[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 
2017-03-271924.501926.001898.001914.0032589006220692800
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
2016-08-121476.001482.001454.501468.0021190003112607600
2016-08-101449.501473.001435.001468.5033964004952100500
2016-08-091460.001475.001441.501469.5034482005039677400
2016-08-081400.001462.001400.001455.0061141008815694850
2016-08-051396.001415.001367.001401.0045236006324962950
2016-08-041321.501397.001316.501390.00739920010131105450
2016-08-031318.501322.501300.001310.0041125005392588400
2016-08-021380.001380.001342.501349.0048862006624886950
2016-08-011353.001437.501341.001401.0069622009730457550
2016-07-291362.001376.501311.501356.5073916009926318450
2016-07-281378.001388.501363.501376.5034522004747223200
2016-07-271380.001400.501363.501389.0060013008301605200
2016-07-261404.501405.001334.001362.0059102008024613850
2016-07-251433.001441.001407.001418.0028202004013003650
2016-07-221412.501443.001406.501424.5033405004762444750
2016-07-211449.001472.501419.501442.5046476006711888800
2016-07-201440.501441.001386.001421.00794520011174501400
2016-07-191528.001540.501473.001480.00678670010121874450
2016-07-151464.001571.001462.001515.50839010012727105400
2016-07-141435.501461.001415.001453.5048894007056789250
2016-07-131430.001456.501425.501428.0064390009274438000
2016-07-121375.001404.501372.501384.0045931006383143550
2016-07-111300.001348.501286.001334.5054546007223778000
2016-07-081254.501274.001238.001242.5029310003672885450
2016-07-071266.001288.001243.501251.0036665004625376350
2016-07-061300.501305.001241.001266.0050681006402837550
2016-07-051330.501358.001320.001336.0025993003468708900
2016-07-041298.501355.001296.001344.5048745006516377300
2016-07-011328.501335.501290.501300.5038600005042886850
2016-06-301343.501351.001308.001315.0044617005902634000
2016-06-291290.001348.001288.501320.0061782008150881550
2016-06-281229.501251.001198.501242.0056124006908225950
2016-06-271279.501280.001209.001239.5047853005899227100
2016-06-241444.001447.001260.501277.0067379008928560900
2016-06-231347.001418.001338.501414.5051633007198677700
2016-06-221373.501373.501330.001339.5036730004939450700
2016-06-211365.001389.001331.501381.0036747005030822150
2016-06-201347.501385.001330.501376.0044902006119251900
2016-06-171305.501336.001305.501317.5054840007235590100
2016-06-161352.001356.001276.501285.5046459006048389450
2016-06-151311.501357.001302.001337.0043241005767943600
2016-06-141359.501377.501318.001329.0041452005543605300
2016-06-131375.001377.501337.001339.0040537005477832950
2016-06-101459.501462.001403.501421.0044017006275303250
2016-06-091452.501484.501448.501467.0031855004682981900
2016-06-081471.001471.001434.501465.0033752004905102000
2016-06-071474.501501.501457.001474.0040637005992250500
2016-06-061381.001470.501373.501466.0063845009178517800
2016-06-031424.001438.001398.501410.5032071004536512000
2016-06-021457.001459.001405.501407.5051893007376162700
2016-06-011496.501514.501476.001480.0046750006959128000
2016-05-311460.001499.501447.001491.5062620009311219200
2016-05-301470.001472.001434.001457.5021181003068953400
2016-05-271448.001452.501428.001451.5029954004324990550
2016-05-261490.001495.001439.001441.5032785004777692100
2016-05-251453.501473.501448.501465.5035357005172687800
2016-05-241449.001449.001414.001420.0035328005036703300
2016-05-231445.001464.001427.501456.5032596004719244750
2016-05-201436.001460.501421.001455.5044279006396167550
2016-05-191497.001506.001425.001441.0050233007299914000
2016-05-181453.001489.001440.001478.5050685007443348650
2016-05-171449.501483.501443.001461.0040327005878893450
2016-05-161423.501465.501418.001443.5041054005940559200
2016-05-131473.501482.501418.001418.0044731006427129900
2016-05-121436.501467.501432.501465.5042022006106410550
2016-05-111491.001496.501437.001444.0068494009993483350
2016-05-101435.001474.001390.001464.001081420015527884750
2016-05-091543.501554.501432.001449.501021990014997283750
2016-05-061557.001583.001526.501536.0058857009089138850
2016-05-021500.501576.001500.001562.50756490011705703500
2016-04-281696.501727.001576.001579.501015120016518928950
2016-04-271726.001736.501655.501696.001022060017247730100
2016-04-261828.001855.001744.001759.00735140013015373750
2016-04-251885.001892.001835.501849.50549740010209442350
2016-04-221790.001873.501786.001870.00604430011104123100
2016-04-211822.001826.501778.501823.50642370011636956150
2016-04-201789.001817.501728.501742.00599290010575692700
2016-04-191754.501790.001730.501754.0054279009527811850
2016-04-181650.001709.001643.001683.50603460010147276000
2016-04-151727.501765.001727.501740.5054545009510254550
2016-04-141750.001809.501738.001771.501246600022167618600
2016-04-131629.501684.001613.501675.00678490011254125150
2016-04-121509.001622.001509.001597.0062505009901900750
2016-04-111514.501519.501478.001512.5049370007400628050
2016-04-081423.501549.001413.501525.5062284009353189050
2016-04-071445.001499.001427.001458.0045316006627687200
2016-04-061400.501463.001399.001440.0053607007708239700
2016-04-051438.501453.001410.001414.5037496005326240300
2016-04-041430.001485.001427.501458.5034666005054836600
2016-04-011506.001510.501430.001432.5054314007896071000
2016-03-311553.501575.501508.001516.0061679009462157800
2016-03-301575.501584.501533.501540.5036442005641659250
2016-03-291548.501583.001546.501581.5031446004938242750
2016-03-281549.001578.501540.501578.5030821004817084250
2016-03-251511.501556.501504.001548.5035107005401020200
2016-03-241508.501538.501465.501491.5041914006241948800
2016-03-231564.001587.501536.001540.0028472004428241050
2016-03-221581.001588.501514.001543.0035888005553271800
2016-03-181527.501554.001509.001530.5051077007803792900

   ※ 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