2488 JTP(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 59,000 | 59,000 | 59,000 | 59,000 | 12 | 590 |
| 2009-12-29 | 56,300 | 57,700 | 56,300 | 57,700 | 7 | 577 |
| 2009-12-28 | 56,200 | 56,200 | 56,200 | 56,200 | 3 | 562 |
| 2009-12-25 | 58,500 | 58,500 | 54,000 | 54,000 | 67 | 540 |
| 2009-12-24 | 56,400 | 57,400 | 56,400 | 56,600 | 19 | 566 |
| 2009-12-22 | 57,800 | 58,000 | 57,800 | 57,800 | 12 | 578 |
| 2009-12-21 | 57,800 | 57,800 | 57,800 | 57,800 | 11 | 578 |
| 2009-12-18 | 57,800 | 57,800 | 57,800 | 57,800 | 4 | 578 |
| 2009-12-17 | 58,200 | 58,200 | 58,000 | 58,000 | 4 | 580 |
| 2009-12-16 | 58,200 | 58,200 | 58,200 | 58,200 | 7 | 582 |
| 2009-12-15 | 58,700 | 59,000 | 58,700 | 58,700 | 12 | 587 |
| 2009-12-14 | 58,700 | 58,700 | 58,700 | 58,700 | 14 | 587 |
| 2009-12-11 | 59,000 | 59,000 | 58,700 | 58,700 | 13 | 587 |
| 2009-12-10 | 58,500 | 59,000 | 58,500 | 59,000 | 12 | 590 |
| 2009-12-09 | 58,700 | 58,700 | 58,700 | 58,700 | 12 | 587 |
| 2009-12-08 | 59,000 | 59,000 | 59,000 | 59,000 | 10 | 590 |
| 2009-12-07 | 59,000 | 59,000 | 59,000 | 59,000 | 10 | 590 |
| 2009-12-04 | 58,900 | 59,000 | 57,000 | 59,000 | 21 | 590 |
| 2009-12-03 | 59,500 | 59,500 | 59,000 | 59,000 | 11 | 590 |
| 2009-12-02 | 59,500 | 59,500 | 59,500 | 59,500 | 5 | 595 |
| 2009-12-01 | 59,500 | 59,500 | 59,500 | 59,500 | 8 | 595 |
| 2009-11-30 | 60,000 | 60,000 | 59,500 | 59,500 | 19 | 595 |
| 2009-11-27 | 59,000 | 59,000 | 56,000 | 56,000 | 8 | 560 |
| 2009-11-26 | 60,000 | 60,000 | 60,000 | 60,000 | 9 | 600 |
| 2009-11-25 | 60,000 | 60,000 | 60,000 | 60,000 | 27 | 600 |
| 2009-11-24 | 59,000 | 59,000 | 58,900 | 59,000 | 11 | 590 |
| 2009-11-20 | 58,700 | 59,000 | 58,700 | 59,000 | 14 | 590 |
| 2009-11-19 | 59,000 | 59,000 | 58,700 | 58,700 | 13 | 587 |
| 2009-11-18 | 59,500 | 59,500 | 59,500 | 59,500 | 7 | 595 |
| 2009-11-17 | 59,500 | 59,500 | 59,500 | 59,500 | 1 | 595 |
| 2009-11-16 | 61,000 | 61,000 | 60,000 | 60,000 | 15 | 600 |
| 2009-11-13 | 57,000 | 57,000 | 57,000 | 57,000 | 5 | 570 |
| 2009-11-12 | 55,500 | 55,500 | 55,500 | 55,500 | 5 | 555 |
| 2009-11-10 | 52,400 | 52,900 | 52,400 | 52,900 | 5 | 529 |
| 2009-11-09 | 52,900 | 53,500 | 52,800 | 52,800 | 6 | 528 |
| 2009-11-05 | 56,500 | 57,500 | 56,500 | 57,500 | 15 | 575 |
| 2009-11-02 | 55,800 | 55,800 | 55,000 | 55,000 | 3 | 550 |
| 2009-10-30 | 59,300 | 59,300 | 59,300 | 59,300 | 14 | 593 |
| 2009-10-29 | 60,000 | 60,000 | 59,900 | 59,900 | 3 | 599 |
| 2009-10-28 | 60,000 | 60,000 | 59,000 | 59,500 | 11 | 595 |
| 2009-10-26 | 58,300 | 60,000 | 58,300 | 60,000 | 3 | 600 |
| 2009-10-23 | 64,700 | 64,700 | 62,300 | 62,300 | 21 | 623 |
| 2009-10-22 | 65,000 | 65,600 | 62,200 | 62,200 | 39 | 622 |
| 2009-10-21 | 65,000 | 65,000 | 65,000 | 65,000 | 26 | 650 |
| 2009-10-20 | 65,000 | 65,000 | 62,500 | 64,400 | 17 | 644 |
| 2009-10-19 | 65,000 | 65,000 | 65,000 | 65,000 | 10 | 650 |
| 2009-10-16 | 62,000 | 62,000 | 62,000 | 62,000 | 5 | 620 |
| 2009-10-15 | 65,000 | 65,000 | 63,000 | 64,500 | 9 | 645 |
| 2009-10-14 | 66,500 | 66,500 | 66,500 | 66,500 | 3 | 665 |
| 2009-10-13 | 66,500 | 66,500 | 66,500 | 66,500 | 14 | 665 |
| 2009-10-09 | 66,000 | 66,500 | 66,000 | 66,500 | 6 | 665 |
| 2009-10-08 | 65,000 | 66,000 | 65,000 | 66,000 | 14 | 660 |
| 2009-10-07 | 64,000 | 64,000 | 64,000 | 64,000 | 15 | 640 |
| 2009-10-06 | 64,000 | 64,000 | 64,000 | 64,000 | 9 | 640 |
| 2009-10-05 | 64,000 | 64,500 | 64,000 | 64,000 | 13 | 640 |
| 2009-10-02 | 64,000 | 64,000 | 64,000 | 64,000 | 8 | 640 |
| 2009-10-01 | 64,500 | 65,500 | 64,500 | 64,500 | 49 | 645 |
| 2009-09-30 | 64,000 | 64,000 | 60,500 | 60,500 | 29 | 605 |
| 2009-09-29 | 64,500 | 65,500 | 64,500 | 65,500 | 6 | 655 |
| 2009-09-28 | 65,500 | 65,500 | 65,200 | 65,200 | 3 | 652 |
| 2009-09-25 | 67,000 | 67,000 | 65,500 | 65,500 | 23 | 655 |
| 2009-09-24 | 67,500 | 67,500 | 67,500 | 67,500 | 2 | 675 |
| 2009-09-18 | 67,500 | 67,500 | 67,500 | 67,500 | 3 | 675 |
| 2009-09-17 | 67,500 | 67,500 | 67,500 | 67,500 | 19 | 675 |
| 2009-09-16 | 67,900 | 67,900 | 67,500 | 67,500 | 15 | 675 |
| 2009-09-15 | 69,500 | 69,500 | 68,000 | 68,000 | 22 | 680 |
| 2009-09-14 | 69,500 | 69,600 | 69,500 | 69,500 | 18 | 695 |
| 2009-09-11 | 69,500 | 69,500 | 69,500 | 69,500 | 6 | 695 |
| 2009-09-10 | 69,800 | 69,800 | 69,500 | 69,500 | 21 | 695 |
| 2009-09-09 | 69,800 | 69,800 | 69,500 | 69,800 | 22 | 698 |
| 2009-09-08 | 69,700 | 70,200 | 69,500 | 70,200 | 38 | 702 |
| 2009-09-07 | 69,600 | 69,600 | 69,200 | 69,200 | 22 | 692 |
| 2009-09-04 | 69,700 | 69,700 | 69,700 | 69,700 | 13 | 697 |
| 2009-09-03 | 70,300 | 70,300 | 69,700 | 69,700 | 19 | 697 |
| 2009-09-02 | 70,500 | 70,900 | 70,300 | 70,300 | 10 | 703 |
| 2009-09-01 | 70,000 | 71,000 | 70,000 | 70,900 | 32 | 709 |
| 2009-08-31 | 70,100 | 71,400 | 70,100 | 70,100 | 54 | 701 |
| 2009-08-28 | 69,900 | 69,900 | 69,500 | 69,900 | 10 | 699 |
| 2009-08-27 | 69,500 | 69,900 | 68,700 | 69,900 | 6 | 699 |
| 2009-08-26 | 70,000 | 70,000 | 69,500 | 69,500 | 34 | 695 |
| 2009-08-25 | 68,000 | 69,000 | 68,000 | 69,000 | 53 | 690 |
| 2009-08-24 | 66,300 | 67,000 | 66,300 | 67,000 | 20 | 670 |
| 2009-08-21 | 65,600 | 66,500 | 65,600 | 66,000 | 13 | 660 |
| 2009-08-20 | 66,000 | 66,000 | 65,600 | 65,600 | 13 | 656 |
| 2009-08-19 | 66,500 | 66,500 | 66,500 | 66,500 | 10 | 665 |
| 2009-08-18 | 66,500 | 66,500 | 65,800 | 66,000 | 13 | 660 |
| 2009-08-17 | 67,500 | 67,500 | 66,500 | 66,500 | 16 | 665 |
| 2009-08-14 | 68,000 | 68,000 | 67,500 | 67,500 | 21 | 675 |
| 2009-08-13 | 68,500 | 69,500 | 68,500 | 69,500 | 63 | 695 |
| 2009-08-11 | 66,000 | 66,000 | 65,000 | 65,000 | 2 | 650 |
| 2009-08-10 | 64,500 | 64,700 | 64,000 | 64,500 | 9 | 645 |
| 2009-08-07 | 64,300 | 67,500 | 64,300 | 67,500 | 16 | 675 |
| 2009-08-06 | 62,800 | 62,800 | 62,800 | 62,800 | 1 | 628 |
| 2009-08-05 | 62,500 | 62,800 | 62,300 | 62,800 | 16 | 628 |
| 2009-08-04 | 65,500 | 65,500 | 65,500 | 65,500 | 4 | 655 |
| 2009-08-03 | 66,500 | 67,000 | 66,500 | 67,000 | 3 | 670 |
| 2009-07-31 | 67,500 | 67,500 | 67,500 | 67,500 | 28 | 675 |
| 2009-07-30 | 65,000 | 65,500 | 65,000 | 65,500 | 5 | 655 |
| 2009-07-29 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 650 |
| 2009-07-28 | 65,400 | 65,400 | 65,000 | 65,000 | 2 | 650 |
| 2009-07-24 | 64,400 | 65,400 | 64,300 | 65,400 | 96 | 654 |
| 2009-07-23 | 61,400 | 62,400 | 61,400 | 62,400 | 35 | 624 |
| 2009-07-22 | 63,900 | 63,900 | 63,000 | 63,000 | 7 | 630 |
| 2009-07-21 | 63,700 | 63,700 | 63,700 | 63,700 | 3 | 637 |
| 2009-07-17 | 63,200 | 63,200 | 63,200 | 63,200 | 1 | 632 |
| 2009-07-15 | 63,500 | 63,500 | 63,500 | 63,500 | 1 | 635 |
| 2009-07-14 | 63,000 | 63,000 | 63,000 | 63,000 | 8 | 630 |
| 2009-07-13 | 65,500 | 65,500 | 65,000 | 65,000 | 42 | 650 |
| 2009-07-10 | 66,000 | 66,000 | 65,500 | 65,500 | 37 | 655 |
| 2009-07-09 | 66,300 | 66,300 | 66,000 | 66,000 | 57 | 660 |
| 2009-07-08 | 67,500 | 67,500 | 66,300 | 66,300 | 43 | 663 |
| 2009-07-07 | 68,000 | 68,000 | 67,500 | 67,500 | 15 | 675 |
| 2009-07-06 | 68,000 | 68,600 | 68,000 | 68,000 | 12 | 680 |
| 2009-07-03 | 67,500 | 67,500 | 67,500 | 67,500 | 7 | 675 |
| 2009-07-02 | 68,500 | 68,500 | 67,500 | 67,500 | 69 | 675 |
| 2009-07-01 | 67,000 | 68,000 | 66,000 | 67,500 | 54 | 675 |
| 2009-06-30 | 68,400 | 68,500 | 67,500 | 67,900 | 24 | 679 |
| 2009-06-29 | 63,300 | 69,300 | 63,000 | 69,000 | 30 | 690 |
| 2009-06-26 | 64,500 | 64,800 | 64,500 | 64,500 | 70 | 645 |
| 2009-06-25 | 70,000 | 70,500 | 68,000 | 69,500 | 41 | 695 |
| 2009-06-24 | 69,500 | 70,000 | 69,500 | 70,000 | 130 | 700 |
| 2009-06-23 | 67,400 | 67,500 | 67,400 | 67,500 | 47 | 675 |
| 2009-06-22 | 66,900 | 67,500 | 66,900 | 67,500 | 18 | 675 |
| 2009-06-19 | 66,000 | 66,000 | 66,000 | 66,000 | 14 | 660 |
| 2009-06-18 | 66,900 | 66,900 | 66,000 | 66,000 | 48 | 660 |
| 2009-06-17 | 66,900 | 66,900 | 66,900 | 66,900 | 12 | 669 |
| 2009-06-16 | 66,800 | 67,000 | 66,500 | 66,500 | 33 | 665 |
| 2009-06-15 | 66,900 | 67,000 | 66,800 | 67,000 | 85 | 670 |
| 2009-06-12 | 66,100 | 67,000 | 66,100 | 67,000 | 23 | 670 |
| 2009-06-11 | 66,800 | 66,800 | 66,000 | 66,100 | 54 | 661 |
| 2009-06-10 | 66,200 | 66,900 | 66,000 | 66,900 | 45 | 669 |
| 2009-06-09 | 65,300 | 66,400 | 65,300 | 66,200 | 63 | 662 |
| 2009-06-08 | 65,000 | 65,800 | 65,000 | 65,300 | 58 | 653 |
| 2009-06-05 | 65,000 | 66,300 | 65,000 | 65,000 | 84 | 650 |
| 2009-06-04 | 62,000 | 65,000 | 62,000 | 64,900 | 104 | 649 |
| 2009-06-03 | 60,400 | 60,500 | 60,400 | 60,500 | 19 | 605 |
| 2009-06-02 | 61,000 | 61,000 | 60,400 | 60,400 | 27 | 604 |
| 2009-06-01 | 63,400 | 63,400 | 59,600 | 61,100 | 8 | 611 |
| 2009-05-29 | 63,000 | 63,400 | 62,500 | 63,400 | 66 | 634 |
| 2009-05-28 | 61,800 | 61,800 | 61,400 | 61,400 | 40 | 614 |
| 2009-05-27 | 60,500 | 62,000 | 60,500 | 61,800 | 80 | 618 |
| 2009-05-26 | 58,000 | 60,000 | 58,000 | 60,000 | 51 | 600 |
| 2009-05-25 | 56,000 | 59,300 | 56,000 | 58,500 | 118 | 585 |
| 2009-05-22 | 54,000 | 54,400 | 54,000 | 54,300 | 20 | 543 |
| 2009-05-21 | 54,400 | 54,400 | 54,000 | 54,000 | 19 | 540 |
| 2009-05-20 | 54,300 | 54,300 | 52,900 | 53,000 | 71 | 530 |
| 2009-05-19 | 50,000 | 52,800 | 50,000 | 52,800 | 150 | 528 |
| 2009-05-18 | 48,800 | 48,800 | 47,600 | 48,800 | 181 | 488 |
| 2009-05-15 | 44,800 | 44,800 | 44,800 | 44,800 | 11 | 448 |
| 2009-05-14 | 40,800 | 40,800 | 40,800 | 40,800 | 24 | 408 |
| 2009-05-13 | 40,800 | 40,800 | 40,800 | 40,800 | 4 | 408 |
| 2009-05-12 | 40,800 | 40,800 | 40,800 | 40,800 | 3 | 408 |
| 2009-05-08 | 41,500 | 42,000 | 41,500 | 42,000 | 26 | 420 |
| 2009-05-07 | 41,000 | 41,600 | 41,000 | 41,600 | 10 | 416 |
| 2009-05-01 | 41,000 | 41,000 | 41,000 | 41,000 | 10 | 410 |
| 2009-04-30 | 41,600 | 41,600 | 41,000 | 41,500 | 32 | 415 |
| 2009-04-28 | 40,250 | 41,000 | 40,250 | 41,000 | 19 | 410 |
| 2009-04-27 | 41,000 | 41,000 | 41,000 | 41,000 | 11 | 410 |
| 2009-04-24 | 41,600 | 41,600 | 41,100 | 41,100 | 43 | 411 |
| 2009-04-23 | 41,100 | 41,500 | 41,100 | 41,500 | 11 | 415 |
| 2009-04-22 | 42,000 | 42,000 | 40,900 | 41,000 | 38 | 410 |
| 2009-04-21 | 40,500 | 41,600 | 40,500 | 41,600 | 25 | 416 |
| 2009-04-20 | 40,000 | 40,400 | 40,000 | 40,000 | 11 | 400 |
| 2009-04-17 | 40,300 | 40,300 | 40,300 | 40,300 | 1 | 403 |
| 2009-04-14 | 42,000 | 42,400 | 42,000 | 42,400 | 11 | 424 |
| 2009-04-10 | 42,550 | 42,550 | 42,000 | 42,000 | 7 | 420 |
| 2009-04-09 | 43,750 | 43,750 | 43,750 | 43,750 | 37 | 437.50 |
| 2009-04-08 | 43,750 | 43,750 | 43,750 | 43,750 | 49 | 437.50 |
| 2009-04-07 | 43,700 | 43,700 | 43,700 | 43,700 | 10 | 437 |
| 2009-04-06 | 43,800 | 43,800 | 43,700 | 43,700 | 49 | 437 |
| 2009-04-03 | 45,500 | 45,500 | 44,600 | 44,600 | 50 | 446 |
| 2009-04-02 | 45,500 | 45,500 | 45,500 | 45,500 | 35 | 455 |
| 2009-04-01 | 45,500 | 45,500 | 45,500 | 45,500 | 50 | 455 |
| 2009-03-31 | 46,000 | 46,000 | 46,000 | 46,000 | 19 | 460 |
| 2009-03-30 | 46,600 | 46,600 | 46,000 | 46,050 | 6 | 460.50 |
| 2009-03-27 | 48,300 | 48,300 | 46,950 | 47,000 | 18 | 470 |
| 2009-03-26 | 44,000 | 44,300 | 44,000 | 44,300 | 10 | 443 |
| 2009-03-25 | 51,000 | 51,000 | 48,600 | 48,700 | 46 | 487 |
| 2009-03-24 | 49,400 | 50,000 | 49,000 | 49,300 | 116 | 493 |
| 2009-03-23 | 45,600 | 49,400 | 45,600 | 49,400 | 98 | 494 |
| 2009-03-19 | 41,500 | 45,500 | 41,500 | 45,500 | 89 | 455 |
| 2009-03-18 | 39,500 | 41,500 | 39,500 | 41,500 | 108 | 415 |
| 2009-03-17 | 36,800 | 37,550 | 36,800 | 37,550 | 23 | 375.50 |
| 2009-03-16 | 36,800 | 36,900 | 36,000 | 36,800 | 64 | 368 |
| 2009-03-13 | 35,350 | 36,000 | 35,350 | 36,000 | 58 | 360 |
| 2009-03-12 | 35,300 | 35,300 | 35,300 | 35,300 | 45 | 353 |
| 2009-03-11 | 34,200 | 35,500 | 34,200 | 35,300 | 54 | 353 |
| 2009-03-10 | 33,000 | 33,800 | 33,000 | 33,800 | 9 | 338 |
| 2009-03-09 | 33,000 | 33,000 | 32,900 | 32,900 | 40 | 329 |
| 2009-03-06 | 33,000 | 34,300 | 32,800 | 32,800 | 64 | 328 |
| 2009-03-05 | 33,000 | 33,300 | 33,000 | 33,000 | 47 | 330 |
| 2009-03-04 | 32,900 | 33,000 | 32,900 | 33,000 | 25 | 330 |
| 2009-03-03 | 33,050 | 33,050 | 32,900 | 32,900 | 40 | 329 |
| 2009-03-02 | 33,000 | 33,050 | 33,000 | 33,050 | 7 | 330.50 |
| 2009-02-27 | 33,150 | 33,800 | 33,000 | 33,000 | 51 | 330 |
| 2009-02-26 | 33,100 | 33,100 | 33,050 | 33,100 | 57 | 331 |
| 2009-02-25 | 32,700 | 32,800 | 32,500 | 32,700 | 71 | 327 |
| 2009-02-24 | 31,400 | 31,600 | 31,400 | 31,500 | 33 | 315 |
| 2009-02-23 | 31,350 | 31,500 | 31,300 | 31,400 | 26 | 314 |
| 2009-02-20 | 31,500 | 31,600 | 31,200 | 31,350 | 43 | 313.50 |
| 2009-02-19 | 32,650 | 33,500 | 31,450 | 31,450 | 50 | 314.50 |
| 2009-02-18 | 31,250 | 31,500 | 30,900 | 31,450 | 69 | 314.50 |
| 2009-02-17 | 31,900 | 31,950 | 31,050 | 31,150 | 51 | 311.50 |
| 2009-02-16 | 34,000 | 34,000 | 31,050 | 31,900 | 101 | 319 |
| 2009-02-13 | 30,750 | 30,800 | 29,350 | 30,000 | 22 | 300 |
| 2009-02-12 | 28,200 | 29,800 | 28,200 | 28,600 | 23 | 286 |
| 2009-02-10 | 28,100 | 29,700 | 28,100 | 29,500 | 8 | 295 |
| 2009-02-09 | 29,300 | 29,300 | 27,990 | 28,150 | 37 | 281.50 |
| 2009-02-06 | 30,000 | 30,000 | 29,600 | 29,600 | 18 | 296 |
| 2009-02-05 | 30,100 | 30,500 | 30,000 | 30,000 | 22 | 300 |
| 2009-02-04 | 30,000 | 30,500 | 30,000 | 30,500 | 7 | 305 |
| 2009-02-03 | 30,400 | 30,400 | 29,800 | 30,000 | 9 | 300 |
| 2009-02-02 | 31,000 | 31,000 | 30,050 | 31,000 | 5 | 310 |
| 2009-01-30 | 33,900 | 33,900 | 31,000 | 31,000 | 39 | 310 |
| 2009-01-29 | 32,950 | 32,950 | 30,800 | 31,500 | 19 | 315 |
| 2009-01-28 | 31,300 | 32,450 | 31,300 | 32,450 | 6 | 324.50 |
| 2009-01-27 | 31,800 | 32,500 | 31,500 | 32,500 | 15 | 325 |
| 2009-01-26 | 30,000 | 30,000 | 30,000 | 30,000 | 34 | 300 |
| 2009-01-23 | 34,000 | 34,000 | 31,000 | 31,000 | 48 | 310 |
| 2009-01-22 | 35,500 | 35,500 | 34,250 | 34,550 | 35 | 345.50 |
| 2009-01-21 | 34,550 | 34,550 | 34,450 | 34,500 | 9 | 345 |
| 2009-01-20 | 34,700 | 34,700 | 34,500 | 34,500 | 2 | 345 |
| 2009-01-19 | 37,000 | 37,000 | 35,000 | 35,200 | 34 | 352 |
| 2009-01-16 | 37,500 | 38,900 | 37,500 | 37,900 | 37 | 379 |
| 2009-01-15 | 35,500 | 35,500 | 35,500 | 35,500 | 3 | 355 |
| 2009-01-14 | 33,700 | 33,700 | 33,700 | 33,700 | 6 | 337 |
| 2009-01-09 | 37,000 | 37,000 | 36,100 | 36,100 | 6 | 361 |
| 2009-01-08 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 370 |
| 2009-01-07 | 36,700 | 37,000 | 36,700 | 36,700 | 14 | 367 |
| 2009-01-06 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-07-26]1株→3株
