016-08-041,1661,2031,1661,203600300.75
2016-08-031,1691,1691,1691,169100292.25
2016-08-021,2311,2311,1551,1784,000294.50
2016-08-011,1901,1901,1401,1416,600285.25
2016-07-291,1811,2001,1631,1648,200291
2016-07-281,2351,2471,1981,1986,000299.50
2016-07-271,3601,3901,2131,23032,600307.50
2016-07-261,2751,3021,2731,2759,100318.75
2016-07-251,2751,2751,2751,275100318.75
2016-07-221,2531,2691,2531,269200317.25
2016-07-211,2801,2801,2531,262300315.50
2016-07-201,2701,2701,2531,2532,600313.25
2016-07-191,2801,2851,2601,2701,200317.50
2016-07-131,2801,2801,2741,274700318.50
2016-07-121,2801,2801,2801,280200320
2016-07-081,2351,2351,2351,235100308.75
2016-07-071,2141,2441,2141,236700309
2016-07-061,2121,2291,2121,229600307.25
2016-07-041,2521,2521,2111,242800310.50
2016-06-301,2701,2731,2681,2701,200317.50
2016-06-291,3091,3191,2541,30026,800325
2016-06-281,2671,3091,2671,3096,200327.25
2016-06-271,2551,2591,2551,2591,200314.75
2016-06-241,2951,2951,2071,2452,900311.25
2016-06-231,2951,2951,2951,2951,000323.75
2016-06-221,2921,2951,2921,295500323.75
2016-06-211,2981,2981,2861,286500321.50
2016-06-201,2981,2991,2981,2983,800324.50
2016-06-171,2901,2981,2871,2983,400324.50
2016-06-161,3001,3001,2881,2902,700322.50
2016-06-151,2801,3011,2801,301900325.25
2016-06-141,2901,2901,2701,2802,100320
2016-06-131,3001,3001,2881,2901,600322.50
2016-06-101,3001,3111,3001,3101,500327.50
2016-06-091,3041,3201,2891,3102,200327.50
2016-06-081,3031,3031,2901,290500322.50
2016-06-071,2781,3051,2781,3055,700326.25
2016-06-061,2491,2691,2491,269200317.25
2016-06-031,2401,2411,2321,2322,700308
2016-06-021,2551,2551,2381,238300309.50
2016-06-011,2331,2351,2331,235700308.75
2016-05-311,2401,2421,2401,241400310.25
2016-05-301,2371,2381,2371,238200309.50
2016-05-271,2331,2351,2331,2351,800308.75
2016-05-261,2501,2501,2401,240500310
2016-05-251,2501,2511,2501,2501,100312.50
2016-05-241,2401,2501,2401,2423,100310.50
2016-05-231,2401,2401,2401,240500310
2016-05-201,2451,2461,2361,2365,000309
2016-05-191,2441,2461,2441,246300311.50
2016-05-181,2451,2461,2381,2461,900311.50
2016-05-171,2551,2551,2461,2462,300311.50
2016-05-161,2311,2601,2311,258700314.50
2016-05-131,2361,2361,2361,236100309
2016-05-121,2361,2361,2351,235200308.75
2016-05-111,2551,2601,2281,2501,700312.50
2016-05-101,2551,2551,2541,254500313.50
2016-05-091,2391,2511,2391,251500312.75
2016-05-061,2801,2801,2501,250300312.50
2016-05-021,2481,2501,2181,2371,800309.25
2016-04-281,2651,2701,2251,2252,200306.25
2016-04-271,2601,3501,2601,2755,200318.75
2016-04-261,1661,2501,1661,2407,400310
2016-04-251,1521,1781,1521,163400290.75
2016-04-211,1821,1821,1821,1822,700295.50
2016-04-201,1541,1841,1531,1824,400295.50
2016-04-191,1511,1521,1511,152300288
2016-04-181,1351,1411,1351,141700285.25
2016-04-151,1951,1951,1351,135400283.75
2016-04-141,1201,1501,1201,1501,200287.50
2016-04-131,1241,1241,0961,1012,700275.25
2016-04-121,1021,1251,0941,094500273.50
2016-04-111,0901,0951,0901,095300273.75
2016-04-011,1151,1151,1111,111300277.75
2016-03-301,1211,1211,1211,121100280.25
2016-03-251,1601,1601,1601,160100290
2016-03-231,1601,1601,1601,1601,400290
2016-03-221,1441,1601,1441,160300290
2016-03-181,1441,1441,1441,1441,700286
2016-03-171,1401,1441,1401,144300286
2016-03-161,1351,1401,1331,1401,500285
2016-03-151,1101,1101,1101,110100277.50
2016-03-141,1201,1201,1021,1021,100275.50
2016-03-111,0791,0881,0791,088200272
2016-03-101,0801,0801,0701,070700267.50
2016-03-081,0731,0731,0731,073100268.25
2016-03-071,0801,0801,0801,080300270
2016-03-021,0571,0801,0571,0801,000270
2016-02-291,0531,0771,0531,077400269.25
2016-02-251,0371,0791,0371,053400263.25
2016-02-241,0431,0431,0431,043200260.75
2016-02-231,0801,0801,0551,0551,300263.75
2016-02-221,0561,0561,0561,056100264
2016-02-191,0801,0801,0801,0803,400270
2016-02-181,0801,0801,0801,080100270
2016-02-171,0151,0201,0151,020300255
2016-02-161,0101,0101,0101,0101,000252.50
2016-02-151,0111,0111,0111,011100252.75
2016-02-121,0091,0091,0091,009100252.25
2016-02-101,0141,0141,0141,014200253.50
2016-02-091,0451,0741,0411,041300260.25
2016-02-081,0721,0751,0421,0751,800268.75
2016-02-051,0851,0851,0751,075500268.75
2016-02-021,0751,0951,0731,0852,000271.25
2016-02-011,0911,1221,0911,1051,100276.25
2016-01-291,1001,1001,0851,085300271.25
2016-01-271,0991,0991,0991,099100274.75
2016-01-261,0891,1001,0881,088900272
2016-01-251,0951,1301,0851,1002,500275
2016-01-221,1501,1501,1501,150600287.50
2016-01-211,1001,1001,1001,100200275
2016-01-201,1281,1281,1001,1003,200275
2016-01-191,1281,1281,1281,128100282
2016-01-181,1311,1311,0781,0782,000269.50
2016-01-151,1201,1401,1201,1311,100282.75
2016-01-141,1651,1651,0811,1273,100281.75
2016-01-131,1611,1661,1611,166400291.50
2016-01-121,2451,2451,1611,1611,200290.25
2016-01-061,2451,2451,2451,245300311.25
2016-01-051,2351,2451,1911,245600311.25
2016-01-041,2201,2401,2201,234500308.50

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