4832 JFEシステムズ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,411	2,447	2,411	2,436	2,800	609
2017-12-28	2,419	2,419	2,402	2,402	1,600	600.50
2017-12-27	2,414	2,440	2,414	2,420	1,800	605
2017-12-26	2,430	2,459	2,430	2,441	3,700	610.25
2017-12-25	2,460	2,468	2,459	2,460	900	615
2017-12-22	2,479	2,482	2,460	2,460	800	615
2017-12-21	2,479	2,479	2,479	2,479	100	619.75
2017-12-20	2,473	2,480	2,468	2,480	2,400	620
2017-12-19	2,475	2,475	2,464	2,473	700	618.25
2017-12-18	2,465	2,500	2,465	2,472	2,000	618
2017-12-14	2,463	2,463	2,463	2,463	500	615.75
2017-12-13	2,482	2,482	2,465	2,465	700	616.25
2017-12-12	2,469	2,469	2,469	2,469	800	617.25
2017-12-11	2,506	2,506	2,464	2,464	700	616
2017-12-08	2,484	2,484	2,484	2,484	400	621
2017-12-07	2,473	2,494	2,473	2,494	1,200	623.50
2017-12-06	2,539	2,539	2,501	2,501	3,800	625.25
2017-12-05	2,465	2,542	2,465	2,540	2,900	635
2017-12-04	2,465	2,465	2,465	2,465	200	616.25
2017-12-01	2,470	2,500	2,450	2,477	3,900	619.25
2017-11-30	2,440	2,455	2,440	2,455	600	613.75
2017-11-28	2,436	2,436	2,436	2,436	100	609
2017-11-27	2,478	2,478	2,431	2,470	1,600	617.50
2017-11-24	2,470	2,473	2,411	2,456	1,300	614
2017-11-22	2,485	2,485	2,456	2,456	1,000	614
2017-11-20	2,496	2,496	2,496	2,496	1,300	624
2017-11-17	2,450	2,497	2,450	2,497	1,300	624.25
2017-11-16	2,467	2,467	2,445	2,445	200	611.25
2017-11-15	2,457	2,493	2,400	2,417	3,400	604.25
2017-11-13	2,468	2,468	2,468	2,468	100	617
2017-11-10	2,486	2,515	2,453	2,468	1,500	617
2017-11-09	2,502	2,503	2,436	2,436	2,500	609
2017-11-08	2,567	2,567	2,555	2,560	1,200	640
2017-11-07	2,626	2,626	2,566	2,566	600	641.50
2017-11-06	2,677	2,677	2,616	2,616	1,400	654
2017-11-02	2,548	2,670	2,548	2,611	5,900	652.75
2017-11-01	2,555	2,582	2,550	2,561	4,800	640.25
2017-10-31	2,498	2,624	2,432	2,580	15,100	645
2017-10-30	2,480	2,506	2,356	2,498	7,600	624.50
2017-10-27	2,350	2,499	2,350	2,480	9,300	620
2017-10-26	2,360	2,362	2,345	2,345	6,400	586.25
2017-10-25	2,397	2,397	2,357	2,358	2,100	589.50
2017-10-24	2,322	2,367	2,322	2,350	600	587.50
2017-10-23	2,339	2,398	2,332	2,332	1,600	583
2017-10-20	2,375	2,375	2,342	2,362	2,100	590.50
2017-10-19	2,344	2,380	2,344	2,379	3,000	594.75
2017-10-18	2,320	2,341	2,320	2,341	700	585.25
2017-10-17	2,325	2,326	2,310	2,310	1,000	577.50
2017-10-16	2,325	2,325	2,320	2,323	800	580.75
2017-10-13	2,340	2,343	2,330	2,330	600	582.50
2017-10-12	2,320	2,339	2,316	2,329	800	582.25
2017-10-11	2,338	2,348	2,320	2,320	900	580
2017-10-10	2,310	2,338	2,265	2,338	2,500	584.50
2017-10-06	2,310	2,311	2,260	2,260	4,700	565
2017-10-05	2,312	2,312	2,253	2,260	2,800	565
2017-10-04	2,385	2,385	2,314	2,314	2,300	578.50
2017-10-03	2,420	2,420	2,392	2,392	1,100	598
2017-10-02	2,479	2,479	2,439	2,440	1,300	610
2017-09-29	2,448	2,491	2,398	2,491	900	622.75
2017-09-28	2,360	2,448	2,350	2,448	2,400	612
2017-09-27	2,400	2,400	2,330	2,381	1,300	595.25
2017-09-26	2,350	2,380	2,300	2,380	3,700	595
2017-09-25	2,370	2,382	2,365	2,365	2,600	591.25
2017-09-22	2,321	2,372	2,290	2,372	2,900	593
2017-09-21	2,430	2,430	2,342	2,342	1,800	585.50
2017-09-20	2,459	2,459	2,412	2,412	2,200	603
2017-09-19	2,461	2,470	2,441	2,459	2,700	614.75
2017-09-15	2,450	2,490	2,450	2,488	1,700	622
2017-09-14	2,448	2,459	2,448	2,459	700	614.75
2017-09-13	2,451	2,489	2,445	2,489	800	622.25
2017-09-12	2,445	2,465	2,443	2,451	1,800	612.75
2017-09-11	2,444	2,490	2,440	2,445	3,200	611.25
2017-09-08	2,499	2,500	2,449	2,460	4,300	615
2017-09-07	2,506	2,506	2,499	2,499	300	624.75
2017-09-06	2,450	2,500	2,445	2,461	5,500	615.25
2017-09-05	2,499	2,500	2,420	2,457	5,200	614.25
2017-09-04	2,585	2,585	2,476	2,499	1,100	624.75
2017-09-01	2,445	2,570	2,442	2,570	10,300	642.50
2017-08-31	2,399	2,450	2,395	2,450	3,500	612.50
2017-08-30	2,333	2,400	2,332	2,399	4,100	599.75
2017-08-29	2,385	2,385	2,385	2,385	1,300	596.25
2017-08-28	2,390	2,390	2,305	2,385	2,300	596.25
2017-08-25	2,390	2,390	2,305	2,355	800	588.75
2017-08-24	2,390	2,390	2,382	2,384	1,700	596
2017-08-23	2,388	2,390	2,385	2,385	1,400	596.25
2017-08-22	2,390	2,390	2,380	2,382	2,700	595.50
2017-08-21	2,373	2,397	2,369	2,384	8,200	596
2017-08-18	2,370	2,399	2,370	2,373	2,300	593.25
2017-08-17	2,424	2,424	2,370	2,370	1,800	592.50
2017-08-16	2,390	2,424	2,389	2,424	800	606
2017-08-15	2,343	2,399	2,301	2,399	3,100	599.75
2017-08-14	2,327	2,370	2,141	2,341	8,900	585.25
2017-08-10	2,404	2,404	2,351	2,377	1,300	594.25
2017-08-09	2,475	2,475	2,357	2,400	1,700	600
2017-08-08	2,475	2,475	2,475	2,475	900	618.75
2017-08-07	2,534	2,534	2,424	2,475	3,000	618.75
2017-08-04	2,539	2,539	2,500	2,500	2,700	625
2017-08-03	2,527	2,554	2,494	2,494	3,800	623.50
2017-08-02	2,575	2,600	2,502	2,527	10,700	631.75
2017-08-01	2,587	2,650	2,567	2,601	10,800	650.25
2017-07-31	2,499	2,650	2,478	2,650	38,200	662.50
2017-07-28	2,432	2,600	2,432	2,549	31,600	637.25
2017-07-27	2,350	2,500	2,350	2,403	18,800	600.75
2017-07-26	2,323	2,404	2,280	2,324	12,500	581
2017-07-25	2,280	2,400	2,271	2,357	19,500	589.25
2017-07-24	2,264	2,268	2,234	2,234	600	558.50
2017-07-21	2,255	2,284	2,227	2,259	11,800	564.75
2017-07-20	2,221	2,260	2,221	2,255	3,900	563.75
2017-07-19	2,219	2,222	2,166	2,221	10,600	555.25
2017-07-18	2,241	2,261	2,150	2,191	7,000	547.75
2017-07-14	2,299	2,330	2,270	2,270	6,500	567.50
2017-07-13	2,165	2,279	2,165	2,275	11,400	568.75
2017-07-12	2,160	2,190	2,160	2,171	2,200	542.75
2017-07-11	2,155	2,181	2,150	2,165	3,000	541.25
2017-07-10	2,082	2,195	2,081	2,155	7,400	538.75
2017-07-07	2,065	2,100	2,040	2,080	8,100	520
2017-07-06	2,080	2,080	2,070	2,074	3,100	518.50
2017-07-05	2,089	2,108	2,082	2,086	6,500	521.50
2017-07-04	2,100	2,142	2,100	2,128	6,700	532
2017-07-03	2,169	2,170	2,123	2,125	10,600	531.25
2017-06-30	2,170	2,217	2,110	2,169	17,100	542.25
2017-06-29	2,227	2,249	2,130	2,216	32,100	554
2017-06-28	2,308	2,308	2,270	2,277	2,500	569.25
2017-06-27	2,325	2,335	2,295	2,320	2,700	580
2017-06-26	2,336	2,336	2,299	2,325	6,900	581.25
2017-06-23	2,416	2,416	2,231	2,336	6,900	584
2017-06-22	2,401	2,417	2,375	2,417	4,000	604.25
2017-06-21	2,400	2,414	2,400	2,401	7,300	600.25
2017-06-20	2,470	2,470	2,405	2,426	8,500	606.50
2017-06-19	2,460	2,578	2,450	2,475	15,900	618.75
2017-06-16	2,349	2,456	2,349	2,448	13,200	612
2017-06-15	2,239	2,340	2,233	2,329	16,300	582.25
2017-06-14	2,253	2,289	2,030	2,289	36,100	572.25
2017-06-13	2,205	2,615	2,205	2,303	32,000	575.75
2017-06-12	2,099	2,150	2,088	2,150	16,200	537.50
2017-06-09	2,068	2,088	2,061	2,088	4,100	522
2017-06-08	2,084	2,084	2,048	2,080	5,700	520
2017-06-07	2,048	2,085	2,048	2,084	11,200	521
2017-06-06	2,040	2,079	2,040	2,064	8,600	516
2017-06-05	1,999	2,089	1,999	2,032	11,900	508
2017-06-02	1,973	1,997	1,971	1,990	8,700	497.50
2017-06-01	1,948	1,973	1,943	1,972	9,000	493
2017-05-31	1,923	1,947	1,923	1,942	4,300	485.50
2017-05-30	1,933	1,937	1,924	1,937	2,500	484.25
2017-05-29	1,940	1,940	1,907	1,937	6,100	484.25
2017-05-26	1,881	1,920	1,881	1,900	11,500	475
2017-05-25	1,873	1,880	1,850	1,877	4,300	469.25
2017-05-24	1,885	1,885	1,859	1,884	3,600	471
2017-05-23	1,894	1,895	1,856	1,885	6,500	471.25
2017-05-22	1,856	1,880	1,856	1,880	7,600	470
2017-05-19	1,852	1,869	1,844	1,856	6,900	464
2017-05-18	1,865	1,865	1,830	1,850	3,400	462.50
2017-05-17	1,805	1,877	1,800	1,871	14,300	467.75
2017-05-16	1,775	1,820	1,775	1,805	12,200	451.25
2017-05-15	1,765	1,772	1,756	1,771	4,400	442.75
2017-05-12	1,743	1,777	1,743	1,769	3,800	442.25
2017-05-11	1,770	1,770	1,748	1,761	4,800	440.25
2017-05-10	1,709	1,779	1,707	1,772	13,500	443
2017-05-09	1,712	1,712	1,708	1,709	2,100	427.25
2017-05-08	1,718	1,720	1,708	1,715	4,200	428.75
2017-05-02	1,694	1,710	1,680	1,707	5,100	426.75
2017-05-01	1,692	1,692	1,676	1,679	4,700	419.75
2017-04-28	1,700	1,710	1,690	1,690	6,300	422.50
2017-04-27	1,666	1,700	1,666	1,695	20,000	423.75
2017-04-26	1,650	1,728	1,644	1,654	40,900	413.50
2017-04-25	1,629	1,650	1,629	1,650	2,300	412.50
2017-04-24	1,639	1,645	1,633	1,644	4,400	411
2017-04-21	1,657	1,657	1,633	1,633	6,300	408.25
2017-04-20	1,658	1,658	1,658	1,658	3,200	414.50
2017-04-19	1,653	1,659	1,653	1,658	600	414.50
2017-04-18	1,649	1,658	1,646	1,658	1,500	414.50
2017-04-17	1,605	1,630	1,605	1,630	2,700	407.50
2017-04-14	1,600	1,605	1,600	1,605	700	401.25
2017-04-13	1,591	1,591	1,591	1,591	200	397.75
2017-04-12	1,605	1,605	1,590	1,591	3,100	397.75
2017-04-11	1,590	1,608	1,590	1,608	1,700	402
2017-04-10	1,624	1,646	1,624	1,629	1,800	407.25
2017-04-07	1,658	1,658	1,618	1,625	1,300	406.25
2017-04-06	1,627	1,627	1,601	1,603	1,200	400.75
2017-04-05	1,627	1,627	1,627	1,627	800	406.75
2017-04-04	1,665	1,665	1,630	1,659	1,000	414.75
2017-04-03	1,646	1,665	1,646	1,665	1,700	416.25
2017-03-31	1,673	1,673	1,651	1,673	2,000	418.25
2017-03-30	1,656	1,674	1,656	1,674	2,200	418.50
2017-03-29	1,597	1,666	1,597	1,656	700	414
2017-03-28	1,662	1,673	1,662	1,664	1,300	416
2017-03-27	1,680	1,680	1,668	1,671	2,200	417.75
2017-03-24	1,661	1,673	1,660	1,673	2,700	418.25
2017-03-23	1,652	1,659	1,651	1,651	7,000	412.75
2017-03-22	1,667	1,667	1,652	1,652	7,900	413
2017-03-21	1,680	1,681	1,640	1,666	6,900	416.50
2017-03-17	1,650	1,689	1,648	1,682	14,000	420.50
2017-03-16	1,628	1,648	1,626	1,648	2,300	412
2017-03-15	1,649	1,649	1,630	1,631	1,800	407.75
2017-03-14	1,640	1,648	1,634	1,648	600	412
2017-03-13	1,648	1,650	1,641	1,645	1,200	411.25
2017-03-10	1,645	1,645	1,639	1,645	500	411.25
2017-03-09	1,642	1,648	1,638	1,639	2,100	409.75
2017-03-08	1,646	1,646	1,634	1,642	500	410.50
2017-03-07	1,635	1,648	1,633	1,647	3,000	411.75
2017-03-06	1,632	1,635	1,631	1,635	700	408.75
2017-03-03	1,638	1,642	1,632	1,632	1,300	408
2017-03-02	1,635	1,635	1,627	1,627	300	406.75
2017-03-01	1,630	1,630	1,613	1,613	2,100	403.25
2017-02-27	1,629	1,629	1,618	1,627	400	406.75
2017-02-24	1,626	1,630	1,626	1,630	1,100	407.50
2017-02-22	1,619	1,637	1,619	1,631	1,900	407.75
2017-02-21	1,622	1,641	1,622	1,628	400	407
2017-02-20	1,637	1,644	1,630	1,630	2,500	407.50
2017-02-17	1,638	1,638	1,638	1,638	200	409.50
2017-02-16	1,638	1,638	1,621	1,631	1,300	407.75
2017-02-15	1,640	1,645	1,619	1,630	4,700	407.50
2017-02-14	1,627	1,630	1,625	1,630	1,300	407.50
2017-02-13	1,616	1,628	1,616	1,619	2,400	404.75
2017-02-10	1,613	1,629	1,613	1,615	3,400	403.75
2017-02-09	1,613	1,629	1,612	1,612	700	403
2017-02-08	1,635	1,635	1,602	1,611	3,400	402.75
2017-02-07	1,615	1,635	1,615	1,635	1,000	408.75
2017-02-06	1,639	1,639	1,608	1,619	1,300	404.75
2017-02-03	1,630	1,643	1,603	1,640	2,100	410
2017-02-02	1,644	1,644	1,615	1,630	1,500	407.50
2017-02-01	1,638	1,638	1,613	1,619	1,300	404.75
2017-01-31	1,630	1,630	1,578	1,612	4,100	403
2017-01-30	1,646	1,646	1,612	1,630	1,100	407.50
2017-01-27	1,650	1,650	1,638	1,640	1,100	410
2017-01-26	1,690	1,690	1,630	1,634	9,400	408.50
2017-01-25	1,635	1,699	1,635	1,699	7,700	424.75
2017-01-24	1,645	1,645	1,612	1,635	3,500	408.75
2017-01-23	1,639	1,641	1,613	1,641	2,100	410.25
2017-01-20	1,635	1,637	1,633	1,637	4,100	409.25
2017-01-19	1,606	1,635	1,606	1,635	4,700	408.75
2017-01-18	1,605	1,605	1,591	1,604	1,200	401
2017-01-17	1,611	1,627	1,611	1,627	200	406.75
2017-01-16	1,627	1,627	1,615	1,616	700	404
2017-01-13	1,631	1,638	1,568	1,601	3,200	400.25
2017-01-12	1,640	1,640	1,631	1,631	3,800	407.75
2017-01-11	1,600	1,640	1,600	1,640	1,400	410
2017-01-10	1,640	1,640	1,600	1,600	300	400
2017-01-06	1,640	1,640	1,599	1,639	2,200	409.75
2017-01-05	1,595	1,640	1,576	1,640	1,300	410
2017-01-04	1,559	1,597	1,552	1,597	4,500	399.25

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