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
2021-12-302,2082,2932,1702,29362,3002,293
2021-12-292,1902,2082,1602,19423,4002,194
2021-12-282,2302,2302,1372,20918,1002,209
2021-12-272,1892,2202,1612,20816,4002,208
2021-12-242,1212,1662,1212,1669,6002,166
2021-12-232,0962,1212,0952,1198,2002,119
2021-12-222,0972,0972,0472,0893,8002,089
2021-12-212,0772,0902,0272,09010,9002,090
2021-12-202,1752,1752,1022,10419,4002,104
2021-12-172,1152,2202,1152,18854,7002,188
2021-12-162,0992,1152,0772,11539,7002,115
2021-12-152,0472,1002,0352,09033,2002,090
2021-12-142,0252,0412,0132,0357,4002,035
2021-12-132,0602,0752,0062,02314,3002,023
2021-12-101,9552,0741,9312,06068,4002,060
2021-12-091,9181,9701,8981,96059,0001,960
2021-12-081,9101,9181,9011,9184,0001,918
2021-12-071,9101,9151,9041,9156,9001,915
2021-12-061,8961,9231,8711,91015,9001,910
2021-12-031,9001,9001,8651,8964,8001,896
2021-12-021,8801,8931,8251,86016,3001,860
2021-12-011,8701,9081,8391,89911,8001,899
2021-11-301,8601,8931,8331,87011,3001,870
2021-11-291,8211,8581,8211,8508,7001,850
2021-11-261,8421,8421,8091,8379,9001,837
2021-11-251,8711,8741,8351,83510,4001,835
2021-11-241,8751,8761,8601,8732,9001,873
2021-11-221,8491,8821,8361,87611,0001,876
2021-11-191,8531,8571,8291,83621,3001,836
2021-11-181,9061,9061,8461,85124,9001,851
2021-11-171,9221,9221,9061,9101,6001,910
2021-11-161,9241,9291,9161,9273,6001,927
2021-11-151,8991,9241,8991,9238,7001,923
2021-11-121,8961,8961,8931,8957001,895
2021-11-111,8861,8871,8791,8861,7001,886
2021-11-101,8871,8971,8751,88611,6001,886
2021-11-091,8981,9061,8751,8879,1001,887
2021-11-081,9251,9351,8831,89810,4001,898
2021-11-051,9241,9241,8851,91113,6001,911
2021-11-041,9391,9391,9001,92110,2001,921
2021-11-021,9421,9441,9071,94310,9001,943
2021-11-011,9401,9611,9161,94045,8001,940
2021-10-291,8851,9301,8741,93030,1001,930
2021-10-281,9511,9611,8751,89097,3001,890
2021-10-271,7451,7671,7431,75810,6001,758
2021-10-261,7211,7451,7211,7452,9001,745
2021-10-251,7241,7301,7181,7215,6001,721
2021-10-221,7251,7351,7251,7321,4001,732
2021-10-211,7361,7411,7251,7252,5001,725
2021-10-201,7361,7411,7251,7405,0001,740
2021-10-191,7351,7361,7261,7362,6001,736
2021-10-181,7331,7411,7331,7361,4001,736
2021-10-151,7391,7391,7311,7357001,735
2021-10-141,7281,7441,7221,7444,6001,744
2021-10-131,7471,7471,7221,7224,6001,722
2021-10-121,7501,7501,7301,7472,8001,747
2021-10-111,7451,7451,7201,7363,9001,736
2021-10-081,7321,7531,7301,7452,2001,745
2021-10-071,7301,7351,7001,7094,8001,709
2021-10-061,7381,7461,7161,7204,9001,720
2021-10-051,7341,7501,7161,7256,8001,725
2021-10-041,7611,7621,7341,7503,7001,750
2021-10-011,7421,7631,7421,7616,8001,761
2021-09-301,7551,7561,7401,7493,0001,749
2021-09-291,7291,7521,7271,7444,8001,744
2021-09-281,7461,7531,7301,7418,6001,741
2021-09-271,7501,7601,7421,7484,8001,748
2021-09-241,7681,7701,7551,7557,5001,755
2021-09-221,7601,7601,7431,7531,2001,753
2021-09-211,7561,7601,7311,75311,4001,753
2021-09-171,7671,7701,7591,7706,8001,770
2021-09-161,7661,7711,7561,7676,3001,767
2021-09-151,7631,7641,7551,7644,3001,764
2021-09-141,7581,7631,7561,76311,3001,763
2021-09-131,7581,7581,7491,7533,1001,753
2021-09-101,7401,7501,7381,74911,4001,749
2021-09-091,7231,7351,7231,7335,4001,733
2021-09-081,7281,7341,7281,7314,0001,731
2021-09-071,7301,7461,7281,7286,5001,728
2021-09-061,7351,7401,7241,73010,4001,730
2021-09-031,7291,7691,7151,7238,3001,723
2021-09-021,7281,7281,7121,7134,1001,713
2021-09-011,7201,7381,7121,7185,1001,718
2021-08-311,7351,7391,7001,73010,3001,730
2021-08-301,7201,7551,7151,73410,4001,734
2021-08-271,7151,7291,7151,72210,0001,722
2021-08-261,7031,7131,7001,7132,7001,713
2021-08-251,7021,7101,7001,7101,5001,710
2021-08-241,7031,7081,6901,7084,3001,708
2021-08-231,6761,6991,6751,6854,3001,685
2021-08-201,7031,7051,6721,67318,7001,673
2021-08-191,7011,7101,7001,7033,3001,703
2021-08-181,6981,7141,6971,7075,1001,707
2021-08-171,7051,7051,6981,7009,0001,700
2021-08-161,7251,7251,7041,7105,4001,710
2021-08-131,7291,7291,7141,7253,4001,725
2021-08-121,7181,7221,7081,7204,0001,720
2021-08-111,7191,7231,7121,7224,5001,722
2021-08-101,7141,7341,7041,7108,2001,710
2021-08-061,7051,7091,7001,7098,8001,709
2021-08-051,7151,7551,7131,7158,0001,715
2021-08-041,7211,7211,7051,7062,3001,706
2021-08-031,7151,7211,7051,71312,7001,713
2021-08-021,7501,7501,7111,7249,5001,724
2021-07-301,7811,7811,7241,7339,6001,733
2021-07-291,7401,7821,7231,78227,2001,782
2021-07-281,7211,7461,7081,74640,5001,746
2021-07-271,7461,7901,7401,79032,1001,790
2021-07-261,7121,7351,7101,73420,5001,734
2021-07-211,7031,7121,6961,7044,3001,704
2021-07-201,7081,7081,7011,7034,5001,703
2021-07-191,7161,7161,7001,7088,6001,708
2021-07-161,7121,7191,7121,7161,3001,716
2021-07-151,7191,7191,7111,7114,5001,711
2021-07-141,7201,7201,7141,7205,0001,720
2021-07-131,7211,7221,7131,7132,4001,713
2021-07-121,7291,7291,7071,7103,9001,710
2021-07-091,7031,7241,6931,72414,3001,724
2021-07-081,7131,7131,7041,7103,8001,710
2021-07-071,7071,7121,7041,7122,9001,712
2021-07-061,7071,7111,7061,7111,8001,711
2021-07-051,7121,7241,7011,7066,9001,706
2021-07-021,7111,7221,7001,71625,8001,716
2021-07-011,7121,7121,7041,7064,1001,706
2021-06-301,7081,7161,7081,7141,3001,714
2021-06-291,7171,7181,7091,7163,1001,716
2021-06-281,7191,7191,7091,71241,8001,712
2021-06-251,7251,7251,7151,7205,7001,720
2021-06-241,7181,7271,7181,7218,2001,721
2021-06-231,7121,7191,7101,7192,7001,719
2021-06-221,7241,7241,7201,7201,1001,720
2021-06-211,7011,7091,6951,69713,0001,697
2021-06-181,7281,7301,7151,7209,6001,720
2021-06-171,7271,7271,7151,7182,4001,718
2021-06-161,7281,7291,7051,7279,5001,727
2021-06-151,7291,7301,7141,7234,3001,723
2021-06-141,7301,7301,7191,7284,5001,728
2021-06-111,7301,7361,7261,73511,0001,735
2021-06-101,7271,7311,7181,7262,2001,726
2021-06-091,7211,7291,7181,7272,7001,727
2021-06-081,7151,7271,7121,7228,5001,722
2021-06-071,7401,7401,7111,71112,1001,711
2021-06-041,7121,7321,7121,7328,0001,732
2021-06-031,7241,7251,7051,7128,7001,712
2021-06-021,7061,7301,7061,73013,3001,730
2021-06-011,7101,7101,7021,7043,7001,704
2021-05-311,7011,7301,7001,70412,3001,704
2021-05-281,7101,7101,6861,69614,8001,696
2021-05-271,7301,7301,6991,69927,1001,699
2021-05-261,7491,7491,7321,7323,9001,732
2021-05-251,7361,7441,7301,7317,0001,731
2021-05-241,7241,7511,7241,73512,0001,735
2021-05-211,7261,7261,7101,7245,1001,724
2021-05-201,7161,7281,7161,7245,7001,724
2021-05-191,7221,7271,7131,7164,8001,716
2021-05-181,7211,7301,7201,7293,3001,729
2021-05-171,7271,7351,7141,72714,0001,727
2021-05-141,7101,7201,7071,71710,9001,717
2021-05-131,6921,7061,6751,69012,4001,690
2021-05-121,7091,7251,6941,70515,8001,705
2021-05-111,7101,7261,7051,7098,2001,709
2021-05-101,7101,7151,7041,7104,4001,710
2021-05-071,7011,7201,6991,7108,6001,710
2021-05-061,7011,7271,7001,70511,5001,705
2021-04-301,7021,7061,6961,70310,9001,703
2021-04-281,7221,7221,7001,70520,1001,705
2021-04-271,7691,7691,7191,72239,5001,722
2021-04-261,7601,7981,7551,77829,8001,778
2021-04-231,7401,7581,7381,7507,4001,750
2021-04-221,7131,7451,7131,7425,5001,742
2021-04-211,7211,7221,7001,70410,0001,704
2021-04-201,7521,7531,7201,74310,5001,743
2021-04-191,7141,7521,7141,75211,9001,752
2021-04-161,7101,7221,7101,7142,2001,714
2021-04-151,7131,7221,6901,71313,3001,713
2021-04-141,7201,7311,7061,7137,2001,713
2021-04-131,7341,7341,7221,7282,1001,728
2021-04-121,7391,7451,7171,7325,2001,732
2021-04-091,7381,7381,7131,7288,3001,728
2021-04-081,7601,7801,7111,73814,5001,738
2021-04-071,7241,7551,7241,75313,8001,753
2021-04-061,7501,7721,7291,72921,3001,729
2021-04-051,7531,7601,7111,74430,8001,744
2021-04-021,8221,8381,7501,78334,2001,783
2021-04-011,8791,8791,8181,84816,1001,848
2021-03-311,8491,8591,8101,85625,6001,856
2021-03-301,7501,8411,7501,82922,8001,829
2021-03-293,8053,8053,7003,70016,1001,850
2021-03-263,7103,7953,6853,72012,0001,860
2021-03-253,6203,7003,5953,6804,7001,840
2021-03-243,7303,7303,6003,64513,5001,822.50
2021-03-233,6953,8253,6753,73020,3001,865
2021-03-223,6253,6803,6253,67013,4001,835
2021-03-193,5403,6003,5403,6006,4001,800
2021-03-183,6003,6303,5353,53513,1001,767.50
2021-03-173,5403,5953,5353,5956,4001,797.50
2021-03-163,5203,5753,5053,55011,2001,775
2021-03-153,4453,4853,4103,48513,2001,742.50
2021-03-123,3803,4103,3753,4108,6001,705
2021-03-113,3453,3853,3253,3759,5001,687.50
2021-03-103,3003,3353,2853,32016,8001,660
2021-03-093,2803,3003,2703,29514,4001,647.50
2021-03-083,3053,3153,2803,28016,9001,640
2021-03-053,2003,2353,1853,2354,8001,617.50
2021-03-043,2303,2303,1853,21515,3001,607.50
2021-03-033,2553,2703,2253,23014,6001,615
2021-03-023,2753,2803,2503,2505,6001,625
2021-03-013,2203,2703,2103,25012,5001,625
2021-02-263,1803,2103,1653,19020,0001,595
2021-02-253,3253,3303,2303,23024,2001,615
2021-02-243,2853,3353,2603,29535,0001,647.50
2021-02-223,3253,3253,2153,24097,5001,620
2021-02-193,0703,0902,9953,02031,1001,510
2021-02-183,1153,1153,0803,08518,8001,542.50
2021-02-173,1353,1403,1153,1207,1001,560
2021-02-163,1603,1653,1353,1355,1001,567.50
2021-02-153,1503,1753,1353,1606,5001,580
2021-02-123,1503,1553,1353,1508,6001,575
2021-02-103,1553,1603,1353,14011,1001,570
2021-02-093,1903,2003,1503,15514,1001,577.50
2021-02-083,1853,2153,1853,2008,2001,600
2021-02-053,2353,2353,1553,1807,6001,590
2021-02-043,2153,2453,1603,20016,3001,600
2021-02-033,2253,2603,2253,2507,1001,625
2021-02-023,2703,2703,2103,2704,9001,635
2021-02-013,2303,2603,1953,2559,1001,627.50
2021-01-293,2753,2803,2003,20036,4001,600
2021-01-283,1003,3453,0753,34098,8001,670
2021-01-272,9232,9652,9232,96217,7001,481
2021-01-262,9302,9402,9182,92110,2001,460.50
2021-01-252,9312,9492,9212,93019,1001,465
2021-01-222,9402,9452,9262,9454,5001,472.50
2021-01-212,9252,9562,9252,9468,9001,473
2021-01-202,9512,9512,9172,94312,8001,471.50
2021-01-192,9702,9702,9432,9517,1001,475.50
2021-01-182,9352,9702,9162,97021,0001,485
2021-01-152,8922,9422,8912,94041,0001,470
2021-01-142,8652,8892,8632,875175,2001,437.50
2021-01-133,0903,1452,9512,95150,6001,475.50
2021-01-123,1953,1953,0903,10017,4001,550
2021-01-083,2453,2603,2103,2453,4001,622.50
2021-01-073,2503,3003,1803,2909,5001,645
2021-01-063,2603,2703,2403,2501,1001,625
2021-01-053,3153,3353,2503,2504,7001,625
2021-01-043,3103,3503,3003,3002,0001,650

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