[4832 東証2部] JFEシステムズ 日足 時系列データ

[4832 東証2部] JFEシステムズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-282308.002308.002270.002277.0025005708000
2017-06-272325.002335.002295.002320.0027006233700
2017-06-262336.002336.002299.002325.00690016059900
2017-06-232416.002416.002231.002336.00690016160100
2017-06-222401.002417.002375.002417.0040009587100
2017-06-212400.002414.002400.002401.00730017533600
2017-06-202470.002470.002405.002426.00850020728400
2017-06-192460.002578.002450.002475.001590039884500
2017-06-162349.002456.002349.002448.001320031811900
2017-06-152239.002340.002233.002329.001630037027700
2017-06-142253.002289.002030.002289.003610079053500
2017-06-132205.002615.002205.002303.003200076789800
2017-06-122099.002150.002088.002150.001620034127100
2017-06-092068.002088.002061.002088.0041008533000
2017-06-082084.002084.002048.002080.00570011766900
2017-06-072048.002085.002048.002084.001120023186200
2017-06-062040.002079.002040.002064.00860017739600
2017-06-051999.002089.001999.002032.001190024231700
2017-06-021973.001997.001971.001990.00870017268000
2017-06-011948.001973.001943.001972.00900017638400
2017-05-311923.001947.001923.001942.0043008340200
2017-05-301933.001937.001924.001937.0025004834000
2017-05-291940.001940.001907.001937.00610011713400
2017-05-261881.001920.001881.001900.001150021844600
2017-05-251873.001880.001850.001877.0043008042900
2017-05-241885.001885.001859.001884.0036006747900
2017-05-231894.001895.001856.001885.00650012168600
2017-05-221856.001880.001856.001880.00760014221600
2017-05-191852.001869.001844.001856.00690012787300
2017-05-181865.001865.001830.001850.0034006277200
2017-05-171805.001877.001800.001871.001430026242800
2017-05-161775.001820.001775.001805.001220021960100
2017-05-151765.001772.001756.001771.0044007760800
2017-05-121743.001777.001743.001769.0038006698600
2017-05-111770.001770.001748.001761.0048008442000
2017-05-101709.001779.001707.001772.001350023427900
2017-05-091712.001712.001708.001709.0021003592300
2017-05-081718.001720.001708.001715.0042007208400
2017-05-021694.001710.001680.001707.0051008687300
2017-05-011692.001692.001676.001679.0047007904000
2017-04-281700.001710.001690.001690.00630010715300
2017-04-271666.001700.001666.001695.002000033755400
2017-04-261650.001728.001644.001654.004090068490000
2017-04-251629.001650.001629.001650.0023003783400
2017-04-241639.001645.001633.001644.0044007222000
2017-04-211657.001657.001633.001633.00630010381100
2017-04-201658.001658.001658.001658.0032005305600
2017-04-191653.001659.001653.001658.00600993500
2017-04-181649.001658.001646.001658.0015002480600
2017-04-171605.001630.001605.001630.0027004383100
2017-04-141600.001605.001600.001605.007001120500
2017-04-131591.001591.001591.001591.00200318200
2017-04-121605.001605.001590.001591.0031004959600
2017-04-111590.001608.001590.001608.0017002711000
2017-04-101624.001646.001624.001629.0018002938700
2017-04-071658.001658.001618.001625.0013002120900
2017-04-061627.001627.001601.001603.0012001930800
2017-04-051627.001627.001627.001627.008001301600
2017-04-041665.001665.001630.001659.0010001639500
2017-04-031646.001665.001646.001665.0017002814200
2017-03-311673.001673.001651.001673.0020003328100
2017-03-301656.001674.001656.001674.0022003665000
2017-03-291597.001666.001597.001656.007001147400
2017-03-281662.001673.001662.001664.0013002165400
2017-03-271680.001680.001668.001671.0022003684500
2017-03-241661.001673.001660.001673.0027004494000
2017-03-231652.001659.001651.001651.00700011583400
2017-03-221667.001667.001652.001652.00790013111600
2017-03-211680.001681.001640.001666.00690011528400
2017-03-171650.001689.001648.001682.001400023351300
2017-03-161628.001648.001626.001648.0023003763200
2017-03-151649.001649.001630.001631.0018002944900
2017-03-141640.001648.001634.001648.00600985000
2017-03-131648.001650.001641.001645.0012001975100
2017-03-101645.001645.001639.001645.00500821900
2017-03-091642.001648.001638.001639.0021003452300
2017-03-081646.001646.001634.001642.00500819000
2017-03-071635.001648.001633.001647.0030004925800
2017-03-061632.001635.001631.001635.007001142600
2017-03-031638.001642.001632.001632.0013002130000
2017-03-021635.001635.001627.001627.00300488900
2017-03-011630.001630.001613.001613.0021003399000
2017-02-2800
2017-02-271629.001629.001618.001627.00400650300
2017-02-241626.001630.001626.001630.0011001791000
2017-02-2300
2017-02-221619.001637.001619.001631.0019003079900
2017-02-211622.001641.001622.001628.00400651300
2017-02-201637.001644.001630.001630.0025004092500
2017-02-171638.001638.001638.001638.00200327600
2017-02-161638.001638.001621.001631.0013002119600
2017-02-151640.001645.001619.001630.0047007668400
2017-02-141627.001630.001625.001630.0013002115000
2017-02-131616.001628.001616.001619.0024003892800
2017-02-101613.001629.001613.001615.0034005522000
2017-02-091613.001629.001612.001612.007001132200
2017-02-081635.001635.001602.001611.0034005519600
2017-02-071615.001635.001615.001635.0010001624000
2017-02-061639.001639.001608.001619.0013002109700
2017-02-031630.001643.001603.001640.0021003416300
2017-02-021644.001644.001615.001630.0015002442000
2017-02-011638.001638.001613.001619.0013002105000
2017-01-311630.001630.001578.001612.0041006611300
2017-01-301646.001646.001612.001630.0011001793900
2017-01-271650.001650.001638.001640.0011001810700
2017-01-261690.001690.001630.001634.00940015445500
2017-01-251635.001699.001635.001699.00770012794500
2017-01-241645.001645.001612.001635.0035005706700
2017-01-231639.001641.001613.001641.0021003430200
2017-01-201635.001637.001633.001637.0041006703500
2017-01-191606.001635.001606.001635.0047007628000
2017-01-181605.001605.001591.001604.0012001921600
2017-01-171611.001627.001611.001627.00200323800
2017-01-161627.001627.001615.001616.007001132400
2017-01-131631.001638.001568.001601.0032005164600
2017-01-121640.001640.001631.001631.0038006205300
2017-01-111600.001640.001600.001640.0014002272100
2017-01-101640.001640.001600.001600.00300488000
2017-01-061640.001640.001599.001639.0022003576200
2017-01-051595.001640.001576.001640.0013002075200
2017-01-041559.001597.001552.001597.0045007036600
2016-12-301556.001556.001531.001531.0011001700700
2016-12-291539.001540.001539.001540.00600923700
2016-12-281540.001560.001539.001560.0043006672600
2016-12-271555.001563.001542.001550.0024003727200
2016-12-261596.001600.001530.001562.0036005614800
2016-12-221607.001628.001591.001615.0021003380500
2016-12-211664.001664.001608.001647.0040006535000
2016-12-201664.001664.001654.001663.0051008479500
2016-12-191640.001665.001635.001665.0026004279000
2016-12-161640.001644.001636.001640.0028004593800
2016-12-151673.001687.001640.001651.0051008479500
2016-12-141710.001710.001637.001690.00890014953700
2016-12-131715.001715.001690.001709.0037006307800
2016-12-121680.001739.001680.001710.001230020886900
2016-12-091640.001680.001640.001675.001270021074200
2016-12-081600.001638.001600.001638.001390022468800
2016-12-071594.001597.001544.001597.00660010468600
2016-12-061583.001594.001583.001594.001330021101300
2016-12-051544.001583.001535.001583.0037005799300
2016-12-021570.001584.001569.001584.0039006150000
2016-12-011570.001590.001564.001570.001620025588000
2016-11-301570.001570.001543.001569.0058009051400
2016-11-291570.001570.001550.001570.001020015954400
2016-11-281539.001588.001539.001578.001630025554600
2016-11-251522.001522.001510.001510.0024003637800
2016-11-241502.001518.001502.001515.0011001664500
2016-11-221518.001526.001502.001502.0016002427400
2016-11-211528.001529.001515.001529.0033005031800
2016-11-181515.001524.001515.001524.00750011378200
2016-11-171508.001515.001489.001515.001040015668500
2016-11-161487.001503.001472.001483.00930013831600
2016-11-151501.001508.001491.001508.0062009319900
2016-11-141519.001519.001486.001504.0047007093900
2016-11-111528.001528.001486.001519.0039005882500
2016-11-101520.001533.001509.001528.0060009135000
2016-11-091521.001529.001410.001509.00690010203300
2016-11-081533.001533.001503.001532.0049007488500
2016-11-071524.001537.001490.001526.00830012624600
2016-11-041469.001525.001469.001520.001130016918000
2016-11-021484.001500.001480.001490.00880013117800
2016-11-011459.001479.001448.001479.00970014195800
2016-10-311444.001458.001430.001458.001200017337700
2016-10-281448.001464.001440.001451.001450021077600
2016-10-271430.001440.001414.001440.0053007589800
2016-10-261414.001434.001412.001434.00990014089100
2016-10-251408.001412.001391.001412.0066009255800
2016-10-241408.001408.001380.001380.00750010475300
2016-10-211378.001397.001378.001397.00930012881400
2016-10-201436.001436.001382.001395.002640037287200
2016-10-191430.001438.001350.001376.002980041793800
2016-10-181360.001429.001340.001428.001590021785500
2016-10-171360.001372.001358.001367.00960013088700
2016-10-141339.001365.001334.001358.001490020123700
2016-10-131328.001336.001322.001335.0024003190100
2016-10-121350.001355.001313.001321.00970012857400
2016-10-111340.001359.001317.001350.0054007282200
2016-10-071335.001335.001318.001330.0052006888800
2016-10-061345.001345.001324.001337.0015001999100
2016-10-051345.001350.001313.001345.00910012167400
2016-10-041340.001348.001311.001348.00930012390900
2016-10-031279.001349.001279.001349.001900024882500
2016-09-301280.001280.001243.001257.0076009586700
2016-09-291250.001270.001250.001270.0011001384100
2016-09-281225.001236.001225.001236.00600737900
2016-09-271222.001260.001210.001240.0023002830000
2016-09-261230.001269.001222.001225.0055006767100
2016-09-231216.001216.001216.001216.00200243200
2016-09-211209.001217.001209.001216.0045005443500
2016-09-201184.001209.001184.001209.00700831400
2016-09-1600
2016-09-151182.001192.001182.001183.0016001895000
2016-09-141182.001182.001182.001182.00700827400
2016-09-131182.001182.001182.001182.0012001418400
2016-09-121193.001193.001193.001193.00200238600
2016-09-0900
2016-09-081203.001203.001196.001196.00800959500
2016-09-071213.001213.001203.001203.00300362900
2016-09-061201.001207.001201.001203.0025003003700
2016-09-051190.001243.001190.001200.0026003125100
2016-09-021192.001198.001192.001198.0012001433000
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-291212.001212.001212.001212.0011001333200
2016-08-261199.001200.001192.001192.00400479100
2016-08-251195.001195.001195.001195.00100119500
2016-08-241183.001188.001182.001188.00700828200
2016-08-231182.001189.001182.001189.00500591700
2016-08-221182.001183.001182.001183.00400472900
2016-08-191211.001211.001200.001200.0051006171800
2016-08-181195.001210.001190.001210.00400479500
2016-08-171170.001195.001170.001195.0029003405800
2016-08-161179.001212.001179.001199.0016001913700
2016-08-151153.001179.001152.001166.0050005787000
2016-08-121210.001210.001195.001195.00200240500
2016-08-1000
2016-08-091210.001210.001210.001210.00100121000
2016-08-081200.001219.001187.001217.0032003861000
2016-08-051173.001173.001170.001170.00800937800
2016-08-041166.001203.001166.001203.00600711000
2016-08-031169.001169.001169.001169.00100116900
2016-08-021231.001231.001155.001178.0040004730800
2016-08-011190.001190.001140.001141.0066007641900
2016-07-291181.001200.001163.001164.0082009667800
2016-07-281235.001247.001198.001198.0060007313100
2016-07-271360.001390.001213.001230.003260041441900
2016-07-261275.001302.001273.001275.00910011687500
2016-07-251275.001275.001275.001275.00100127500
2016-07-221253.001269.001253.001269.00200252200
2016-07-211280.001280.001253.001262.00300379500
2016-07-201270.001270.001253.001253.0026003300300
2016-07-191280.001285.001260.001270.0012001527000
2016-07-1500
2016-07-1400
2016-07-131280.001280.001274.001274.00700895400
2016-07-121280.001280.001280.001280.00200256000
2016-07-1100
2016-07-081235.001235.001235.001235.00100123500
2016-07-071214.001244.001214.001236.00700855000
2016-07-061212.001229.001212.001229.00600734000
2016-07-0500
2016-07-041252.001252.001211.001242.00800995400
2016-07-0100
2016-06-301270.001273.001268.001270.0012001524800
2016-06-291309.001319.001254.001300.002680034930100
2016-06-281267.001309.001267.001309.0062007941400
2016-06-271255.001259.001255.001259.0012001506400
2016-06-241295.001295.001207.001245.0029003657500
2016-06-231295.001295.001295.001295.0010001295000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog