4832 JFEシステムズ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,753	2,754	2,701	2,721	3,600	1,360.50
2018-12-27	2,850	2,850	2,753	2,753	1,900	1,376.50
2018-12-26	2,927	2,927	2,653	2,780	5,300	1,390
2018-12-25	2,311	2,920	2,300	2,899	12,400	1,449.50
2018-12-21	2,646	2,680	2,450	2,511	5,900	1,255.50
2018-12-20	2,757	2,757	2,678	2,678	2,600	1,339
2018-12-19	2,840	2,848	2,766	2,802	2,700	1,401
2018-12-18	2,898	2,926	2,863	2,890	1,200	1,445
2018-12-17	2,892	2,950	2,892	2,930	1,900	1,465
2018-12-14	2,950	2,956	2,891	2,920	5,500	1,460
2018-12-13	2,890	2,930	2,866	2,920	7,200	1,460
2018-12-12	2,720	2,872	2,720	2,825	3,800	1,412.50
2018-12-11	2,770	2,770	2,707	2,711	1,700	1,355.50
2018-12-10	2,794	2,820	2,744	2,820	2,000	1,410
2018-12-07	2,822	2,822	2,731	2,744	3,800	1,372
2018-12-06	2,812	2,832	2,812	2,822	4,900	1,411
2018-12-05	2,782	2,821	2,782	2,810	800	1,405
2018-12-04	2,748	2,829	2,748	2,829	3,600	1,414.50
2018-12-03	2,925	2,925	2,765	2,798	5,300	1,399
2018-11-30	2,931	2,932	2,832	2,927	3,800	1,463.50
2018-11-29	2,855	2,920	2,822	2,919	4,100	1,459.50
2018-11-28	2,898	2,940	2,898	2,905	7,500	1,452.50
2018-11-27	2,799	2,897	2,790	2,897	6,100	1,448.50
2018-11-26	2,765	2,790	2,734	2,781	3,800	1,390.50
2018-11-22	2,748	2,748	2,672	2,720	2,000	1,360
2018-11-21	2,679	2,750	2,663	2,738	8,500	1,369
2018-11-20	2,649	2,676	2,648	2,652	9,500	1,326
2018-11-19	2,700	2,700	2,626	2,648	4,800	1,324
2018-11-16	2,548	2,650	2,548	2,623	9,200	1,311.50
2018-11-15	2,445	2,547	2,445	2,547	1,900	1,273.50
2018-11-14	2,489	2,500	2,390	2,445	6,100	1,222.50
2018-11-13	2,501	2,501	2,500	2,500	6,700	1,250
2018-11-12	2,500	2,539	2,500	2,504	1,800	1,252
2018-11-09	2,507	2,512	2,480	2,500	2,600	1,250
2018-11-08	2,536	2,543	2,528	2,528	3,800	1,264
2018-11-07	2,567	2,567	2,528	2,528	1,000	1,264
2018-11-06	2,588	2,589	2,563	2,563	2,900	1,281.50
2018-11-05	2,555	2,570	2,555	2,562	1,300	1,281
2018-11-02	2,580	2,598	2,520	2,550	6,000	1,275
2018-11-01	2,579	2,579	2,550	2,558	2,400	1,279
2018-10-31	2,520	2,580	2,515	2,579	6,700	1,289.50
2018-10-30	2,469	2,508	2,431	2,508	6,100	1,254
2018-10-29	2,420	2,544	2,420	2,519	13,900	1,259.50
2018-10-26	2,404	2,419	2,381	2,400	22,200	1,200
2018-10-25	2,230	2,425	2,153	2,359	6,900	1,179.50
2018-10-24	2,300	2,330	2,246	2,246	2,400	1,123
2018-10-23	2,291	2,291	2,289	2,289	400	1,144.50
2018-10-22	2,301	2,335	2,290	2,335	2,000	1,167.50
2018-10-19	2,310	2,311	2,300	2,300	2,400	1,150
2018-10-18	2,308	2,310	2,300	2,310	1,000	1,155
2018-10-17	2,299	2,335	2,221	2,311	2,300	1,155.50
2018-10-16	2,236	2,251	2,236	2,251	1,000	1,125.50
2018-10-15	2,280	2,280	2,240	2,280	900	1,140
2018-10-12	2,222	2,222	2,222	2,222	200	1,111
2018-10-11	2,289	2,300	2,220	2,220	2,800	1,110
2018-10-10	2,320	2,320	2,290	2,320	1,900	1,160
2018-10-09	2,320	2,320	2,320	2,320	100	1,160
2018-10-05	-	-	-	2,294	-	1,147
2018-10-04	2,302	2,324	2,293	2,294	2,800	1,147
2018-10-03	2,344	2,344	2,301	2,301	900	1,150.50
2018-10-02	2,349	2,349	2,348	2,348	500	1,174
2018-10-01	2,349	2,350	2,304	2,350	2,200	1,175
2018-09-28	2,325	2,349	2,325	2,349	900	1,174.50
2018-09-27	2,296	2,350	2,296	2,325	1,000	1,162.50
2018-09-26	2,339	2,339	2,328	2,328	1,400	1,164
2018-09-25	2,282	2,308	2,282	2,307	5,500	1,153.50
2018-09-21	2,298	2,298	2,280	2,281	2,800	1,140.50
2018-09-20	2,275	2,297	2,271	2,297	2,100	1,148.50
2018-09-19	2,274	2,298	2,270	2,271	2,700	1,135.50
2018-09-18	2,247	2,249	2,243	2,248	2,700	1,124
2018-09-14	2,230	2,248	2,230	2,248	1,000	1,124
2018-09-13	2,219	2,220	2,219	2,219	700	1,109.50
2018-09-12	2,225	2,230	2,215	2,215	1,300	1,107.50
2018-09-11	2,210	2,215	2,206	2,215	800	1,107.50
2018-09-10	2,205	2,215	2,205	2,205	1,800	1,102.50
2018-09-07	2,222	2,223	2,205	2,205	1,100	1,102.50
2018-09-06	2,267	2,267	2,214	2,217	1,300	1,108.50
2018-09-05	2,235	2,235	2,235	2,235	200	1,117.50
2018-09-04	2,250	2,260	2,241	2,260	1,200	1,130
2018-09-03	2,251	2,258	2,250	2,251	1,100	1,125.50
2018-08-31	2,275	2,275	2,275	2,275	200	1,137.50
2018-08-30	2,279	2,279	2,236	2,250	900	1,125
2018-08-29	2,258	2,283	2,233	2,233	1,600	1,116.50
2018-08-28	2,238	2,238	2,216	2,216	1,100	1,108
2018-08-27	2,268	2,273	2,223	2,238	1,700	1,119
2018-08-24	2,232	2,257	2,232	2,257	1,400	1,128.50
2018-08-23	2,232	2,232	2,232	2,232	400	1,116
2018-08-22	2,232	2,249	2,232	2,232	2,400	1,116
2018-08-21	2,212	2,232	2,212	2,232	300	1,116
2018-08-20	2,203	2,212	2,203	2,212	1,700	1,106
2018-08-17	2,195	2,203	2,195	2,203	900	1,101.50
2018-08-16	2,141	2,195	2,141	2,195	2,500	1,097.50
2018-08-15	2,150	2,184	2,150	2,167	2,400	1,083.50
2018-08-14	2,125	2,125	2,125	2,125	500	1,062.50
2018-08-13	2,170	2,170	2,118	2,124	1,300	1,062
2018-08-10	2,242	2,242	2,168	2,173	1,300	1,086.50
2018-08-09	2,229	2,240	2,229	2,240	500	1,120
2018-08-08	2,269	2,269	2,269	2,269	300	1,134.50
2018-08-07	2,236	2,236	2,236	2,236	200	1,118
2018-08-06	2,225	2,225	2,207	2,207	500	1,103.50
2018-08-03	2,221	2,243	2,200	2,225	2,000	1,112.50
2018-08-02	2,236	2,259	2,236	2,259	300	1,129.50
2018-08-01	2,225	2,242	2,225	2,242	500	1,121
2018-07-31	2,225	2,227	2,220	2,225	1,000	1,112.50
2018-07-30	2,241	2,264	2,200	2,215	10,500	1,107.50
2018-07-27	2,324	2,341	2,319	2,341	5,500	1,170.50
2018-07-26	2,321	2,324	2,257	2,324	5,000	1,162
2018-07-25	2,320	2,325	2,320	2,325	800	1,162.50
2018-07-24	2,320	2,320	2,320	2,320	100	1,160
2018-07-23	2,301	2,310	2,301	2,302	600	1,151
2018-07-20	2,302	2,319	2,301	2,301	2,600	1,150.50
2018-07-19	2,320	2,320	2,273	2,301	9,100	1,150.50
2018-07-18	2,315	2,320	2,301	2,320	900	1,160
2018-07-17	2,294	2,296	2,292	2,296	400	1,148
2018-07-13	2,320	2,320	2,270	2,299	2,300	1,149.50
2018-07-12	2,255	2,329	2,255	2,288	700	1,144
2018-07-11	2,268	2,268	2,240	2,240	2,200	1,120
2018-07-10	2,310	2,310	2,263	2,263	1,400	1,131.50
2018-07-09	2,297	2,303	2,297	2,300	1,000	1,150
2018-07-06	2,282	2,301	2,280	2,292	2,100	1,146
2018-07-05	2,358	2,358	2,290	2,290	2,800	1,145
2018-07-04	2,379	2,379	2,321	2,321	6,900	1,160.50
2018-07-03	2,361	2,369	2,357	2,357	7,900	1,178.50
2018-07-02	2,367	2,372	2,357	2,357	5,300	1,178.50
2018-06-29	2,357	2,372	2,357	2,357	8,000	1,178.50
2018-06-28	2,341	2,367	2,341	2,357	6,400	1,178.50
2018-06-27	2,320	2,337	2,320	2,337	2,200	1,168.50
2018-06-26	2,349	2,368	2,323	2,330	6,400	1,165
2018-06-25	2,354	2,354	2,325	2,349	1,800	1,174.50
2018-06-22	2,337	2,343	2,325	2,327	2,300	1,163.50
2018-06-21	2,325	2,340	2,325	2,334	700	1,167
2018-06-20	2,333	2,333	2,305	2,305	3,300	1,152.50
2018-06-19	2,343	2,343	2,325	2,325	1,100	1,162.50
2018-06-18	2,370	2,375	2,336	2,343	5,000	1,171.50
2018-06-15	2,316	2,327	2,316	2,325	2,500	1,162.50
2018-06-14	2,326	2,326	2,312	2,312	200	1,156
2018-06-13	-	-	-	2,316	-	1,158
2018-06-12	2,320	2,320	2,316	2,316	2,500	1,158
2018-06-11	2,344	2,344	2,339	2,339	300	1,169.50
2018-06-08	2,354	2,354	2,354	2,354	100	1,177
2018-06-07	2,370	2,370	2,300	2,354	2,500	1,177
2018-06-06	2,320	2,320	2,320	2,320	2,200	1,160
2018-06-05	2,270	2,299	2,250	2,270	2,800	1,135
2018-06-04	2,300	2,310	2,282	2,288	3,400	1,144
2018-06-01	2,219	2,327	2,219	2,295	2,300	1,147.50
2018-05-31	2,200	2,207	2,185	2,207	1,100	1,103.50
2018-05-30	2,225	2,225	2,186	2,207	1,000	1,103.50
2018-05-29	2,213	2,213	2,180	2,189	4,300	1,094.50
2018-05-28	2,250	2,250	2,235	2,235	700	1,117.50
2018-05-25	2,265	2,265	2,250	2,250	1,500	1,125
2018-05-24	2,287	2,287	2,265	2,265	1,800	1,132.50
2018-05-23	2,300	2,300	2,293	2,293	600	1,146.50
2018-05-22	2,319	2,319	2,295	2,300	1,300	1,150
2018-05-21	2,300	2,318	2,292	2,318	1,600	1,159
2018-05-18	2,311	2,320	2,295	2,295	3,400	1,147.50
2018-05-17	2,312	2,332	2,300	2,311	3,300	1,155.50
2018-05-16	2,334	2,334	2,310	2,312	2,400	1,156
2018-05-15	2,335	2,336	2,322	2,334	2,000	1,167
2018-05-14	2,324	2,337	2,291	2,314	1,100	1,157
2018-05-11	2,323	2,323	2,322	2,323	600	1,161.50
2018-05-10	2,314	2,339	2,308	2,324	1,800	1,162
2018-05-09	2,316	2,317	2,315	2,315	1,100	1,157.50
2018-05-08	2,353	2,355	2,340	2,345	2,200	1,172.50
2018-05-07	2,320	2,349	2,301	2,340	1,500	1,170
2018-05-02	2,255	2,316	2,255	2,294	1,900	1,147
2018-05-01	2,362	2,362	2,245	2,245	6,800	1,122.50
2018-04-27	2,340	2,374	2,324	2,324	7,000	1,162
2018-04-26	2,373	2,410	2,365	2,365	22,100	1,182.50
2018-04-25	2,186	2,470	2,154	2,365	41,200	1,182.50
2018-04-24	2,091	2,150	2,091	2,149	5,700	1,074.50
2018-04-23	2,059	2,090	2,059	2,090	2,500	1,045
2018-04-20	2,043	2,059	2,043	2,059	1,000	1,029.50
2018-04-19	2,028	2,058	2,028	2,038	900	1,019
2018-04-18	2,025	2,026	2,025	2,026	500	1,013
2018-04-17	2,038	2,041	2,024	2,024	1,700	1,012
2018-04-16	2,043	2,043	2,029	2,043	1,800	1,021.50
2018-04-13	2,033	2,048	2,033	2,048	700	1,024
2018-04-12	2,030	2,030	2,027	2,027	400	1,013.50
2018-04-11	2,030	2,044	2,028	2,033	2,100	1,016.50
2018-04-10	2,023	2,039	2,023	2,030	1,500	1,015
2018-04-09	2,040	2,040	2,010	2,035	2,200	1,017.50
2018-04-06	1,979	2,058	1,969	2,045	4,800	1,022.50
2018-04-05	1,973	1,973	1,960	1,970	4,400	985
2018-04-04	1,964	1,974	1,934	1,936	10,300	968
2018-04-03	1,970	1,990	1,932	1,968	10,300	984
2018-03-30	2,022	2,030	1,966	1,974	7,600	987
2018-03-29	1,953	2,020	1,953	2,019	2,400	1,009.50
2018-03-28	2,000	2,008	1,931	1,953	4,200	976.50
2018-03-27	2,100	2,100	2,010	2,010	6,400	1,005
2018-03-26	2,000	2,000	1,951	1,999	4,600	999.50
2018-03-23	2,074	2,074	2,012	2,016	6,900	1,008
2018-03-22	2,116	2,160	2,106	2,115	10,200	1,057.50
2018-03-20	2,129	2,160	2,119	2,120	7,300	1,060
2018-03-19	2,200	2,201	2,125	2,136	9,100	1,068
2018-03-16	2,203	2,203	2,190	2,190	4,400	1,095
2018-03-15	2,224	2,227	2,192	2,194	10,300	1,097
2018-03-14	2,278	2,278	2,232	2,240	7,000	1,120
2018-03-13	2,285	2,290	2,252	2,278	4,500	1,139
2018-03-12	2,291	2,299	2,290	2,299	1,100	1,149.50
2018-03-09	2,319	2,323	2,291	2,291	4,100	1,145.50
2018-03-08	2,311	2,325	2,298	2,325	2,400	1,162.50
2018-03-07	2,320	2,320	2,292	2,292	2,500	1,146
2018-03-06	2,300	2,317	2,299	2,317	1,700	1,158.50
2018-03-05	2,294	2,320	2,240	2,266	3,600	1,133
2018-03-02	2,323	2,329	2,286	2,315	3,500	1,157.50
2018-03-01	2,340	2,349	2,318	2,325	7,100	1,162.50
2018-02-28	2,342	2,342	2,340	2,340	1,300	1,170
2018-02-27	2,382	2,382	2,345	2,345	5,100	1,172.50
2018-02-26	2,395	2,414	2,349	2,382	26,600	1,191
2018-02-23	2,305	2,305	2,295	2,295	500	1,147.50
2018-02-22	2,320	2,320	2,286	2,304	2,600	1,152
2018-02-21	2,325	2,360	2,325	2,325	800	1,162.50
2018-02-20	2,336	2,337	2,336	2,336	2,700	1,168
2018-02-19	2,314	2,400	2,314	2,336	5,500	1,168
2018-02-16	2,311	2,349	2,306	2,307	1,700	1,153.50
2018-02-15	2,276	2,334	2,270	2,334	1,200	1,167
2018-02-14	2,306	2,306	2,242	2,252	1,500	1,126
2018-02-13	2,345	2,345	2,301	2,301	500	1,150.50
2018-02-09	2,256	2,346	2,255	2,335	2,000	1,167.50
2018-02-08	2,360	2,360	2,320	2,330	1,000	1,165
2018-02-07	2,320	2,373	2,300	2,300	2,900	1,150
2018-02-06	2,361	2,408	2,215	2,270	7,300	1,135
2018-02-05	2,415	2,456	2,411	2,456	2,700	1,228
2018-02-02	2,438	2,456	2,425	2,456	2,200	1,228
2018-02-01	2,463	2,463	2,446	2,460	2,000	1,230
2018-01-31	2,424	2,462	2,424	2,454	2,300	1,227
2018-01-30	2,457	2,469	2,419	2,424	8,900	1,212
2018-01-29	2,500	2,500	2,450	2,457	9,700	1,228.50
2018-01-26	2,512	2,582	2,452	2,478	13,200	1,239
2018-01-25	2,483	2,518	2,451	2,518	6,400	1,259
2018-01-24	2,403	2,447	2,403	2,433	2,400	1,216.50
2018-01-23	2,449	2,450	2,430	2,448	3,200	1,224
2018-01-22	2,414	2,425	2,401	2,425	1,000	1,212.50
2018-01-19	2,448	2,448	2,355	2,399	9,600	1,199.50
2018-01-18	2,451	2,458	2,448	2,448	2,000	1,224
2018-01-17	2,435	2,510	2,435	2,445	5,900	1,222.50
2018-01-16	2,430	2,442	2,430	2,435	2,900	1,217.50
2018-01-15	2,439	2,442	2,427	2,427	2,800	1,213.50
2018-01-12	2,409	2,410	2,396	2,410	2,700	1,205
2018-01-11	2,405	2,406	2,383	2,383	5,000	1,191.50
2018-01-10	2,409	2,420	2,409	2,420	3,700	1,210
2018-01-09	2,433	2,437	2,417	2,437	1,800	1,218.50
2018-01-05	2,440	2,440	2,340	2,437	2,800	1,218.50
2018-01-04	2,429	2,480	2,429	2,436	2,100	1,218

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