4832 JFEシステムズ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,865	3,960	3,865	3,930	4,000	1,965
2019-12-27	3,870	3,885	3,860	3,885	2,800	1,942.50
2019-12-26	3,885	3,920	3,860	3,860	6,600	1,930
2019-12-25	3,875	3,880	3,860	3,880	1,700	1,940
2019-12-24	3,860	3,875	3,850	3,870	2,800	1,935
2019-12-23	3,860	3,865	3,785	3,845	7,400	1,922.50
2019-12-20	3,740	3,795	3,740	3,790	6,000	1,895
2019-12-19	3,740	3,740	3,710	3,740	2,100	1,870
2019-12-18	3,690	3,730	3,690	3,730	3,200	1,865
2019-12-17	3,690	3,700	3,655	3,690	3,700	1,845
2019-12-16	3,625	3,675	3,625	3,655	4,600	1,827.50
2019-12-13	3,635	3,655	3,605	3,610	3,800	1,805
2019-12-12	3,670	3,670	3,550	3,605	4,700	1,802.50
2019-12-11	3,625	3,685	3,600	3,650	6,800	1,825
2019-12-10	3,660	3,660	3,625	3,650	2,000	1,825
2019-12-09	3,660	3,665	3,660	3,660	3,300	1,830
2019-12-06	3,625	3,655	3,625	3,630	3,900	1,815
2019-12-05	3,645	3,660	3,600	3,625	5,400	1,812.50
2019-12-04	3,550	3,600	3,550	3,600	2,500	1,800
2019-12-03	3,515	3,555	3,495	3,555	3,200	1,777.50
2019-12-02	3,490	3,555	3,445	3,535	6,000	1,767.50
2019-11-29	3,600	3,640	3,400	3,515	16,900	1,757.50
2019-11-28	3,585	3,680	3,585	3,640	7,800	1,820
2019-11-27	3,325	3,560	3,325	3,540	13,500	1,770
2019-11-26	3,295	3,350	3,250	3,350	4,900	1,675
2019-11-25	3,285	3,300	3,265	3,300	5,500	1,650
2019-11-22	3,135	3,245	3,135	3,235	10,000	1,617.50
2019-11-21	3,110	3,150	3,100	3,150	2,300	1,575
2019-11-20	3,115	3,115	3,095	3,110	5,600	1,555
2019-11-19	3,075	3,120	3,055	3,115	4,500	1,557.50
2019-11-18	3,080	3,080	3,070	3,075	800	1,537.50
2019-11-15	3,070	3,075	3,060	3,070	1,400	1,535
2019-11-14	3,045	3,070	3,025	3,070	3,400	1,535
2019-11-13	3,030	3,030	3,010	3,030	1,200	1,515
2019-11-12	3,045	3,075	3,045	3,055	1,400	1,527.50
2019-11-11	3,070	3,080	3,030	3,040	2,500	1,520
2019-11-08	3,030	3,070	3,020	3,065	3,900	1,532.50
2019-11-07	3,035	3,040	3,030	3,030	2,200	1,515
2019-11-06	3,075	3,080	3,040	3,040	2,700	1,520
2019-11-05	3,090	3,115	3,080	3,100	4,700	1,550
2019-11-01	3,075	3,075	3,045	3,060	2,100	1,530
2019-10-31	3,055	3,075	3,050	3,075	2,200	1,537.50
2019-10-30	3,065	3,085	3,040	3,055	11,100	1,527.50
2019-10-29	3,005	3,060	3,000	3,060	19,100	1,530
2019-10-28	2,957	2,988	2,840	2,970	27,800	1,485
2019-10-25	2,969	2,969	2,912	2,912	5,900	1,456
2019-10-24	2,965	2,995	2,935	2,950	8,600	1,475
2019-10-23	2,935	2,956	2,935	2,956	1,000	1,478
2019-10-21	2,891	2,947	2,891	2,947	2,100	1,473.50
2019-10-18	2,899	2,910	2,890	2,896	6,100	1,448
2019-10-17	2,923	2,926	2,890	2,899	3,100	1,449.50
2019-10-16	2,929	2,930	2,890	2,910	4,100	1,455
2019-10-15	2,928	2,928	2,906	2,909	700	1,454.50
2019-10-11	2,920	2,920	2,893	2,893	1,000	1,446.50
2019-10-10	2,910	2,910	2,910	2,910	1,500	1,455
2019-10-09	2,919	2,920	2,900	2,920	1,600	1,460
2019-10-08	2,930	2,930	2,909	2,919	900	1,459.50
2019-10-07	2,948	2,948	2,910	2,930	2,100	1,465
2019-10-04	2,841	2,909	2,834	2,909	1,200	1,454.50
2019-10-03	2,832	2,847	2,830	2,841	1,200	1,420.50
2019-10-02	2,846	2,847	2,818	2,847	1,000	1,423.50
2019-10-01	2,850	2,850	2,817	2,847	1,100	1,423.50
2019-09-30	2,820	2,844	2,807	2,816	2,200	1,408
2019-09-27	2,833	2,837	2,820	2,820	500	1,410
2019-09-26	2,850	2,866	2,822	2,849	1,200	1,424.50
2019-09-25	2,830	2,853	2,810	2,850	2,800	1,425
2019-09-24	2,800	2,828	2,800	2,828	800	1,414
2019-09-20	2,825	2,826	2,806	2,813	2,300	1,406.50
2019-09-19	2,821	2,825	2,721	2,825	4,500	1,412.50
2019-09-18	2,841	2,841	2,783	2,798	3,600	1,399
2019-09-17	2,818	2,818	2,791	2,791	1,100	1,395.50
2019-09-13	2,781	2,788	2,760	2,786	2,800	1,393
2019-09-12	2,779	2,789	2,779	2,783	2,200	1,391.50
2019-09-11	2,757	2,773	2,750	2,760	1,700	1,380
2019-09-10	2,740	2,744	2,727	2,744	2,500	1,372
2019-09-09	2,743	2,745	2,723	2,744	5,000	1,372
2019-09-06	2,695	2,720	2,670	2,720	2,400	1,360
2019-09-05	2,649	2,688	2,646	2,688	800	1,344
2019-09-04	2,657	2,659	2,650	2,650	1,300	1,325
2019-09-03	2,622	2,649	2,593	2,627	9,400	1,313.50
2019-09-02	2,739	2,739	2,662	2,672	1,200	1,336
2019-08-30	2,678	2,700	2,678	2,700	800	1,350
2019-08-29	2,710	2,710	2,678	2,678	700	1,339
2019-08-28	2,660	2,705	2,660	2,702	4,800	1,351
2019-08-27	2,631	2,660	2,630	2,660	2,500	1,330
2019-08-26	2,606	2,650	2,606	2,609	9,600	1,304.50
2019-08-23	2,705	2,721	2,701	2,703	1,700	1,351.50
2019-08-22	2,769	2,769	2,703	2,703	10,600	1,351.50
2019-08-21	2,746	2,780	2,727	2,730	12,400	1,365
2019-08-20	2,774	2,781	2,746	2,746	7,700	1,373
2019-08-19	2,813	2,821	2,760	2,768	7,400	1,384
2019-08-16	2,852	2,852	2,794	2,812	6,500	1,406
2019-08-15	2,814	2,850	2,805	2,812	6,200	1,406
2019-08-14	2,925	2,925	2,842	2,914	6,100	1,457
2019-08-13	2,910	2,926	2,873	2,880	4,700	1,440
2019-08-09	2,902	2,940	2,902	2,921	2,000	1,460.50
2019-08-08	2,917	2,929	2,900	2,916	4,400	1,458
2019-08-07	2,935	2,939	2,893	2,898	2,500	1,449
2019-08-06	2,902	2,967	2,865	2,945	5,700	1,472.50
2019-08-05	3,055	3,060	2,973	2,983	3,800	1,491.50
2019-08-02	3,000	3,070	3,000	3,050	4,600	1,525
2019-08-01	3,090	3,090	3,025	3,025	3,400	1,512.50
2019-07-31	3,170	3,170	3,080	3,095	5,200	1,547.50
2019-07-30	3,190	3,190	3,100	3,130	9,200	1,565
2019-07-29	3,030	3,190	3,030	3,190	42,400	1,595
2019-07-26	2,944	3,020	2,944	3,020	10,400	1,510
2019-07-25	2,943	2,960	2,925	2,943	2,900	1,471.50
2019-07-24	2,937	2,937	2,920	2,923	1,000	1,461.50
2019-07-23	2,936	2,940	2,903	2,903	2,400	1,451.50
2019-07-22	2,935	2,954	2,930	2,935	2,000	1,467.50
2019-07-19	2,898	2,935	2,897	2,935	2,700	1,467.50
2019-07-18	2,897	2,966	2,879	2,897	2,700	1,448.50
2019-07-17	2,912	2,913	2,896	2,896	4,200	1,448
2019-07-16	2,851	2,935	2,851	2,932	8,000	1,466
2019-07-12	2,973	2,980	2,814	2,843	11,300	1,421.50
2019-07-11	2,999	2,999	2,971	2,972	2,000	1,486
2019-07-10	3,000	3,000	2,981	3,000	1,900	1,500
2019-07-09	2,995	3,020	2,995	3,000	4,000	1,500
2019-07-08	2,981	2,999	2,980	2,999	1,800	1,499.50
2019-07-05	2,999	2,999	2,980	2,982	900	1,491
2019-07-04	3,000	3,000	2,981	3,000	10,500	1,500
2019-07-03	2,994	2,994	2,964	2,990	3,400	1,495
2019-07-02	3,000	3,000	2,968	2,992	4,800	1,496
2019-07-01	2,997	3,000	2,973	3,000	7,900	1,500
2019-06-28	3,025	3,030	2,976	2,982	20,800	1,491
2019-06-27	2,911	3,025	2,911	3,025	8,000	1,512.50
2019-06-26	2,899	2,900	2,892	2,900	6,400	1,450
2019-06-25	2,896	2,900	2,896	2,899	3,700	1,449.50
2019-06-24	2,887	2,914	2,887	2,895	3,400	1,447.50
2019-06-21	2,894	2,896	2,881	2,882	3,200	1,441
2019-06-20	2,907	2,907	2,868	2,888	5,100	1,444
2019-06-19	2,860	2,913	2,860	2,907	2,000	1,453.50
2019-06-18	2,899	2,900	2,840	2,845	5,200	1,422.50
2019-06-17	2,900	2,911	2,890	2,900	2,200	1,450
2019-06-14	2,930	2,945	2,897	2,899	5,200	1,449.50
2019-06-13	2,950	2,950	2,900	2,904	1,300	1,452
2019-06-12	2,878	2,929	2,878	2,900	4,000	1,450
2019-06-11	2,923	2,930	2,875	2,878	4,300	1,439
2019-06-10	2,980	2,980	2,911	2,934	1,600	1,467
2019-06-07	2,940	2,940	2,892	2,930	10,800	1,465
2019-06-06	2,958	2,958	2,906	2,940	2,100	1,470
2019-06-05	2,819	2,958	2,819	2,958	1,500	1,479
2019-06-04	2,850	2,850	2,808	2,821	4,200	1,410.50
2019-06-03	2,872	2,884	2,850	2,850	1,800	1,425
2019-05-31	2,999	2,999	2,871	2,872	1,500	1,436
2019-05-30	2,961	2,973	2,950	2,956	700	1,478
2019-05-29	2,902	3,035	2,902	3,025	6,100	1,512.50
2019-05-28	2,870	2,980	2,870	2,952	4,600	1,476
2019-05-27	2,773	2,950	2,773	2,900	17,300	1,450
2019-05-24	2,771	2,771	2,766	2,771	900	1,385.50
2019-05-23	2,819	2,819	2,761	2,784	900	1,392
2019-05-22	2,817	2,819	2,788	2,788	2,400	1,394
2019-05-21	2,811	2,818	2,789	2,795	3,500	1,397.50
2019-05-20	2,785	2,838	2,785	2,811	1,700	1,405.50
2019-05-17	2,794	2,797	2,782	2,785	900	1,392.50
2019-05-16	2,790	2,790	2,770	2,789	400	1,394.50
2019-05-15	2,746	2,790	2,744	2,790	2,600	1,395
2019-05-14	2,779	2,780	2,731	2,775	1,400	1,387.50
2019-05-13	2,790	2,822	2,790	2,821	800	1,410.50
2019-05-10	2,817	2,820	2,780	2,790	1,500	1,395
2019-05-09	2,801	2,846	2,778	2,778	1,000	1,389
2019-05-08	2,825	2,834	2,800	2,811	2,800	1,405.50
2019-05-07	2,826	2,850	2,825	2,848	1,500	1,424
2019-04-26	2,819	2,850	2,720	2,850	3,400	1,425
2019-04-25	2,860	2,870	2,770	2,815	7,800	1,407.50
2019-04-24	2,784	2,900	2,783	2,830	14,200	1,415
2019-04-23	2,761	2,761	2,721	2,761	3,300	1,380.50
2019-04-22	2,670	2,749	2,670	2,749	3,300	1,374.50
2019-04-19	2,700	2,700	2,658	2,671	2,800	1,335.50
2019-04-18	2,689	2,701	2,650	2,678	3,000	1,339
2019-04-17	2,741	2,741	2,672	2,722	1,100	1,361
2019-04-16	2,650	2,710	2,650	2,695	3,100	1,347.50
2019-04-15	2,633	2,679	2,606	2,643	1,400	1,321.50
2019-04-12	2,599	2,625	2,575	2,613	1,400	1,306.50
2019-04-11	2,563	2,575	2,561	2,575	1,000	1,287.50
2019-04-10	2,564	2,564	2,550	2,556	900	1,278
2019-04-09	2,558	2,566	2,550	2,550	2,300	1,275
2019-04-08	2,590	2,595	2,558	2,558	700	1,279
2019-04-05	2,580	2,580	2,542	2,550	700	1,275
2019-04-04	2,584	2,585	2,581	2,581	300	1,290.50
2019-04-03	2,541	2,562	2,541	2,541	1,400	1,270.50
2019-04-02	2,559	2,559	2,558	2,558	900	1,279
2019-04-01	2,557	2,588	2,557	2,572	2,400	1,286
2019-03-29	2,600	2,620	2,552	2,552	3,700	1,276
2019-03-28	2,625	2,625	2,571	2,590	1,200	1,295
2019-03-27	2,631	2,631	2,590	2,628	500	1,314
2019-03-26	2,631	2,683	2,631	2,668	1,700	1,334
2019-03-25	2,663	2,669	2,631	2,631	2,400	1,315.50
2019-03-22	2,644	2,672	2,644	2,660	1,500	1,330
2019-03-20	2,644	2,644	2,644	2,644	1,100	1,322
2019-03-19	2,620	2,644	2,620	2,644	2,000	1,322
2019-03-18	2,610	2,632	2,609	2,629	2,400	1,314.50
2019-03-15	2,596	2,600	2,590	2,592	500	1,296
2019-03-14	2,590	2,590	2,580	2,580	200	1,290
2019-03-13	2,615	2,615	2,568	2,568	900	1,284
2019-03-12	2,595	2,622	2,595	2,620	700	1,310
2019-03-11	2,569	2,585	2,551	2,560	1,000	1,280
2019-03-08	2,590	2,590	2,538	2,538	1,400	1,269
2019-03-07	2,590	2,602	2,583	2,583	1,800	1,291.50
2019-03-06	2,590	2,590	2,568	2,589	1,500	1,294.50
2019-03-05	2,619	2,634	2,591	2,591	900	1,295.50
2019-03-04	2,625	2,639	2,616	2,636	1,500	1,318
2019-03-01	2,624	2,624	2,615	2,623	1,000	1,311.50
2019-02-28	2,630	2,675	2,570	2,627	7,600	1,313.50
2019-02-27	2,574	2,630	2,574	2,630	3,900	1,315
2019-02-26	2,556	2,575	2,540	2,554	3,300	1,277
2019-02-25	2,587	2,587	2,551	2,551	5,500	1,275.50
2019-02-22	2,595	2,595	2,586	2,595	2,600	1,297.50
2019-02-21	2,594	2,611	2,584	2,595	3,300	1,297.50
2019-02-20	2,548	2,587	2,548	2,580	2,600	1,290
2019-02-19	2,550	2,570	2,524	2,548	5,600	1,274
2019-02-18	2,540	2,570	2,521	2,522	3,000	1,261
2019-02-15	2,539	2,600	2,537	2,540	4,100	1,270
2019-02-14	2,521	2,590	2,521	2,538	3,400	1,269
2019-02-13	2,518	2,552	2,502	2,510	3,600	1,255
2019-02-12	2,511	2,587	2,511	2,517	1,100	1,258.50
2019-02-08	2,511	2,592	2,510	2,510	4,700	1,255
2019-02-07	2,609	2,609	2,531	2,546	3,200	1,273
2019-02-06	2,604	2,619	2,586	2,600	3,600	1,300
2019-02-05	2,702	2,702	2,552	2,610	9,600	1,305
2019-02-04	2,741	2,756	2,711	2,712	2,100	1,356
2019-02-01	2,718	2,789	2,718	2,756	1,900	1,378
2019-01-31	2,760	2,760	2,705	2,718	4,200	1,359
2019-01-30	2,807	2,828	2,753	2,753	1,900	1,376.50
2019-01-29	2,841	2,841	2,803	2,806	1,900	1,403
2019-01-28	2,983	2,983	2,797	2,875	11,300	1,437.50
2019-01-25	2,846	2,953	2,846	2,953	10,300	1,476.50
2019-01-24	2,723	2,799	2,723	2,796	2,300	1,398
2019-01-23	2,750	2,750	2,725	2,745	900	1,372.50
2019-01-22	2,738	2,744	2,720	2,720	1,600	1,360
2019-01-21	2,749	2,750	2,738	2,738	1,400	1,369
2019-01-18	2,735	2,776	2,735	2,738	1,500	1,369
2019-01-17	2,777	2,778	2,720	2,720	600	1,360
2019-01-16	2,682	2,777	2,682	2,777	600	1,388.50
2019-01-15	2,709	2,709	2,658	2,700	800	1,350
2019-01-11	2,623	2,719	2,623	2,709	1,100	1,354.50
2019-01-10	2,708	2,720	2,622	2,622	1,500	1,311
2019-01-09	2,815	2,815	2,751	2,751	1,700	1,375.50
2019-01-08	2,799	2,799	2,752	2,798	500	1,399
2019-01-07	2,800	2,800	2,799	2,799	500	1,399.50
2019-01-04	2,771	2,771	2,769	2,771	700	1,385.50

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

2024年11月
日	月	火	水	木	金	土
« 10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