4832 JFEシステムズ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,208	2,293	2,170	2,293	62,300	1,146.50
2021-12-29	2,190	2,208	2,160	2,194	23,400	1,097
2021-12-28	2,230	2,230	2,137	2,209	18,100	1,104.50
2021-12-27	2,189	2,220	2,161	2,208	16,400	1,104
2021-12-24	2,121	2,166	2,121	2,166	9,600	1,083
2021-12-23	2,096	2,121	2,095	2,119	8,200	1,059.50
2021-12-22	2,097	2,097	2,047	2,089	3,800	1,044.50
2021-12-21	2,077	2,090	2,027	2,090	10,900	1,045
2021-12-20	2,175	2,175	2,102	2,104	19,400	1,052
2021-12-17	2,115	2,220	2,115	2,188	54,700	1,094
2021-12-16	2,099	2,115	2,077	2,115	39,700	1,057.50
2021-12-15	2,047	2,100	2,035	2,090	33,200	1,045
2021-12-14	2,025	2,041	2,013	2,035	7,400	1,017.50
2021-12-13	2,060	2,075	2,006	2,023	14,300	1,011.50
2021-12-10	1,955	2,074	1,931	2,060	68,400	1,030
2021-12-09	1,918	1,970	1,898	1,960	59,000	980
2021-12-08	1,910	1,918	1,901	1,918	4,000	959
2021-12-07	1,910	1,915	1,904	1,915	6,900	957.50
2021-12-06	1,896	1,923	1,871	1,910	15,900	955
2021-12-03	1,900	1,900	1,865	1,896	4,800	948
2021-12-02	1,880	1,893	1,825	1,860	16,300	930
2021-12-01	1,870	1,908	1,839	1,899	11,800	949.50
2021-11-30	1,860	1,893	1,833	1,870	11,300	935
2021-11-29	1,821	1,858	1,821	1,850	8,700	925
2021-11-26	1,842	1,842	1,809	1,837	9,900	918.50
2021-11-25	1,871	1,874	1,835	1,835	10,400	917.50
2021-11-24	1,875	1,876	1,860	1,873	2,900	936.50
2021-11-22	1,849	1,882	1,836	1,876	11,000	938
2021-11-19	1,853	1,857	1,829	1,836	21,300	918
2021-11-18	1,906	1,906	1,846	1,851	24,900	925.50
2021-11-17	1,922	1,922	1,906	1,910	1,600	955
2021-11-16	1,924	1,929	1,916	1,927	3,600	963.50
2021-11-15	1,899	1,924	1,899	1,923	8,700	961.50
2021-11-12	1,896	1,896	1,893	1,895	700	947.50
2021-11-11	1,886	1,887	1,879	1,886	1,700	943
2021-11-10	1,887	1,897	1,875	1,886	11,600	943
2021-11-09	1,898	1,906	1,875	1,887	9,100	943.50
2021-11-08	1,925	1,935	1,883	1,898	10,400	949
2021-11-05	1,924	1,924	1,885	1,911	13,600	955.50
2021-11-04	1,939	1,939	1,900	1,921	10,200	960.50
2021-11-02	1,942	1,944	1,907	1,943	10,900	971.50
2021-11-01	1,940	1,961	1,916	1,940	45,800	970
2021-10-29	1,885	1,930	1,874	1,930	30,100	965
2021-10-28	1,951	1,961	1,875	1,890	97,300	945
2021-10-27	1,745	1,767	1,743	1,758	10,600	879
2021-10-26	1,721	1,745	1,721	1,745	2,900	872.50
2021-10-25	1,724	1,730	1,718	1,721	5,600	860.50
2021-10-22	1,725	1,735	1,725	1,732	1,400	866
2021-10-21	1,736	1,741	1,725	1,725	2,500	862.50
2021-10-20	1,736	1,741	1,725	1,740	5,000	870
2021-10-19	1,735	1,736	1,726	1,736	2,600	868
2021-10-18	1,733	1,741	1,733	1,736	1,400	868
2021-10-15	1,739	1,739	1,731	1,735	700	867.50
2021-10-14	1,728	1,744	1,722	1,744	4,600	872
2021-10-13	1,747	1,747	1,722	1,722	4,600	861
2021-10-12	1,750	1,750	1,730	1,747	2,800	873.50
2021-10-11	1,745	1,745	1,720	1,736	3,900	868
2021-10-08	1,732	1,753	1,730	1,745	2,200	872.50
2021-10-07	1,730	1,735	1,700	1,709	4,800	854.50
2021-10-06	1,738	1,746	1,716	1,720	4,900	860
2021-10-05	1,734	1,750	1,716	1,725	6,800	862.50
2021-10-04	1,761	1,762	1,734	1,750	3,700	875
2021-10-01	1,742	1,763	1,742	1,761	6,800	880.50
2021-09-30	1,755	1,756	1,740	1,749	3,000	874.50
2021-09-29	1,729	1,752	1,727	1,744	4,800	872
2021-09-28	1,746	1,753	1,730	1,741	8,600	870.50
2021-09-27	1,750	1,760	1,742	1,748	4,800	874
2021-09-24	1,768	1,770	1,755	1,755	7,500	877.50
2021-09-22	1,760	1,760	1,743	1,753	1,200	876.50
2021-09-21	1,756	1,760	1,731	1,753	11,400	876.50
2021-09-17	1,767	1,770	1,759	1,770	6,800	885
2021-09-16	1,766	1,771	1,756	1,767	6,300	883.50
2021-09-15	1,763	1,764	1,755	1,764	4,300	882
2021-09-14	1,758	1,763	1,756	1,763	11,300	881.50
2021-09-13	1,758	1,758	1,749	1,753	3,100	876.50
2021-09-10	1,740	1,750	1,738	1,749	11,400	874.50
2021-09-09	1,723	1,735	1,723	1,733	5,400	866.50
2021-09-08	1,728	1,734	1,728	1,731	4,000	865.50
2021-09-07	1,730	1,746	1,728	1,728	6,500	864
2021-09-06	1,735	1,740	1,724	1,730	10,400	865
2021-09-03	1,729	1,769	1,715	1,723	8,300	861.50
2021-09-02	1,728	1,728	1,712	1,713	4,100	856.50
2021-09-01	1,720	1,738	1,712	1,718	5,100	859
2021-08-31	1,735	1,739	1,700	1,730	10,300	865
2021-08-30	1,720	1,755	1,715	1,734	10,400	867
2021-08-27	1,715	1,729	1,715	1,722	10,000	861
2021-08-26	1,703	1,713	1,700	1,713	2,700	856.50
2021-08-25	1,702	1,710	1,700	1,710	1,500	855
2021-08-24	1,703	1,708	1,690	1,708	4,300	854
2021-08-23	1,676	1,699	1,675	1,685	4,300	842.50
2021-08-20	1,703	1,705	1,672	1,673	18,700	836.50
2021-08-19	1,701	1,710	1,700	1,703	3,300	851.50
2021-08-18	1,698	1,714	1,697	1,707	5,100	853.50
2021-08-17	1,705	1,705	1,698	1,700	9,000	850
2021-08-16	1,725	1,725	1,704	1,710	5,400	855
2021-08-13	1,729	1,729	1,714	1,725	3,400	862.50
2021-08-12	1,718	1,722	1,708	1,720	4,000	860
2021-08-11	1,719	1,723	1,712	1,722	4,500	861
2021-08-10	1,714	1,734	1,704	1,710	8,200	855
2021-08-06	1,705	1,709	1,700	1,709	8,800	854.50
2021-08-05	1,715	1,755	1,713	1,715	8,000	857.50
2021-08-04	1,721	1,721	1,705	1,706	2,300	853
2021-08-03	1,715	1,721	1,705	1,713	12,700	856.50
2021-08-02	1,750	1,750	1,711	1,724	9,500	862
2021-07-30	1,781	1,781	1,724	1,733	9,600	866.50
2021-07-29	1,740	1,782	1,723	1,782	27,200	891
2021-07-28	1,721	1,746	1,708	1,746	40,500	873
2021-07-27	1,746	1,790	1,740	1,790	32,100	895
2021-07-26	1,712	1,735	1,710	1,734	20,500	867
2021-07-21	1,703	1,712	1,696	1,704	4,300	852
2021-07-20	1,708	1,708	1,701	1,703	4,500	851.50
2021-07-19	1,716	1,716	1,700	1,708	8,600	854
2021-07-16	1,712	1,719	1,712	1,716	1,300	858
2021-07-15	1,719	1,719	1,711	1,711	4,500	855.50
2021-07-14	1,720	1,720	1,714	1,720	5,000	860
2021-07-13	1,721	1,722	1,713	1,713	2,400	856.50
2021-07-12	1,729	1,729	1,707	1,710	3,900	855
2021-07-09	1,703	1,724	1,693	1,724	14,300	862
2021-07-08	1,713	1,713	1,704	1,710	3,800	855
2021-07-07	1,707	1,712	1,704	1,712	2,900	856
2021-07-06	1,707	1,711	1,706	1,711	1,800	855.50
2021-07-05	1,712	1,724	1,701	1,706	6,900	853
2021-07-02	1,711	1,722	1,700	1,716	25,800	858
2021-07-01	1,712	1,712	1,704	1,706	4,100	853
2021-06-30	1,708	1,716	1,708	1,714	1,300	857
2021-06-29	1,717	1,718	1,709	1,716	3,100	858
2021-06-28	1,719	1,719	1,709	1,712	41,800	856
2021-06-25	1,725	1,725	1,715	1,720	5,700	860
2021-06-24	1,718	1,727	1,718	1,721	8,200	860.50
2021-06-23	1,712	1,719	1,710	1,719	2,700	859.50
2021-06-22	1,724	1,724	1,720	1,720	1,100	860
2021-06-21	1,701	1,709	1,695	1,697	13,000	848.50
2021-06-18	1,728	1,730	1,715	1,720	9,600	860
2021-06-17	1,727	1,727	1,715	1,718	2,400	859
2021-06-16	1,728	1,729	1,705	1,727	9,500	863.50
2021-06-15	1,729	1,730	1,714	1,723	4,300	861.50
2021-06-14	1,730	1,730	1,719	1,728	4,500	864
2021-06-11	1,730	1,736	1,726	1,735	11,000	867.50
2021-06-10	1,727	1,731	1,718	1,726	2,200	863
2021-06-09	1,721	1,729	1,718	1,727	2,700	863.50
2021-06-08	1,715	1,727	1,712	1,722	8,500	861
2021-06-07	1,740	1,740	1,711	1,711	12,100	855.50
2021-06-04	1,712	1,732	1,712	1,732	8,000	866
2021-06-03	1,724	1,725	1,705	1,712	8,700	856
2021-06-02	1,706	1,730	1,706	1,730	13,300	865
2021-06-01	1,710	1,710	1,702	1,704	3,700	852
2021-05-31	1,701	1,730	1,700	1,704	12,300	852
2021-05-28	1,710	1,710	1,686	1,696	14,800	848
2021-05-27	1,730	1,730	1,699	1,699	27,100	849.50
2021-05-26	1,749	1,749	1,732	1,732	3,900	866
2021-05-25	1,736	1,744	1,730	1,731	7,000	865.50
2021-05-24	1,724	1,751	1,724	1,735	12,000	867.50
2021-05-21	1,726	1,726	1,710	1,724	5,100	862
2021-05-20	1,716	1,728	1,716	1,724	5,700	862
2021-05-19	1,722	1,727	1,713	1,716	4,800	858
2021-05-18	1,721	1,730	1,720	1,729	3,300	864.50
2021-05-17	1,727	1,735	1,714	1,727	14,000	863.50
2021-05-14	1,710	1,720	1,707	1,717	10,900	858.50
2021-05-13	1,692	1,706	1,675	1,690	12,400	845
2021-05-12	1,709	1,725	1,694	1,705	15,800	852.50
2021-05-11	1,710	1,726	1,705	1,709	8,200	854.50
2021-05-10	1,710	1,715	1,704	1,710	4,400	855
2021-05-07	1,701	1,720	1,699	1,710	8,600	855
2021-05-06	1,701	1,727	1,700	1,705	11,500	852.50
2021-04-30	1,702	1,706	1,696	1,703	10,900	851.50
2021-04-28	1,722	1,722	1,700	1,705	20,100	852.50
2021-04-27	1,769	1,769	1,719	1,722	39,500	861
2021-04-26	1,760	1,798	1,755	1,778	29,800	889
2021-04-23	1,740	1,758	1,738	1,750	7,400	875
2021-04-22	1,713	1,745	1,713	1,742	5,500	871
2021-04-21	1,721	1,722	1,700	1,704	10,000	852
2021-04-20	1,752	1,753	1,720	1,743	10,500	871.50
2021-04-19	1,714	1,752	1,714	1,752	11,900	876
2021-04-16	1,710	1,722	1,710	1,714	2,200	857
2021-04-15	1,713	1,722	1,690	1,713	13,300	856.50
2021-04-14	1,720	1,731	1,706	1,713	7,200	856.50
2021-04-13	1,734	1,734	1,722	1,728	2,100	864
2021-04-12	1,739	1,745	1,717	1,732	5,200	866
2021-04-09	1,738	1,738	1,713	1,728	8,300	864
2021-04-08	1,760	1,780	1,711	1,738	14,500	869
2021-04-07	1,724	1,755	1,724	1,753	13,800	876.50
2021-04-06	1,750	1,772	1,729	1,729	21,300	864.50
2021-04-05	1,753	1,760	1,711	1,744	30,800	872
2021-04-02	1,822	1,838	1,750	1,783	34,200	891.50
2021-04-01	1,879	1,879	1,818	1,848	16,100	924
2021-03-31	1,849	1,859	1,810	1,856	25,600	928
2021-03-30	1,750	1,841	1,750	1,829	22,800	914.50
2021-03-29	3,805	3,805	3,700	3,700	16,100	925
2021-03-26	3,710	3,795	3,685	3,720	12,000	930
2021-03-25	3,620	3,700	3,595	3,680	4,700	920
2021-03-24	3,730	3,730	3,600	3,645	13,500	911.25
2021-03-23	3,695	3,825	3,675	3,730	20,300	932.50
2021-03-22	3,625	3,680	3,625	3,670	13,400	917.50
2021-03-19	3,540	3,600	3,540	3,600	6,400	900
2021-03-18	3,600	3,630	3,535	3,535	13,100	883.75
2021-03-17	3,540	3,595	3,535	3,595	6,400	898.75
2021-03-16	3,520	3,575	3,505	3,550	11,200	887.50
2021-03-15	3,445	3,485	3,410	3,485	13,200	871.25
2021-03-12	3,380	3,410	3,375	3,410	8,600	852.50
2021-03-11	3,345	3,385	3,325	3,375	9,500	843.75
2021-03-10	3,300	3,335	3,285	3,320	16,800	830
2021-03-09	3,280	3,300	3,270	3,295	14,400	823.75
2021-03-08	3,305	3,315	3,280	3,280	16,900	820
2021-03-05	3,200	3,235	3,185	3,235	4,800	808.75
2021-03-04	3,230	3,230	3,185	3,215	15,300	803.75
2021-03-03	3,255	3,270	3,225	3,230	14,600	807.50
2021-03-02	3,275	3,280	3,250	3,250	5,600	812.50
2021-03-01	3,220	3,270	3,210	3,250	12,500	812.50
2021-02-26	3,180	3,210	3,165	3,190	20,000	797.50
2021-02-25	3,325	3,330	3,230	3,230	24,200	807.50
2021-02-24	3,285	3,335	3,260	3,295	35,000	823.75
2021-02-22	3,325	3,325	3,215	3,240	97,500	810
2021-02-19	3,070	3,090	2,995	3,020	31,100	755
2021-02-18	3,115	3,115	3,080	3,085	18,800	771.25
2021-02-17	3,135	3,140	3,115	3,120	7,100	780
2021-02-16	3,160	3,165	3,135	3,135	5,100	783.75
2021-02-15	3,150	3,175	3,135	3,160	6,500	790
2021-02-12	3,150	3,155	3,135	3,150	8,600	787.50
2021-02-10	3,155	3,160	3,135	3,140	11,100	785
2021-02-09	3,190	3,200	3,150	3,155	14,100	788.75
2021-02-08	3,185	3,215	3,185	3,200	8,200	800
2021-02-05	3,235	3,235	3,155	3,180	7,600	795
2021-02-04	3,215	3,245	3,160	3,200	16,300	800
2021-02-03	3,225	3,260	3,225	3,250	7,100	812.50
2021-02-02	3,270	3,270	3,210	3,270	4,900	817.50
2021-02-01	3,230	3,260	3,195	3,255	9,100	813.75
2021-01-29	3,275	3,280	3,200	3,200	36,400	800
2021-01-28	3,100	3,345	3,075	3,340	98,800	835
2021-01-27	2,923	2,965	2,923	2,962	17,700	740.50
2021-01-26	2,930	2,940	2,918	2,921	10,200	730.25
2021-01-25	2,931	2,949	2,921	2,930	19,100	732.50
2021-01-22	2,940	2,945	2,926	2,945	4,500	736.25
2021-01-21	2,925	2,956	2,925	2,946	8,900	736.50
2021-01-20	2,951	2,951	2,917	2,943	12,800	735.75
2021-01-19	2,970	2,970	2,943	2,951	7,100	737.75
2021-01-18	2,935	2,970	2,916	2,970	21,000	742.50
2021-01-15	2,892	2,942	2,891	2,940	41,000	735
2021-01-14	2,865	2,889	2,863	2,875	175,200	718.75
2021-01-13	3,090	3,145	2,951	2,951	50,600	737.75
2021-01-12	3,195	3,195	3,090	3,100	17,400	775
2021-01-08	3,245	3,260	3,210	3,245	3,400	811.25
2021-01-07	3,250	3,300	3,180	3,290	9,500	822.50
2021-01-06	3,260	3,270	3,240	3,250	1,100	812.50
2021-01-05	3,315	3,335	3,250	3,250	4,700	812.50
2021-01-04	3,310	3,350	3,300	3,300	2,000	825

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