4832 JFEシステムズ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,317	2,322	2,307	2,307	2,500	1,153.50
2022-12-29	2,322	2,328	2,298	2,298	2,000	1,149
2022-12-28	2,303	2,329	2,298	2,328	6,600	1,164
2022-12-27	2,307	2,307	2,290	2,303	4,900	1,151.50
2022-12-26	2,251	2,307	2,251	2,307	9,500	1,153.50
2022-12-23	2,235	2,271	2,208	2,251	4,700	1,125.50
2022-12-22	2,213	2,240	2,210	2,222	3,100	1,111
2022-12-21	2,231	2,231	2,206	2,206	1,200	1,103
2022-12-20	2,257	2,257	2,200	2,209	7,800	1,104.50
2022-12-19	2,246	2,260	2,240	2,240	1,500	1,120
2022-12-16	2,249	2,272	2,249	2,254	1,500	1,127
2022-12-15	2,259	2,264	2,248	2,248	2,600	1,124
2022-12-14	2,302	2,302	2,262	2,273	1,700	1,136.50
2022-12-13	2,324	2,324	2,258	2,258	15,300	1,129
2022-12-12	2,273	2,280	2,273	2,274	11,000	1,137
2022-12-09	2,248	2,277	2,245	2,273	6,200	1,136.50
2022-12-08	2,247	2,247	2,232	2,245	1,800	1,122.50
2022-12-07	2,207	2,250	2,196	2,232	3,000	1,116
2022-12-06	2,210	2,216	2,191	2,191	5,500	1,095.50
2022-12-05	2,193	2,219	2,181	2,210	11,500	1,105
2022-12-02	2,193	2,193	2,179	2,181	2,600	1,090.50
2022-12-01	2,188	2,190	2,178	2,190	3,300	1,095
2022-11-30	2,186	2,194	2,181	2,186	1,100	1,093
2022-11-29	2,186	2,186	2,170	2,175	6,400	1,087.50
2022-11-28	2,198	2,200	2,190	2,190	4,200	1,095
2022-11-25	2,202	2,206	2,195	2,198	2,700	1,099
2022-11-24	2,200	2,206	2,191	2,198	3,100	1,099
2022-11-22	2,203	2,203	2,180	2,199	5,100	1,099.50
2022-11-21	2,207	2,207	2,188	2,200	3,700	1,100
2022-11-18	2,219	2,219	2,181	2,191	6,600	1,095.50
2022-11-17	2,204	2,211	2,195	2,201	3,100	1,100.50
2022-11-16	2,189	2,204	2,171	2,198	5,600	1,099
2022-11-15	2,200	2,209	2,170	2,180	4,900	1,090
2022-11-14	2,194	2,194	2,168	2,186	5,100	1,093
2022-11-11	2,223	2,223	2,181	2,181	4,700	1,090.50
2022-11-10	2,185	2,207	2,161	2,196	5,600	1,098
2022-11-09	2,165	2,170	2,150	2,156	5,100	1,078
2022-11-08	2,179	2,179	2,156	2,156	5,300	1,078
2022-11-07	2,199	2,199	2,160	2,163	6,800	1,081.50
2022-11-04	2,212	2,212	2,175	2,189	10,300	1,094.50
2022-11-02	2,216	2,227	2,197	2,197	9,400	1,098.50
2022-11-01	2,234	2,242	2,206	2,215	7,800	1,107.50
2022-10-31	2,232	2,268	2,232	2,234	7,900	1,117
2022-10-28	2,261	2,271	2,251	2,257	4,300	1,128.50
2022-10-27	2,285	2,293	2,259	2,263	12,600	1,131.50
2022-10-26	2,330	2,335	2,313	2,335	3,100	1,167.50
2022-10-25	2,300	2,330	2,288	2,330	5,600	1,165
2022-10-24	2,313	2,313	2,294	2,300	700	1,150
2022-10-21	2,325	2,325	2,286	2,313	1,900	1,156.50
2022-10-20	2,320	2,330	2,285	2,325	4,600	1,162.50
2022-10-19	2,317	2,320	2,289	2,320	3,500	1,160
2022-10-18	2,309	2,326	2,285	2,305	1,600	1,152.50
2022-10-17	2,262	2,324	2,262	2,310	2,100	1,155
2022-10-14	2,309	2,319	2,281	2,301	3,200	1,150.50
2022-10-13	2,265	2,309	2,265	2,309	3,100	1,154.50
2022-10-12	2,287	2,349	2,241	2,276	4,900	1,138
2022-10-11	2,276	2,292	2,237	2,287	3,100	1,143.50
2022-10-07	2,261	2,278	2,247	2,277	4,100	1,138.50
2022-10-06	2,243	2,271	2,239	2,261	2,900	1,130.50
2022-10-05	2,267	2,275	2,226	2,226	5,400	1,113
2022-10-04	2,271	2,288	2,236	2,263	4,000	1,131.50
2022-10-03	2,263	2,263	2,257	2,257	500	1,128.50
2022-09-30	2,256	2,262	2,226	2,262	1,800	1,131
2022-09-29	2,275	2,275	2,226	2,240	1,300	1,120
2022-09-28	2,302	2,302	2,266	2,270	8,000	1,135
2022-09-27	2,327	2,329	2,301	2,302	3,100	1,151
2022-09-26	2,337	2,337	2,318	2,330	2,100	1,165
2022-09-22	2,310	2,349	2,302	2,340	2,100	1,170
2022-09-21	2,341	2,348	2,300	2,301	11,700	1,150.50
2022-09-20	2,345	2,365	2,329	2,338	5,200	1,169
2022-09-16	2,326	2,345	2,307	2,345	2,400	1,172.50
2022-09-15	2,330	2,343	2,318	2,324	2,800	1,162
2022-09-14	2,307	2,327	2,300	2,319	4,700	1,159.50
2022-09-13	2,342	2,343	2,323	2,331	2,500	1,165.50
2022-09-12	2,338	2,338	2,308	2,323	3,800	1,161.50
2022-09-09	2,305	2,329	2,300	2,325	1,400	1,162.50
2022-09-08	2,326	2,326	2,300	2,301	2,600	1,150.50
2022-09-07	2,315	2,315	2,303	2,305	1,300	1,152.50
2022-09-06	2,302	2,310	2,300	2,300	3,500	1,150
2022-09-05	2,303	2,318	2,300	2,301	3,700	1,150.50
2022-09-02	2,330	2,330	2,304	2,306	2,100	1,153
2022-09-01	2,336	2,336	2,320	2,330	1,300	1,165
2022-08-31	2,332	2,339	2,318	2,336	3,300	1,168
2022-08-30	2,339	2,339	2,300	2,333	2,900	1,166.50
2022-08-29	2,289	2,348	2,289	2,339	3,900	1,169.50
2022-08-26	2,315	2,349	2,315	2,339	6,800	1,169.50
2022-08-25	2,317	2,343	2,300	2,327	3,800	1,163.50
2022-08-24	2,294	2,314	2,294	2,300	7,600	1,150
2022-08-23	2,276	2,314	2,275	2,301	7,000	1,150.50
2022-08-22	2,285	2,295	2,261	2,276	4,300	1,138
2022-08-19	2,292	2,292	2,276	2,285	2,200	1,142.50
2022-08-18	2,271	2,286	2,267	2,276	1,300	1,138
2022-08-17	2,247	2,309	2,247	2,271	7,600	1,135.50
2022-08-16	2,232	2,248	2,228	2,229	4,300	1,114.50
2022-08-15	2,237	2,249	2,215	2,215	3,800	1,107.50
2022-08-12	2,239	2,249	2,230	2,239	3,900	1,119.50
2022-08-10	2,239	2,248	2,215	2,215	5,500	1,107.50
2022-08-09	2,236	2,255	2,236	2,240	2,300	1,120
2022-08-08	2,265	2,265	2,231	2,233	6,200	1,116.50
2022-08-05	2,264	2,287	2,264	2,265	2,400	1,132.50
2022-08-04	2,262	2,315	2,262	2,270	3,400	1,135
2022-08-03	2,271	2,295	2,262	2,290	10,600	1,145
2022-08-02	2,279	2,331	2,264	2,292	3,100	1,146
2022-08-01	2,301	2,319	2,264	2,264	4,200	1,132
2022-07-29	2,271	2,301	2,269	2,301	4,000	1,150.50
2022-07-28	2,298	2,298	2,265	2,271	5,900	1,135.50
2022-07-27	2,318	2,347	2,265	2,285	21,900	1,142.50
2022-07-26	2,330	2,372	2,300	2,365	31,900	1,182.50
2022-07-25	2,330	2,360	2,309	2,309	15,800	1,154.50
2022-07-22	2,310	2,330	2,306	2,330	2,700	1,165
2022-07-21	2,290	2,309	2,288	2,301	3,100	1,150.50
2022-07-20	2,270	2,300	2,270	2,287	5,100	1,143.50
2022-07-19	2,245	2,270	2,245	2,257	1,900	1,128.50
2022-07-15	2,253	2,258	2,245	2,245	1,100	1,122.50
2022-07-14	2,231	2,275	2,229	2,255	4,900	1,127.50
2022-07-13	2,230	2,234	2,229	2,231	1,100	1,115.50
2022-07-12	2,233	2,248	2,218	2,226	3,300	1,113
2022-07-11	2,230	2,247	2,213	2,233	2,200	1,116.50
2022-07-08	2,237	2,259	2,224	2,224	2,700	1,112
2022-07-07	2,274	2,293	2,233	2,237	11,900	1,118.50
2022-07-06	2,294	2,303	2,288	2,293	1,900	1,146.50
2022-07-05	2,340	2,340	2,284	2,284	5,800	1,142
2022-07-04	2,293	2,369	2,255	2,355	5,300	1,177.50
2022-07-01	2,284	2,319	2,251	2,293	20,400	1,146.50
2022-06-30	2,253	2,283	2,241	2,280	11,600	1,140
2022-06-29	2,241	2,265	2,241	2,241	35,800	1,120.50
2022-06-28	2,121	2,257	2,121	2,241	18,600	1,120.50
2022-06-27	2,107	2,136	2,107	2,108	16,200	1,054
2022-06-24	2,085	2,115	2,083	2,106	12,400	1,053
2022-06-23	2,082	2,085	2,070	2,081	6,500	1,040.50
2022-06-22	2,131	2,131	2,073	2,077	22,400	1,038.50
2022-06-21	2,104	2,110	2,072	2,105	22,400	1,052.50
2022-06-20	2,091	2,108	2,065	2,070	10,500	1,035
2022-06-17	2,100	2,115	2,080	2,091	7,300	1,045.50
2022-06-16	2,140	2,140	2,115	2,118	7,000	1,059
2022-06-15	2,156	2,165	2,110	2,123	14,200	1,061.50
2022-06-14	2,175	2,189	2,141	2,156	9,200	1,078
2022-06-13	2,226	2,227	2,175	2,175	4,800	1,087.50
2022-06-10	2,217	2,227	2,206	2,227	1,700	1,113.50
2022-06-09	2,221	2,222	2,215	2,220	4,700	1,110
2022-06-08	2,257	2,257	2,211	2,211	7,100	1,105.50
2022-06-07	2,239	2,268	2,239	2,253	2,400	1,126.50
2022-06-06	2,211	2,239	2,211	2,239	3,800	1,119.50
2022-06-03	2,221	2,221	2,210	2,211	1,000	1,105.50
2022-06-02	2,213	2,237	2,200	2,225	3,700	1,112.50
2022-06-01	2,230	2,236	2,211	2,221	3,600	1,110.50
2022-05-31	2,236	2,236	2,208	2,210	2,400	1,105
2022-05-30	2,210	2,235	2,197	2,226	6,600	1,113
2022-05-27	2,189	2,199	2,168	2,199	3,500	1,099.50
2022-05-26	2,225	2,225	2,152	2,155	7,200	1,077.50
2022-05-25	2,170	2,214	2,170	2,207	2,600	1,103.50
2022-05-24	2,196	2,200	2,170	2,170	5,400	1,085
2022-05-23	2,231	2,248	2,187	2,190	11,700	1,095
2022-05-20	2,158	2,231	2,157	2,231	11,000	1,115.50
2022-05-19	2,171	2,202	2,147	2,157	7,200	1,078.50
2022-05-18	2,165	2,199	2,165	2,172	8,700	1,086
2022-05-17	2,177	2,181	2,161	2,161	3,900	1,080.50
2022-05-16	2,154	2,177	2,154	2,161	11,900	1,080.50
2022-05-13	2,147	2,175	2,133	2,133	22,200	1,066.50
2022-05-12	2,198	2,213	2,142	2,142	18,000	1,071
2022-05-11	2,221	2,298	2,191	2,216	39,000	1,108
2022-05-10	2,312	2,312	2,163	2,171	44,200	1,085.50
2022-05-09	2,272	2,323	2,127	2,284	58,700	1,142
2022-05-06	2,336	2,351	2,270	2,298	15,200	1,149
2022-05-02	2,370	2,400	2,270	2,339	15,200	1,169.50
2022-04-28	2,371	2,399	2,366	2,399	2,700	1,199.50
2022-04-27	2,381	2,411	2,333	2,376	31,500	1,188
2022-04-26	2,450	2,497	2,417	2,489	14,600	1,244.50
2022-04-25	2,378	2,417	2,364	2,408	8,400	1,204
2022-04-22	2,440	2,455	2,388	2,411	11,500	1,205.50
2022-04-21	2,375	2,428	2,375	2,425	25,400	1,212.50
2022-04-20	2,340	2,357	2,340	2,351	2,300	1,175.50
2022-04-19	2,371	2,393	2,321	2,339	7,900	1,169.50
2022-04-18	2,418	2,418	2,352	2,371	5,700	1,185.50
2022-04-15	2,425	2,434	2,410	2,418	1,200	1,209
2022-04-14	2,444	2,444	2,427	2,427	1,200	1,213.50
2022-04-13	2,385	2,417	2,377	2,417	4,500	1,208.50
2022-04-12	2,402	2,419	2,380	2,385	6,300	1,192.50
2022-04-11	2,425	2,455	2,402	2,414	6,600	1,207
2022-04-08	2,451	2,451	2,413	2,430	4,900	1,215
2022-04-07	2,419	2,433	2,395	2,419	8,900	1,209.50
2022-04-06	2,429	2,467	2,418	2,433	6,200	1,216.50
2022-04-05	2,447	2,472	2,415	2,429	7,000	1,214.50
2022-04-04	2,426	2,471	2,420	2,455	9,500	1,227.50
2022-04-01	2,509	2,509	2,460	2,460	3,100	1,230
2022-03-31	2,517	2,517	2,473	2,512	4,700	1,256
2022-03-30	2,484	2,524	2,448	2,513	14,900	1,256.50
2022-03-29	2,469	2,516	2,469	2,509	5,900	1,254.50
2022-03-28	2,450	2,497	2,440	2,474	11,800	1,237
2022-03-25	2,537	2,540	2,465	2,473	12,900	1,236.50
2022-03-24	2,511	2,546	2,508	2,540	6,200	1,270
2022-03-23	2,507	2,546	2,507	2,545	5,500	1,272.50
2022-03-22	2,490	2,530	2,490	2,520	6,800	1,260
2022-03-18	2,486	2,502	2,477	2,488	6,900	1,244
2022-03-17	2,480	2,503	2,480	2,486	5,500	1,243
2022-03-16	2,445	2,490	2,445	2,479	6,500	1,239.50
2022-03-15	2,488	2,490	2,444	2,445	5,500	1,222.50
2022-03-14	2,442	2,480	2,428	2,480	9,700	1,240
2022-03-11	2,427	2,433	2,401	2,416	4,800	1,208
2022-03-10	2,476	2,514	2,435	2,446	10,500	1,223
2022-03-09	2,372	2,449	2,370	2,428	16,700	1,214
2022-03-08	2,500	2,518	2,302	2,368	46,800	1,184
2022-03-07	2,550	2,586	2,465	2,512	66,500	1,256
2022-03-04	2,500	2,529	2,451	2,508	34,400	1,254
2022-03-03	2,440	2,500	2,438	2,496	27,400	1,248
2022-03-02	2,445	2,450	2,383	2,410	12,800	1,205
2022-03-01	2,415	2,460	2,399	2,445	12,700	1,222.50
2022-02-28	2,353	2,415	2,353	2,399	32,400	1,199.50
2022-02-25	2,270	2,368	2,270	2,341	21,800	1,170.50
2022-02-24	2,278	2,285	2,245	2,280	15,500	1,140
2022-02-22	2,243	2,279	2,231	2,275	12,400	1,137.50
2022-02-21	2,184	2,255	2,180	2,243	16,100	1,121.50
2022-02-18	2,208	2,209	2,181	2,186	11,300	1,093
2022-02-17	2,200	2,225	2,186	2,224	13,100	1,112
2022-02-16	2,196	2,219	2,176	2,190	12,100	1,095
2022-02-15	2,184	2,207	2,152	2,156	11,400	1,078
2022-02-14	2,218	2,218	2,167	2,184	16,000	1,092
2022-02-10	2,208	2,252	2,208	2,247	7,600	1,123.50
2022-02-09	2,178	2,214	2,169	2,202	10,500	1,101
2022-02-08	2,220	2,236	2,170	2,191	16,500	1,095.50
2022-02-07	2,142	2,218	2,142	2,217	13,800	1,108.50
2022-02-04	2,130	2,143	2,073	2,133	18,800	1,066.50
2022-02-03	2,141	2,180	2,105	2,147	20,700	1,073.50
2022-02-02	2,091	2,178	2,088	2,175	21,100	1,087.50
2022-02-01	2,111	2,140	2,065	2,091	16,400	1,045.50
2022-01-31	2,093	2,163	2,084	2,088	22,600	1,044
2022-01-28	2,115	2,121	2,053	2,115	20,000	1,057.50
2022-01-27	2,200	2,211	2,027	2,090	82,300	1,045
2022-01-26	2,172	2,260	2,163	2,200	20,200	1,100
2022-01-25	2,260	2,260	2,160	2,190	16,700	1,095
2022-01-24	2,224	2,277	2,164	2,265	24,100	1,132.50
2022-01-21	2,348	2,348	2,215	2,222	21,100	1,111
2022-01-20	2,251	2,355	2,251	2,348	17,400	1,174
2022-01-19	2,301	2,302	2,233	2,241	21,700	1,120.50
2022-01-18	2,440	2,470	2,272	2,351	27,700	1,175.50
2022-01-17	2,358	2,446	2,357	2,419	23,400	1,209.50
2022-01-14	2,255	2,364	2,233	2,358	23,300	1,179
2022-01-13	2,279	2,279	2,225	2,248	16,600	1,124
2022-01-12	2,344	2,344	2,288	2,300	6,500	1,150
2022-01-11	2,315	2,349	2,275	2,340	17,200	1,170
2022-01-07	2,326	2,326	2,257	2,314	21,200	1,157
2022-01-06	2,302	2,343	2,302	2,327	19,700	1,163.50
2022-01-05	2,268	2,349	2,268	2,349	47,000	1,174.50
2022-01-04	2,290	2,290	2,239	2,243	18,200	1,121.50

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