[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 
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
2016-03-171570.001592.501503.501525.00681310010508930750
2016-03-161536.501561.001523.501539.00704810010859912150
2016-03-151627.001641.501605.001617.5045183007315057300
2016-03-141616.001650.501597.501643.0043606007127776150
2016-03-111536.501593.501528.501585.0056715008868621950
2016-03-101560.001563.501491.501555.0064551009901525250
2016-03-091532.501551.501491.001540.00680700010367812400
2016-03-081622.001681.001582.501596.00790610012796797100
2016-03-071618.001637.501589.001600.0052586008477906250
2016-03-041561.001622.501552.501600.0054852008760521800
2016-03-031509.501596.501508.501590.501105230017423628550
2016-03-021420.001493.001406.501491.00816560011925398750
2016-03-011373.001387.501328.001356.0044888006067499150
2016-02-291419.001424.501352.001352.0053386007398750000
2016-02-261414.501446.001405.501408.5042572006047095400
2016-02-251385.501422.001375.501393.5042858005974235850
2016-02-241330.001363.501312.001360.5054573007362756150
2016-02-231350.001403.501349.001366.001002670013800184250
2016-02-221340.001342.001288.001292.50786670010269188250
2016-02-191403.001405.001351.001372.0045960006290442450
2016-02-181420.001455.001406.501429.0066990009574846300
2016-02-171379.001417.001320.001349.5063466008622781950
2016-02-161331.001432.001308.501397.50926700012855954750
2016-02-151308.001355.001282.501339.5068077008984890250
2016-02-121250.001281.501233.501240.00964870012099330250
2016-02-101355.001364.001300.501320.00792460010514779900
2016-02-091362.001372.001322.501334.5074200009963677650
2016-02-081416.501457.001390.001445.5041292005912923950
2016-02-051411.501471.001398.001446.5053249007669825550
2016-02-041430.001504.501418.501438.00787170011432761300
2016-02-031452.501454.501396.001411.50785480011135364250
2016-02-021613.001613.001503.001524.50934910014338256200
2016-02-011686.001688.001597.501662.00877500014437777850
2016-01-291548.001633.001540.001606.001100460017346121000
2016-01-281610.501614.501546.001548.00701090011027299600
2016-01-271655.001667.501610.001648.00664650010909354000
2016-01-261644.001652.001611.001619.5044911007303069600
2016-01-251717.001740.501664.001703.5046324007891022700
2016-01-221641.001682.501627.501680.5045949007606256850
2016-01-211615.501664.001567.001567.0052617008466675800
2016-01-201706.501719.501600.501609.0053824008771240350
2016-01-191640.001700.001633.501696.5055007009228359750
2016-01-181624.001648.001593.501641.5046006007484653500
2016-01-151720.501749.501664.001678.5044138007492612650
2016-01-141690.001707.501653.001697.5040022006730083800
2016-01-131725.501751.501701.001746.5040952007100321450
2016-01-121728.001753.501690.501694.5050236008597988350
2016-01-081734.001803.501721.001756.00582240010289108300
2016-01-071818.501849.001754.001756.0049568008843289800
2016-01-061901.501919.001834.001842.0042222007892018550
2016-01-051900.501923.501865.001883.5045170008544694100
2016-01-041906.001985.001900.501921.00548890010640306200
2015-12-301950.001969.501913.501920.0029441005691095350
2015-12-291940.001949.001883.001939.5041307007935519200
2015-12-281915.001970.501895.501961.0042929008336193000
2015-12-251969.001983.001911.501933.5032822006357540000
2015-12-241990.002027.001969.001986.00649820013016246950
2015-12-221899.501958.501876.001944.50521370010075751600
2015-12-211850.001910.001837.501897.00598200011258255250
2015-12-181849.501957.501827.501858.001242850023364241050
2015-12-171860.001861.501810.001815.00557370010211981150
2015-12-161800.001833.501794.001815.5039621007195238000
2015-12-151796.001801.501756.001757.5037084006562667050
2015-12-141805.001811.001763.501800.0052163009347921200
2015-12-111836.501879.501836.501865.0048538009021277050
2015-12-101854.501876.501847.501848.0044160008209978800
2015-12-091892.001903.501860.001875.00579790010929149000
2015-12-082010.002016.001929.001932.0044634008702136950
2015-12-072030.002044.502010.002013.0024055004864434250
2015-12-041994.002030.501988.002008.5036772007370581250
2015-12-032012.502066.502003.002052.0035811007319775900

   ※ 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