2488 JTP(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 201,999 | 204,000 | 198,000 | 200,001 | 55 | 666.67 |
| 2006-12-28 | 206,001 | 206,001 | 198,000 | 204,000 | 112 | 680 |
| 2006-12-27 | 207,999 | 207,999 | 203,001 | 206,001 | 89 | 686.67 |
| 2006-12-26 | 204,999 | 209,001 | 204,000 | 204,999 | 48 | 683.33 |
| 2006-12-25 | 210,000 | 210,999 | 203,001 | 206,001 | 68 | 686.67 |
| 2006-12-22 | 216,000 | 216,000 | 207,999 | 210,000 | 152 | 700 |
| 2006-12-21 | 222,999 | 222,999 | 215,001 | 216,000 | 80 | 720 |
| 2006-12-20 | 218,001 | 222,000 | 216,000 | 219,999 | 103 | 733.33 |
| 2006-12-19 | 231,999 | 231,999 | 213,999 | 213,999 | 160 | 713.33 |
| 2006-12-18 | 216,000 | 237,999 | 216,000 | 231,000 | 303 | 770 |
| 2006-12-15 | 215,001 | 218,001 | 213,000 | 215,001 | 58 | 716.67 |
| 2006-12-14 | 210,999 | 213,999 | 210,000 | 213,999 | 41 | 713.33 |
| 2006-12-13 | 225,999 | 225,999 | 213,999 | 213,999 | 109 | 713.33 |
| 2006-12-12 | 231,999 | 234,999 | 219,999 | 222,999 | 128 | 743.33 |
| 2006-12-11 | 231,999 | 234,999 | 222,000 | 225,000 | 199 | 750 |
| 2006-12-08 | 215,001 | 231,000 | 210,000 | 225,000 | 216 | 750 |
| 2006-12-07 | 221,001 | 225,000 | 215,001 | 215,001 | 308 | 716.67 |
| 2006-12-06 | 195,999 | 227,001 | 194,001 | 225,000 | 1,101 | 750 |
| 2006-12-05 | 198,000 | 198,999 | 194,001 | 197,001 | 62 | 656.67 |
| 2006-12-04 | 197,001 | 198,999 | 192,000 | 195,000 | 129 | 650 |
| 2006-12-01 | 189,999 | 194,001 | 189,000 | 194,001 | 75 | 646.67 |
| 2006-11-30 | 197,001 | 198,999 | 189,999 | 189,999 | 121 | 633.33 |
| 2006-11-29 | 192,999 | 195,999 | 191,001 | 192,999 | 44 | 643.33 |
| 2006-11-28 | 189,000 | 195,000 | 186,000 | 192,000 | 74 | 640 |
| 2006-11-27 | 189,999 | 191,001 | 185,001 | 191,001 | 80 | 636.67 |
| 2006-11-24 | 189,000 | 191,001 | 186,000 | 191,001 | 20 | 636.67 |
| 2006-11-22 | 183,999 | 195,000 | 182,001 | 194,001 | 47 | 646.67 |
| 2006-11-21 | 191,001 | 191,001 | 180,999 | 189,000 | 94 | 630 |
| 2006-11-20 | 185,001 | 192,999 | 174,999 | 192,999 | 123 | 643.33 |
| 2006-11-17 | 192,999 | 192,999 | 183,999 | 185,001 | 78 | 616.67 |
| 2006-11-16 | 198,999 | 198,999 | 189,999 | 195,999 | 215 | 653.33 |
| 2006-11-15 | 195,999 | 207,000 | 189,000 | 203,001 | 538 | 676.67 |
| 2006-11-14 | 171,999 | 177,999 | 170,001 | 177,999 | 58 | 593.33 |
| 2006-11-13 | 176,001 | 176,001 | 168,000 | 170,001 | 68 | 566.67 |
| 2006-11-10 | 180,999 | 180,999 | 176,001 | 179,001 | 41 | 596.67 |
| 2006-11-09 | 182,001 | 185,001 | 177,999 | 185,001 | 38 | 616.67 |
| 2006-11-08 | 189,000 | 189,000 | 180,000 | 183,999 | 47 | 613.33 |
| 2006-11-07 | 192,000 | 192,000 | 186,999 | 189,999 | 21 | 633.33 |
| 2006-11-06 | 188,001 | 189,999 | 186,999 | 189,999 | 21 | 633.33 |
| 2006-11-02 | 189,000 | 189,999 | 186,000 | 189,000 | 30 | 630 |
| 2006-11-01 | 191,001 | 191,001 | 188,001 | 191,001 | 21 | 636.67 |
| 2006-10-31 | 191,001 | 191,001 | 186,000 | 189,999 | 38 | 633.33 |
| 2006-10-30 | 189,000 | 191,001 | 185,001 | 188,001 | 171 | 626.67 |
| 2006-10-27 | 203,001 | 203,001 | 198,000 | 198,000 | 60 | 660 |
| 2006-10-26 | 198,000 | 204,000 | 198,000 | 203,001 | 83 | 676.67 |
| 2006-10-25 | 200,001 | 203,001 | 195,000 | 197,001 | 69 | 656.67 |
| 2006-10-24 | 207,999 | 207,999 | 198,000 | 200,001 | 147 | 666.67 |
| 2006-10-23 | 207,999 | 207,999 | 192,000 | 204,000 | 310 | 680 |
| 2006-10-20 | 213,999 | 213,999 | 200,001 | 207,999 | 101 | 693.33 |
| 2006-10-19 | 210,999 | 213,000 | 209,001 | 213,000 | 126 | 710 |
| 2006-10-18 | 186,999 | 210,000 | 186,000 | 210,000 | 127 | 700 |
| 2006-10-17 | 195,999 | 195,999 | 186,999 | 189,999 | 56 | 633.33 |
| 2006-10-16 | 189,999 | 195,999 | 185,001 | 194,001 | 62 | 646.67 |
| 2006-10-13 | 179,001 | 183,999 | 174,999 | 183,999 | 84 | 613.33 |
| 2006-10-12 | 168,000 | 180,999 | 165,000 | 176,001 | 181 | 586.67 |
| 2006-10-11 | 186,999 | 188,001 | 173,001 | 177,000 | 201 | 590 |
| 2006-10-10 | 195,000 | 201,999 | 189,999 | 189,999 | 84 | 633.33 |
| 2006-10-06 | 207,000 | 207,000 | 198,999 | 206,001 | 82 | 686.67 |
| 2006-10-05 | 213,999 | 216,000 | 206,001 | 209,001 | 41 | 696.67 |
| 2006-10-04 | 210,000 | 210,999 | 201,999 | 210,000 | 57 | 700 |
| 2006-10-03 | 210,000 | 213,999 | 206,001 | 210,999 | 43 | 703.33 |
| 2006-10-02 | 216,999 | 216,999 | 209,001 | 209,001 | 49 | 696.67 |
| 2006-09-29 | 221,001 | 228,000 | 216,000 | 218,001 | 154 | 726.67 |
| 2006-09-28 | 216,999 | 222,000 | 213,999 | 218,001 | 78 | 726.67 |
| 2006-09-27 | 200,001 | 222,000 | 200,001 | 213,000 | 197 | 710 |
| 2006-09-26 | 201,000 | 203,001 | 198,000 | 198,999 | 48 | 663.33 |
| 2006-09-25 | 207,999 | 207,999 | 200,001 | 201,000 | 127 | 670 |
| 2006-09-22 | 207,999 | 210,000 | 204,000 | 207,000 | 92 | 690 |
| 2006-09-21 | 213,000 | 213,999 | 201,999 | 210,999 | 88 | 703.33 |
| 2006-09-20 | 212,001 | 213,000 | 204,000 | 213,000 | 92 | 710 |
| 2006-09-19 | 222,000 | 222,000 | 215,001 | 216,000 | 71 | 720 |
| 2006-09-15 | 219,999 | 224,001 | 213,999 | 222,000 | 98 | 740 |
| 2006-09-14 | 227,001 | 227,001 | 218,001 | 225,999 | 99 | 753.33 |
| 2006-09-13 | 246,999 | 246,999 | 230,001 | 231,000 | 121 | 770 |
| 2006-09-12 | 246,000 | 246,999 | 239,001 | 246,000 | 177 | 820 |
| 2006-09-11 | 245,001 | 246,000 | 242,001 | 243,000 | 98 | 810 |
| 2006-09-08 | 243,999 | 246,999 | 243,000 | 246,999 | 89 | 823.33 |
| 2006-09-07 | 246,000 | 249,000 | 242,001 | 248,001 | 87 | 826.67 |
| 2006-09-06 | 246,000 | 255,000 | 246,000 | 249,000 | 287 | 830 |
| 2006-09-05 | 243,999 | 249,000 | 242,001 | 246,000 | 168 | 820 |
| 2006-09-04 | 240,000 | 243,000 | 237,999 | 240,000 | 221 | 800 |
| 2006-09-01 | 240,000 | 243,000 | 234,999 | 236,001 | 140 | 786.67 |
| 2006-08-31 | 245,001 | 249,999 | 236,001 | 240,999 | 314 | 803.33 |
| 2006-08-30 | 242,001 | 255,999 | 240,999 | 243,000 | 464 | 810 |
| 2006-08-29 | 237,999 | 245,001 | 236,001 | 240,000 | 309 | 800 |
| 2006-08-28 | 258,999 | 260,001 | 239,001 | 242,001 | 290 | 806.67 |
| 2006-08-25 | 267,000 | 267,000 | 258,000 | 258,999 | 156 | 863.33 |
| 2006-08-24 | 273,000 | 273,000 | 263,001 | 264,999 | 235 | 883.33 |
| 2006-08-23 | 264,999 | 273,999 | 261,999 | 270,000 | 431 | 900 |
| 2006-08-22 | 258,999 | 263,001 | 255,000 | 263,001 | 165 | 876.67 |
| 2006-08-21 | 261,999 | 264,999 | 255,000 | 263,001 | 242 | 876.67 |
| 2006-08-18 | 276,000 | 276,000 | 264,999 | 266,001 | 484 | 886.67 |
| 2006-08-17 | 281,001 | 282,000 | 272,001 | 273,999 | 439 | 913.33 |
| 2006-08-16 | 276,999 | 291,000 | 273,000 | 273,000 | 1,190 | 910 |
| 2006-08-15 | 272,001 | 279,999 | 261,999 | 276,000 | 1,462 | 920 |
| 2006-08-14 | 278,001 | 308,001 | 273,000 | 290,001 | 2,570 | 966.67 |
| 2006-08-11 | 279,999 | 284,001 | 267,000 | 270,000 | 345 | 900 |
| 2006-08-10 | 281,001 | 285,000 | 276,999 | 284,001 | 457 | 946.67 |
| 2006-08-09 | 279,999 | 285,999 | 272,001 | 276,999 | 848 | 923.33 |
| 2006-08-08 | 270,999 | 276,000 | 255,999 | 272,001 | 1,330 | 906.67 |
| 2006-08-07 | 270,000 | 294,000 | 264,999 | 275,001 | 4,959 | 916.67 |
| 2006-08-04 | 240,999 | 261,999 | 240,000 | 254,001 | 1,775 | 846.67 |
| 2006-08-03 | 248,001 | 254,001 | 231,999 | 240,000 | 474 | 800 |
| 2006-08-02 | 221,001 | 246,999 | 219,999 | 245,001 | 830 | 816.67 |
| 2006-08-01 | 221,001 | 228,000 | 216,999 | 224,001 | 172 | 746.67 |
| 2006-07-31 | 231,999 | 231,999 | 222,000 | 225,000 | 363 | 750 |
| 2006-07-28 | 216,000 | 225,000 | 213,000 | 219,999 | 333 | 733.33 |
| 2006-07-27 | 209,001 | 219,999 | 204,999 | 216,999 | 421 | 723.33 |
| 2006-07-26 | 234,999 | 240,999 | 207,999 | 207,999 | 742 | 693.33 |
| 2006-07-25 | 252,000 | 252,999 | 234,000 | 234,999 | 948 | 783.33 |
| 2006-07-24 | 218,001 | 249,000 | 201,999 | 240,000 | 1,123 | 800 |
| 2006-07-21 | 227,001 | 230,001 | 219,999 | 224,001 | 447 | 746.67 |
| 2006-07-20 | 237,000 | 246,999 | 228,000 | 243,000 | 836 | 810 |
| 2006-07-19 | 224,001 | 234,999 | 209,001 | 219,999 | 534 | 733.33 |
| 2006-07-18 | 252,999 | 252,999 | 216,000 | 216,000 | 643 | 720 |
| 2006-07-14 | 266,001 | 269,001 | 255,000 | 255,999 | 324 | 853.33 |
| 2006-07-13 | 273,000 | 285,000 | 270,000 | 273,999 | 316 | 913.33 |
| 2006-07-12 | 287,001 | 294,000 | 267,000 | 282,000 | 556 | 940 |
| 2006-07-11 | 303,999 | 303,999 | 279,999 | 287,001 | 499 | 956.67 |
| 2006-07-10 | 300,000 | 312,999 | 294,999 | 297,000 | 652 | 990 |
| 2006-07-07 | 330,999 | 330,999 | 302,001 | 305,001 | 1,027 | 1,016.67 |
| 2006-07-06 | 320,001 | 336,999 | 315,000 | 324,000 | 1,006 | 1,080 |
| 2006-07-05 | 339,999 | 347,001 | 321,999 | 323,001 | 2,386 | 1,076.67 |
| 2006-07-04 | 366,999 | 369,000 | 345,000 | 345,000 | 3,611 | 1,150 |
| 2006-07-03 | 344,001 | 381,000 | 344,001 | 372,000 | 5,109 | 1,240 |
| 2006-06-30 | 404,001 | 414,000 | 348,999 | 348,999 | 6,456 | 1,163.33 |
| 2006-06-29 | 369,000 | 405,999 | 345,999 | 399,000 | 13,347 | 1,330 |
| 2006-06-28 | 309,000 | 359,001 | 309,000 | 359,001 | 9,090 | 1,196.67 |
| 2006-06-27 | 296,001 | 321,999 | 288,999 | 309,000 | 4,979 | 1,030 |
| 2006-06-26 | 294,000 | 314,001 | 284,001 | 290,001 | 6,148 | 966.67 |
| 2006-06-23 | 333,000 | 348,000 | 312,999 | 312,999 | 5,219 | 1,043.33 |
| 2006-06-22 | 360,000 | 384,000 | 324,999 | 363,999 | 20,312 | 1,213.33 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-07-26]1株→3株
