[5411 東証1部] ジェイ エフ イー ホールディングス 日足 時系列データ

[5411 東証1部] ジェイ エフ イー ホールディングス (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-182170.502188.002161.002187.5028000006095543250
2017-08-172185.002205.502166.502187.0023299005104815200
2017-08-162188.002203.502175.502187.5023384005125854400
2017-08-152198.002200.002164.502171.50470620010267303400
2017-08-142217.002224.502180.502181.00661120014537450700
2017-08-102309.502330.002281.002286.5040903009413146700
2017-08-092288.002318.502283.502317.00473650010907721850
2017-08-082271.502304.002271.502296.5041807009586559800
2017-08-072292.002294.502253.002267.5040426009169204900
2017-08-042250.002288.002238.002282.0038372008720315200
2017-08-032245.502259.502214.002259.50461080010335569400
2017-08-022200.002269.502186.002247.50952240021315780050
2017-08-012144.002159.002107.002121.5034220007275529250
2017-07-312085.002142.002084.002132.5035147007476892800
2017-07-282087.002107.502080.002105.0030520006408269750
2017-07-272097.502111.502085.002098.0020770004360497900
2017-07-262102.002110.502091.502102.0031421006607062150
2017-07-252083.002097.002067.502071.0024179005025920250
2017-07-242088.502095.502074.502083.0027385005704198250
2017-07-212108.002109.002088.002099.0027150005697073550
2017-07-202091.002125.502089.002122.5038040008021161200
2017-07-192072.002104.002063.002084.5035523007410940400
2017-07-182038.002068.502033.502065.5023447004824828100
2017-07-142059.002071.502050.002051.0030442006270045350
2017-07-132038.502056.002007.502052.0034567007059051250
2017-07-122045.002048.002022.502037.5018435003756625050
2017-07-112041.502054.002035.002039.0020691004229566750
2017-07-102038.002045.502020.002034.0029896006081241950
2017-07-072000.502046.501997.002020.0040803008267579900
2017-07-061998.002027.001985.002015.0032589006548671050
2017-07-052000.002018.001979.002018.0042287008473814150
2017-07-042002.502024.001976.501992.0048869009750777550
2017-07-031951.001987.001943.501985.5050390009933580600
2017-06-301925.001957.001912.501950.50657190012747401750
2017-06-291902.001934.501902.001921.50735040014124871650
2017-06-281854.001882.501845.501871.0047972008966605150
2017-06-271798.001839.001797.001832.0033911006191783150
2017-06-261802.001817.001783.001787.0019303003462465350
2017-06-231792.001793.001762.001787.0036494006498353500
2017-06-221799.501807.501796.001801.5027720004995030800
2017-06-211806.501810.501768.501783.0051771009236748900
2017-06-201819.001832.001793.001793.0044911008107902900
2017-06-191774.001795.501769.501784.0035811006380192200
2017-06-161788.001808.501762.001766.50634660011287053150
2017-06-151818.001821.501780.501780.50602800010815231550
2017-06-141863.001863.001823.501840.5042388007791766900
2017-06-131878.501880.001851.501863.5045317008430963850
2017-06-121890.001936.501882.001882.5044456008458815650
2017-06-091862.501897.501857.001877.5038106007159562350
2017-06-081884.501888.501865.001868.5027768005205473000
2017-06-071857.001887.501847.001878.0032179006029321750
2017-06-061870.001881.001853.001855.0024738004610474050
2017-06-051910.001910.001873.001877.5043815008259864200
2017-06-021870.001933.501855.501932.50779050014908107800
2017-06-011828.501839.501812.001824.5035811006539124850
2017-05-311825.001861.501816.501846.5039224007220957300
2017-05-301829.001839.001811.501835.0026926004917736550
2017-05-291869.501871.001825.501832.0040686007483655550
2017-05-261888.001923.001882.501884.0040249007633114400
2017-05-251869.001879.001847.501871.5028437005308256500
2017-05-241911.001928.001878.501887.5048913009272564250
2017-05-231862.501895.001862.501871.5041346007773438200
2017-05-221853.001882.001849.501872.5051021009538213550
2017-05-191769.501823.501769.501816.00556800010045158150
2017-05-181767.501777.501748.001765.5038844006844710550
2017-05-171812.501812.501791.001797.0028510005133276900
2017-05-161821.501833.501811.501823.0041276007522269450
2017-05-151842.501843.001789.501805.5045740008266464800
2017-05-121855.501869.501845.001860.0029062005394724600
2017-05-111897.501898.001857.001862.5037091006929027600
2017-05-101875.501914.501875.501898.5047434008999232800
2017-05-091883.501885.001835.501857.5053331009882385500
2017-05-081865.501902.501857.001889.0045553008574541700
2017-05-021867.501906.001865.001894.5029239005532468300
2017-05-011905.001910.001862.001868.0040365007570657950
2017-04-281935.001946.001890.501900.50578860011071952150
2017-04-271904.501904.501868.501882.5034837006552476650
2017-04-261899.001908.001875.501901.5039959007572843150
2017-04-251835.001891.501834.001889.5044264008301456500
2017-04-241877.501888.001818.501827.5051309009438749750
2017-04-211855.001864.001821.001857.0049801009201918450
2017-04-201785.001835.001777.501806.0042720007739427900
2017-04-191779.001803.001762.001794.0042164007521647200
2017-04-181820.501832.501780.001789.0038133006875131400
2017-04-171774.501801.001756.001798.5037838006740941550
2017-04-141775.501823.001760.001801.0054761009855237100
2017-04-131809.001809.501753.501787.00663760011794068700
2017-04-121828.501847.501816.501847.0043299007953518250
2017-04-111841.001865.501827.001859.0031637005853262650
2017-04-101830.501868.001823.001852.5041316007643897700
2017-04-071818.001825.501796.001809.0043699007917824850
2017-04-061826.501833.501800.001801.5039249007113898000
2017-04-051840.501853.501824.501846.0047213008686633500
2017-04-041880.001880.001812.001830.50714890013095930700
2017-04-031914.001925.001861.001888.5039831007518563250
2017-03-311940.501949.501908.501908.5037634007258760750
2017-03-301930.001949.501909.001918.0033841006524787650
2017-03-291941.001948.501919.501923.5034390006634486150
2017-03-281925.501949.501924.001935.5032824006356195950
2017-03-271924.501926.001898.001914.0032589006220692800
2017-03-241941.501964.001930.001956.5028871005631231200
2017-03-231940.001951.001925.001941.5024615004770674450
2017-03-221933.501949.501919.501934.5046179008935317750
2017-03-212006.002010.501986.501990.0035237007026943550
2017-03-172018.002032.502013.502026.5034300006946462350
2017-03-162031.002058.002027.002041.5036163007382289500
2017-03-152018.002023.002001.002018.5037553007558560200
2017-03-142039.002047.502027.502032.0037115007552947000
2017-03-132059.002062.502038.002053.0033899006940011550
2017-03-102119.002120.002058.502071.00537480011193460700
2017-03-092125.002128.002089.002108.5033678007095790900
2017-03-082169.502172.002113.502116.00543660011587701800
2017-03-072176.002183.002156.002169.5030193006558021050
2017-03-062169.002192.002159.502184.0027914006083861300
2017-03-032160.002175.502145.502159.5025010005398443800
2017-03-022201.502217.502172.502173.5034188007501860050
2017-03-012139.502165.002115.502151.5028672006149850650
2017-02-282143.002174.002122.502125.0035504007602410850
2017-02-272131.002141.002104.502121.0033081007019018600
2017-02-242169.002186.502151.002156.0036311007852056350
2017-02-232193.502207.002179.502202.0036896008099393500
2017-02-222212.502258.002196.002228.00515710011518985800
2017-02-212146.502175.002137.502162.5019220004154008450
2017-02-202138.502154.002119.002142.0015906003403433750
2017-02-172146.002151.002119.502147.5026741005718133200
2017-02-162142.502148.002113.002146.0034322007328625950
2017-02-152181.002201.502131.502141.00510840011067657250
2017-02-142177.002204.002158.502164.5043465009490707850
2017-02-132158.002174.502152.502165.0029649006415453650
2017-02-102132.002145.502117.502123.5031863006788562050
2017-02-092091.502104.502078.002094.0024057005035618300
2017-02-082083.002103.002072.002103.0023536004916454350
2017-02-072050.002112.502049.002090.5042884008962953100
2017-02-062081.502110.002054.002067.5040048008310372950
2017-02-032054.002084.502031.502043.5034501007084620450
2017-02-022077.002077.002037.002048.5042457008720084150
2017-02-012070.002070.002026.502066.50511100010520223250
2017-01-312015.002036.001976.001982.00522110010436529600
2017-01-302050.002081.002032.502054.0046979009642357850
2017-01-272037.502038.502006.002034.5040426008192566300
2017-01-262035.002052.001991.502025.50561070011347195050
2017-01-252005.002039.001995.502016.50734430014810204200
2017-01-241938.001970.001928.501951.0035206006868602200
2017-01-231930.501962.001927.001944.0027249005299312400
2017-01-201936.001960.001926.001955.0034530006723556500
2017-01-191941.001961.001933.001944.0043828008528953550
2017-01-181841.001924.501841.001916.50700410013280685300
2017-01-171830.501883.001809.001836.5049930009236830850
2017-01-161850.001850.001813.001819.0030223005518554750
2017-01-131842.501850.001818.001850.0026857004931449950
2017-01-121867.001884.001831.501853.0032073005949727650
2017-01-111830.001879.001830.001877.00576930010755818050
2017-01-101750.001808.001742.001778.5036753006528067300
2017-01-061775.001797.001769.501787.0045117008056496750
2017-01-051878.001885.001823.001845.0038997007194241950
2017-01-041815.501877.001815.001872.0051608009593362700
2016-12-301767.501784.501750.501780.0030058005321039900
2016-12-291809.501817.001780.501790.0039954007161552000
2016-12-281833.001858.001830.501845.5025054004628737950
2016-12-271822.501840.001810.001818.5021821003980007900
2016-12-261843.001846.501810.501822.5025651004684403900
2016-12-221855.001858.501820.501843.0041089007546761300
2016-12-211874.001893.501839.001845.0046090008566453100
2016-12-201850.501871.001844.501863.0036820006853411050
2016-12-191891.501896.001863.001872.0043591008173275400
2016-12-161912.501934.001909.001926.5038143007340964000
2016-12-151926.501939.501872.001894.5042131008011904800
2016-12-141910.001916.001877.001908.0028501005408815900
2016-12-131883.001908.001852.501897.0045528008588857600
2016-12-121950.001983.001889.501917.5050243009726911050
2016-12-091932.001945.001912.501939.50563020010885284100
2016-12-081893.001911.001867.501895.50607460011472625650
2016-12-071820.001845.001813.001841.0039169007177436750
2016-12-061766.501809.501763.001803.5055659009996861800
2016-12-051736.501748.501705.501735.0035892006209029500
2016-12-021715.001752.001708.501748.00577510010035040250
2016-12-011716.501735.001704.501712.00608950010475106400
2016-11-301745.501745.501669.001670.00844260014246201300
2016-11-291764.001772.001732.001745.5047079008229830500
2016-11-281759.001780.501736.001778.5047409008366042400
2016-11-251766.001806.001759.501769.50609410010830209450
2016-11-241690.501770.001683.001754.00749930013062772400
2016-11-221655.001659.501641.501653.5040167006632170100
2016-11-211669.501669.501632.501654.0040066006603808700
2016-11-181664.001684.001656.001657.5047248007883958950
2016-11-171607.001648.001601.501641.0046266007538324500
2016-11-161630.501642.001620.001636.0047529007755187000
2016-11-151612.001648.001594.001604.0054849008840437150
2016-11-141553.501609.001548.501595.0061308009749697900
2016-11-111518.501568.001517.001532.5064900009972872800
2016-11-101496.501515.001445.501498.50690170010312484500
2016-11-091506.501520.501345.001377.00825920011667713850
2016-11-081475.501497.501473.501487.5022093003284076900
2016-11-071469.001486.001463.501475.5029994004426816200
2016-11-041459.001464.001433.501446.5036100005218862550
2016-11-021469.501499.501469.501478.5055495008229454000
2016-11-011495.501503.501482.501493.0029504004397114900
2016-10-311493.501518.501481.001506.5057541008633131550
2016-10-281474.501502.001466.501499.5055248008234366150
2016-10-271462.501482.001446.501459.0034613005061278800
2016-10-261430.001459.501421.501456.5039929005785393250
2016-10-251467.501472.501433.001437.0053487007716018050
2016-10-241478.001484.001442.001471.0038367005607951850
2016-10-211478.501491.501472.001478.0034019005038491900
2016-10-201467.001492.001459.501487.0034012005035378750
2016-10-191463.001468.001447.501458.0024797003614519750
2016-10-181445.501460.501430.501458.0027522003988077300
2016-10-171438.501464.001434.001449.0034034004928720550
2016-10-141413.001428.001388.501427.0044006006203374900
2016-10-131454.501458.001413.001421.0045473006488197850
2016-10-121472.001477.001436.501443.5067203009762509650
2016-10-111523.501540.001496.001522.0042697006491819800
2016-10-071536.001556.501525.001531.0029712004573332950
2016-10-061547.001567.001533.001535.5037948005876079550
2016-10-051530.001540.501506.001529.0045726006976627750
2016-10-041489.501539.001487.501522.0062144009451144300
2016-10-031465.001505.501463.001471.5049143007286411600
2016-09-301439.001468.001431.001461.0048811007071629400
2016-09-291457.001499.501455.001469.00845300012477657800
2016-09-281461.001469.001419.501435.0048672006993082450
2016-09-271437.501479.001415.001479.0055880008134368500
2016-09-261456.501472.001443.501455.0045621006665041900
2016-09-231471.501473.501434.501456.0054190007852817750
2016-09-211437.001474.501412.501472.5043454006296000150
2016-09-201437.501461.001428.501443.0051201007378188900
2016-09-161470.501478.501461.001467.5027459004033939600
2016-09-151466.001468.501442.501459.0031622004600490450
2016-09-141471.001497.001450.501477.0049535007300535650
2016-09-131530.001535.001493.001494.5033609005062818000
2016-09-121530.001540.501492.501513.5047512007176725500
2016-09-091566.001589.501560.001566.0046077007240908100
2016-09-081590.001590.001545.001555.0049004007643341450
2016-09-071568.001587.001551.001584.00689390010821544700
2016-09-061645.501648.001598.501616.5055369008941741050
2016-09-051670.001687.001652.501662.0041556006941463500
2016-09-021627.001648.501599.501638.5045944007497167150
2016-09-011626.001654.001610.501634.5052543008605048550
2016-08-311605.001643.001605.001606.5055723009011874750
2016-08-301566.501603.001560.001588.5036944005857071850
2016-08-291547.501596.001545.001572.5050869008027093150
2016-08-261508.001564.501508.001523.00766070011804660450
2016-08-251495.001504.501455.501483.0043559006463130400
2016-08-241481.001500.001463.001468.0027206004020519500
2016-08-231500.001500.001450.501470.0046336006821826550
2016-08-221516.501523.001489.501512.5031276004713514250
2016-08-191466.001543.001461.501525.00703720010670562700
2016-08-181434.001468.501425.001450.0037697005476443000
2016-08-171422.001478.001417.001459.5058106008488406200
2016-08-161450.501484.501400.501401.0038101005432238600
2016-08-151467.001467.001416.001439.0031872004583283550

   ※ 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