[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 
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
2016-06-221292.001295.001292.001295.00500646300
2016-06-211298.001298.001286.001286.00500646300
2016-06-201298.001299.001298.001298.0038004932600
2016-06-171290.001298.001287.001298.0034004385100
2016-06-161300.001300.001288.001290.0027003488000
2016-06-151280.001301.001280.001301.009001158000
2016-06-141290.001290.001270.001280.0021002698500
2016-06-131300.001300.001288.001290.0016002073700
2016-06-101300.001311.001300.001310.0015001963100
2016-06-091304.001320.001289.001310.0022002875700
2016-06-081303.001303.001290.001290.00500647800
2016-06-071278.001305.001278.001305.0057007331100
2016-06-061249.001269.001249.001269.00200251800
2016-06-031240.001241.001232.001232.0027003331900
2016-06-021255.001255.001238.001238.00300373100
2016-06-011233.001235.001233.001235.00700863300
2016-05-311240.001242.001240.001241.00400496500
2016-05-301237.001238.001237.001238.00200247500
2016-05-271233.001235.001233.001235.0018002221500
2016-05-261250.001250.001240.001240.00500621500
2016-05-251250.001251.001250.001250.0011001375100
2016-05-241240.001250.001240.001242.0031003847000
2016-05-231240.001240.001240.001240.00500620000
2016-05-201245.001246.001236.001236.0050006224700
2016-05-191244.001246.001244.001246.00300373600
2016-05-181245.001246.001238.001246.0019002365300
2016-05-171255.001255.001246.001246.0023002884700
2016-05-161231.001260.001231.001258.00700872800
2016-05-131236.001236.001236.001236.00100123600
2016-05-121236.001236.001235.001235.00200247100
2016-05-111255.001260.001228.001250.0017002122500
2016-05-101255.001255.001254.001254.00500627400
2016-05-091239.001251.001239.001251.00500622100
2016-05-061280.001280.001250.001250.00300381000
2016-05-021248.001250.001218.001237.0018002244500
2016-04-281265.001270.001225.001225.0022002755900
2016-04-271260.001350.001260.001275.0052006736900
2016-04-261166.001250.001166.001240.0074009075100
2016-04-251152.001178.001152.001163.00400464600
2016-04-2200
2016-04-211182.001182.001182.001182.0027003191400
2016-04-201154.001184.001153.001182.0044005082900
2016-04-191151.001152.001151.001152.00300345500
2016-04-181135.001141.001135.001141.00700796900
2016-04-151195.001195.001135.001135.00400466000
2016-04-141120.001150.001120.001150.0012001370400
2016-04-131124.001124.001096.001101.0027002999100
2016-04-121102.001125.001094.001094.00500551800
2016-04-111090.001095.001090.001095.00300328000
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-011115.001115.001111.001111.00300334100
2016-03-3100
2016-03-301121.001121.001121.001121.00100112100
2016-03-2900
2016-03-2800
2016-03-251160.001160.001160.001160.00100116000
2016-03-2400
2016-03-231160.001160.001160.001160.0014001624000
2016-03-221144.001160.001144.001160.00300345300
2016-03-181144.001144.001144.001144.0017001944800
2016-03-171140.001144.001140.001144.00300342800
2016-03-161135.001140.001133.001140.0015001706400
2016-03-151110.001110.001110.001110.00100111000
2016-03-141120.001120.001102.001102.0011001228200
2016-03-111079.001088.001079.001088.00200216700
2016-03-101080.001080.001070.001070.00700751000
2016-03-0900
2016-03-081073.001073.001073.001073.00100107300
2016-03-071080.001080.001080.001080.00300324000
2016-03-0400
2016-03-0300
2016-03-021057.001080.001057.001080.0010001075500
2016-03-0100
2016-02-291053.001077.001053.001077.00400428100
2016-02-2600
2016-02-251037.001079.001037.001053.00400423600
2016-02-241043.001043.001043.001043.00200208600
2016-02-231080.001080.001055.001055.0013001389500
2016-02-221056.001056.001056.001056.00100105600
2016-02-191080.001080.001080.001080.0034003672000
2016-02-181080.001080.001080.001080.00100108000
2016-02-171015.001020.001015.001020.00300305400
2016-02-161010.001010.001010.001010.0010001010000
2016-02-151011.001011.001011.001011.00100101100
2016-02-121009.001009.001009.001009.00100100900
2016-02-101014.001014.001014.001014.00200202800
2016-02-091045.001074.001041.001041.00300316000
2016-02-081072.001075.001042.001075.0018001893100
2016-02-051085.001085.001075.001075.00500540500
2016-02-0400
2016-02-0300
2016-02-021075.001095.001073.001085.0020002162100
2016-02-011091.001122.001091.001105.0011001225600
2016-01-291100.001100.001085.001085.00300328500
2016-01-2800
2016-01-271099.001099.001099.001099.00100109900
2016-01-261089.001100.001088.001088.00900984400
2016-01-251095.001130.001085.001100.0025002748200
2016-01-221150.001150.001150.001150.00600690000
2016-01-211100.001100.001100.001100.00200220000
2016-01-201128.001128.001100.001100.0032003604000
2016-01-191128.001128.001128.001128.00100112800
2016-01-181131.001131.001078.001078.0020002201700
2016-01-151120.001140.001120.001131.0011001244100
2016-01-141165.001165.001081.001127.0031003470800
2016-01-131161.001166.001161.001166.00400465400
2016-01-121245.001245.001161.001161.0012001426700
2016-01-0800
2016-01-0700
2016-01-061245.001245.001245.001245.00300373500
2016-01-051235.001245.001191.001245.00600739800
2016-01-041220.001240.001220.001234.00500615400
2015-12-301153.001210.001153.001164.009001067900
2015-12-291168.001168.001168.001168.00600700800
2015-12-281135.001150.001135.001150.00200228500
2015-12-251130.001160.001130.001145.0015001719000
2015-12-241155.001155.001116.001155.0037004214700
2015-12-221157.001187.001155.001155.0016001857800
2015-12-211186.001186.001186.001186.00700830200
2015-12-181217.001217.001217.001217.0030003651000
2015-12-171222.001222.001200.001217.0026003139200
2015-12-161205.001205.001205.001205.00200241000
2015-12-151184.001200.001184.001199.0010001191300
2015-12-141221.001221.001163.001163.0017002009700
2015-12-111234.001234.001234.001234.00100123400
2015-12-101224.001224.001224.001224.00500612000
2015-12-091241.001259.001241.001243.00500624400
2015-12-081263.001263.001242.001259.0078009837800
2015-12-071230.001263.001230.001263.00900011188400
2015-12-041209.001225.001209.001224.001040012642100
2015-12-031204.001211.001204.001206.00400483100
2015-12-021186.001210.001186.001199.0020002387600

   ※ 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