2488 JTP(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 48,200 | 48,200 | 48,200 | 48,200 | 17 | 482 |
| 2010-12-29 | 45,800 | 47,500 | 45,800 | 46,800 | 7 | 468 |
| 2010-12-24 | 46,500 | 46,500 | 46,500 | 46,500 | 31 | 465 |
| 2010-12-22 | 45,000 | 45,000 | 45,000 | 45,000 | 20 | 450 |
| 2010-12-21 | 43,500 | 44,000 | 43,500 | 44,000 | 45 | 440 |
| 2010-12-20 | 43,700 | 43,800 | 42,900 | 43,800 | 69 | 438 |
| 2010-12-17 | 44,650 | 44,650 | 44,000 | 44,000 | 9 | 440 |
| 2010-12-16 | 44,000 | 45,000 | 44,000 | 45,000 | 109 | 450 |
| 2010-12-15 | 43,900 | 44,400 | 43,900 | 44,400 | 5 | 444 |
| 2010-12-14 | 44,900 | 44,900 | 43,100 | 43,500 | 74 | 435 |
| 2010-12-13 | 44,900 | 44,900 | 44,900 | 44,900 | 20 | 449 |
| 2010-12-10 | 45,000 | 45,000 | 45,000 | 45,000 | 15 | 450 |
| 2010-12-09 | 45,500 | 45,500 | 45,000 | 45,000 | 22 | 450 |
| 2010-12-08 | 46,000 | 46,000 | 45,000 | 45,000 | 25 | 450 |
| 2010-12-07 | 46,100 | 46,150 | 46,000 | 46,000 | 14 | 460 |
| 2010-12-06 | 46,000 | 46,000 | 46,000 | 46,000 | 17 | 460 |
| 2010-12-03 | 46,850 | 46,850 | 46,000 | 46,000 | 26 | 460 |
| 2010-12-02 | 46,900 | 46,900 | 46,850 | 46,850 | 9 | 468.50 |
| 2010-12-01 | 46,000 | 46,000 | 46,000 | 46,000 | 8 | 460 |
| 2010-11-30 | 46,300 | 46,300 | 46,000 | 46,000 | 26 | 460 |
| 2010-11-29 | 45,850 | 46,500 | 45,800 | 46,500 | 17 | 465 |
| 2010-11-26 | 45,700 | 45,850 | 45,700 | 45,850 | 4 | 458.50 |
| 2010-11-25 | 45,900 | 45,900 | 45,700 | 45,700 | 34 | 457 |
| 2010-11-24 | 46,000 | 46,050 | 45,700 | 46,000 | 62 | 460 |
| 2010-11-22 | 44,800 | 46,200 | 44,800 | 46,000 | 15 | 460 |
| 2010-11-19 | 49,800 | 49,800 | 44,200 | 44,500 | 62 | 445 |
| 2010-11-18 | 49,800 | 49,800 | 49,800 | 49,800 | 3 | 498 |
| 2010-11-17 | 50,000 | 50,000 | 49,700 | 49,700 | 23 | 497 |
| 2010-11-16 | 49,700 | 49,700 | 49,700 | 49,700 | 4 | 497 |
| 2010-11-15 | 49,700 | 49,700 | 49,700 | 49,700 | 1 | 497 |
| 2010-11-11 | 48,800 | 48,800 | 48,800 | 48,800 | 2 | 488 |
| 2010-11-09 | 46,000 | 46,700 | 46,000 | 46,700 | 4 | 467 |
| 2010-11-05 | 42,700 | 42,700 | 42,700 | 42,700 | 1 | 427 |
| 2010-11-04 | 43,200 | 43,200 | 43,200 | 43,200 | 5 | 432 |
| 2010-11-02 | 46,700 | 46,700 | 46,700 | 46,700 | 1 | 467 |
| 2010-11-01 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 505 |
| 2010-10-29 | 50,300 | 50,300 | 50,300 | 50,300 | 14 | 503 |
| 2010-10-28 | 48,200 | 48,400 | 47,500 | 47,500 | 5 | 475 |
| 2010-10-25 | 49,300 | 49,300 | 49,300 | 49,300 | 24 | 493 |
| 2010-10-20 | 42,600 | 42,600 | 42,000 | 42,000 | 11 | 420 |
| 2010-10-19 | 42,550 | 42,600 | 42,500 | 42,550 | 23 | 425.50 |
| 2010-10-18 | 44,800 | 44,800 | 44,800 | 44,800 | 2 | 448 |
| 2010-10-15 | 46,000 | 46,000 | 42,800 | 42,800 | 10 | 428 |
| 2010-10-14 | 47,000 | 47,000 | 44,800 | 44,800 | 4 | 448 |
| 2010-10-12 | 47,500 | 47,500 | 47,500 | 47,500 | 1 | 475 |
| 2010-10-08 | 49,500 | 49,500 | 48,000 | 48,000 | 5 | 480 |
| 2010-10-07 | 49,700 | 49,700 | 49,700 | 49,700 | 1 | 497 |
| 2010-10-06 | 49,700 | 49,700 | 49,700 | 49,700 | 1 | 497 |
| 2010-10-05 | 47,600 | 49,000 | 47,600 | 49,000 | 11 | 490 |
| 2010-09-30 | 52,000 | 52,000 | 52,000 | 52,000 | 14 | 520 |
| 2010-09-29 | 51,900 | 52,000 | 51,900 | 52,000 | 5 | 520 |
| 2010-09-28 | 52,000 | 52,000 | 51,500 | 51,500 | 5 | 515 |
| 2010-09-24 | 54,000 | 54,000 | 54,000 | 54,000 | 22 | 540 |
| 2010-09-22 | 51,100 | 52,000 | 51,100 | 52,000 | 7 | 520 |
| 2010-09-21 | 50,600 | 51,000 | 50,600 | 51,000 | 2 | 510 |
| 2010-09-17 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 505 |
| 2010-09-16 | 50,500 | 50,500 | 50,500 | 50,500 | 15 | 505 |
| 2010-09-15 | 50,500 | 50,500 | 50,500 | 50,500 | 22 | 505 |
| 2010-09-14 | 50,500 | 50,500 | 50,000 | 50,000 | 5 | 500 |
| 2010-09-13 | 51,000 | 51,000 | 50,500 | 50,500 | 13 | 505 |
| 2010-09-10 | 51,000 | 51,000 | 51,000 | 51,000 | 8 | 510 |
| 2010-09-09 | 51,000 | 51,000 | 51,000 | 51,000 | 6 | 510 |
| 2010-09-08 | 51,000 | 51,000 | 51,000 | 51,000 | 6 | 510 |
| 2010-09-07 | 51,000 | 51,000 | 51,000 | 51,000 | 5 | 510 |
| 2010-09-06 | 51,500 | 51,500 | 51,000 | 51,000 | 6 | 510 |
| 2010-09-03 | 52,000 | 52,000 | 51,500 | 51,500 | 9 | 515 |
| 2010-09-02 | 52,500 | 52,500 | 52,000 | 52,000 | 6 | 520 |
| 2010-09-01 | 51,500 | 51,500 | 51,000 | 51,000 | 3 | 510 |
| 2010-08-31 | 51,500 | 51,500 | 51,500 | 51,500 | 23 | 515 |
| 2010-08-30 | 50,300 | 51,500 | 50,200 | 51,500 | 8 | 515 |
| 2010-08-27 | 50,000 | 50,400 | 50,000 | 50,300 | 10 | 503 |
| 2010-08-26 | 50,000 | 50,000 | 50,000 | 50,000 | 10 | 500 |
| 2010-08-25 | 50,500 | 50,500 | 50,000 | 50,000 | 30 | 500 |
| 2010-08-24 | 50,200 | 50,300 | 50,200 | 50,300 | 7 | 503 |
| 2010-08-23 | 49,800 | 50,100 | 49,800 | 50,000 | 18 | 500 |
| 2010-08-20 | 49,100 | 50,000 | 49,100 | 49,800 | 13 | 498 |
| 2010-08-19 | 50,000 | 50,000 | 49,100 | 49,100 | 15 | 491 |
| 2010-08-18 | 52,000 | 52,100 | 50,000 | 50,000 | 14 | 500 |
| 2010-08-17 | 52,000 | 52,000 | 52,000 | 52,000 | 7 | 520 |
| 2010-08-16 | 52,200 | 52,600 | 52,000 | 52,000 | 18 | 520 |
| 2010-08-13 | 51,500 | 52,000 | 50,600 | 52,000 | 13 | 520 |
| 2010-08-12 | 52,500 | 54,200 | 48,850 | 51,200 | 12 | 512 |
| 2010-08-06 | 54,300 | 54,300 | 54,300 | 54,300 | 1 | 543 |
| 2010-08-05 | 50,300 | 52,300 | 50,300 | 52,300 | 11 | 523 |
| 2010-08-02 | 49,900 | 50,300 | 48,950 | 50,300 | 4 | 503 |
| 2010-07-30 | 52,900 | 52,900 | 52,900 | 52,900 | 13 | 529 |
| 2010-07-29 | 54,400 | 54,400 | 53,900 | 53,900 | 5 | 539 |
| 2010-07-28 | 53,800 | 53,800 | 53,800 | 53,800 | 2 | 538 |
| 2010-07-27 | 51,300 | 53,200 | 51,300 | 53,200 | 4 | 532 |
| 2010-07-26 | 53,200 | 53,300 | 52,900 | 53,300 | 3 | 533 |
| 2010-07-23 | 56,100 | 56,100 | 54,200 | 54,200 | 28 | 542 |
| 2010-07-22 | 56,400 | 58,000 | 56,200 | 57,200 | 29 | 572 |
| 2010-07-21 | 56,300 | 56,500 | 56,100 | 56,100 | 23 | 561 |
| 2010-07-20 | 57,100 | 57,100 | 56,700 | 56,700 | 2 | 567 |
| 2010-07-16 | 58,000 | 58,000 | 57,500 | 57,500 | 5 | 575 |
| 2010-07-15 | 57,600 | 57,600 | 57,500 | 57,500 | 3 | 575 |
| 2010-07-14 | 56,900 | 57,500 | 56,900 | 57,500 | 28 | 575 |
| 2010-07-13 | 56,200 | 56,900 | 56,200 | 56,900 | 14 | 569 |
| 2010-07-12 | 60,000 | 60,000 | 56,200 | 56,200 | 25 | 562 |
| 2010-07-09 | 62,000 | 62,000 | 60,000 | 60,000 | 85 | 600 |
| 2010-07-08 | 54,700 | 54,700 | 54,700 | 54,700 | 41 | 547 |
| 2010-07-07 | 54,800 | 54,800 | 54,600 | 54,700 | 18 | 547 |
| 2010-07-06 | 54,500 | 54,600 | 54,500 | 54,600 | 15 | 546 |
| 2010-07-05 | 54,400 | 54,500 | 54,400 | 54,500 | 10 | 545 |
| 2010-07-02 | 54,000 | 54,000 | 54,000 | 54,000 | 11 | 540 |
| 2010-07-01 | 55,000 | 55,000 | 54,000 | 54,000 | 17 | 540 |
| 2010-06-30 | 56,900 | 56,900 | 56,900 | 56,900 | 13 | 569 |
| 2010-06-29 | 56,000 | 57,000 | 56,000 | 56,000 | 13 | 560 |
| 2010-06-28 | 58,000 | 58,000 | 55,700 | 56,000 | 14 | 560 |
| 2010-06-25 | 63,000 | 63,000 | 58,000 | 58,000 | 66 | 580 |
| 2010-06-24 | 54,500 | 54,500 | 54,100 | 54,100 | 6 | 541 |
| 2010-06-23 | 53,500 | 55,000 | 53,500 | 55,000 | 9 | 550 |
| 2010-06-22 | 56,000 | 56,000 | 53,000 | 53,100 | 45 | 531 |
| 2010-06-21 | 57,400 | 58,000 | 57,400 | 57,500 | 14 | 575 |
| 2010-06-18 | 57,500 | 57,500 | 55,500 | 55,500 | 11 | 555 |
| 2010-06-17 | 56,500 | 58,500 | 56,500 | 57,500 | 29 | 575 |
| 2010-06-16 | 54,000 | 61,500 | 54,000 | 55,000 | 118 | 550 |
| 2010-06-15 | 52,000 | 53,000 | 52,000 | 53,000 | 2 | 530 |
| 2010-06-11 | 51,000 | 51,000 | 51,000 | 51,000 | 6 | 510 |
| 2010-06-10 | 51,000 | 51,000 | 51,000 | 51,000 | 15 | 510 |
| 2010-06-09 | 51,000 | 51,000 | 51,000 | 51,000 | 16 | 510 |
| 2010-06-07 | 52,000 | 52,000 | 51,000 | 51,000 | 5 | 510 |
| 2010-06-04 | 52,000 | 52,000 | 52,000 | 52,000 | 11 | 520 |
| 2010-06-03 | 52,000 | 52,500 | 52,000 | 52,000 | 11 | 520 |
| 2010-06-02 | 51,000 | 52,000 | 51,000 | 52,000 | 4 | 520 |
| 2010-06-01 | 51,000 | 51,000 | 51,000 | 51,000 | 10 | 510 |
| 2010-05-31 | 51,000 | 51,000 | 51,000 | 51,000 | 18 | 510 |
| 2010-05-28 | 51,000 | 51,000 | 51,000 | 51,000 | 20 | 510 |
| 2010-05-27 | 50,900 | 51,000 | 50,900 | 51,000 | 10 | 510 |
| 2010-05-26 | 49,000 | 50,400 | 48,500 | 50,000 | 14 | 500 |
| 2010-05-25 | 50,400 | 50,400 | 49,000 | 49,000 | 38 | 490 |
| 2010-05-24 | 49,500 | 49,500 | 49,000 | 49,000 | 20 | 490 |
| 2010-05-21 | 49,500 | 49,500 | 47,800 | 49,500 | 29 | 495 |
| 2010-05-20 | 50,000 | 50,000 | 50,000 | 50,000 | 14 | 500 |
| 2010-05-19 | 51,000 | 51,000 | 50,000 | 50,000 | 22 | 500 |
| 2010-05-18 | 51,900 | 51,900 | 51,000 | 51,000 | 22 | 510 |
| 2010-05-17 | 51,900 | 51,900 | 51,900 | 51,900 | 18 | 519 |
| 2010-05-14 | 54,500 | 54,500 | 51,000 | 51,000 | 32 | 510 |
| 2010-05-12 | 54,000 | 54,000 | 54,000 | 54,000 | 5 | 540 |
| 2010-05-11 | 56,000 | 56,000 | 56,000 | 56,000 | 2 | 560 |
| 2010-05-07 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 600 |
| 2010-05-06 | 62,200 | 62,200 | 62,200 | 62,200 | 2 | 622 |
| 2010-04-30 | 62,200 | 62,200 | 62,200 | 62,200 | 11 | 622 |
| 2010-04-28 | 61,000 | 61,000 | 60,000 | 60,500 | 19 | 605 |
| 2010-04-27 | 61,600 | 61,600 | 61,600 | 61,600 | 1 | 616 |
| 2010-04-26 | 60,000 | 61,000 | 60,000 | 61,000 | 59 | 610 |
| 2010-04-23 | 57,800 | 59,500 | 55,700 | 58,600 | 78 | 586 |
| 2010-04-22 | 54,700 | 54,700 | 53,500 | 54,700 | 24 | 547 |
| 2010-04-21 | 54,600 | 54,700 | 54,600 | 54,700 | 11 | 547 |
| 2010-04-20 | 55,700 | 55,900 | 54,700 | 54,700 | 20 | 547 |
| 2010-04-16 | 55,700 | 55,700 | 55,700 | 55,700 | 1 | 557 |
| 2010-04-14 | 56,100 | 56,100 | 56,100 | 56,100 | 17 | 561 |
| 2010-04-13 | 57,500 | 57,500 | 56,100 | 56,100 | 15 | 561 |
| 2010-04-12 | 56,000 | 57,500 | 56,000 | 57,500 | 6 | 575 |
| 2010-04-09 | 55,500 | 56,000 | 55,500 | 55,600 | 4 | 556 |
| 2010-04-08 | 56,000 | 56,000 | 55,500 | 55,500 | 5 | 555 |
| 2010-04-07 | 55,500 | 55,500 | 55,500 | 55,500 | 9 | 555 |
| 2010-04-06 | 56,000 | 56,000 | 55,500 | 55,500 | 23 | 555 |
| 2010-04-05 | 54,000 | 55,500 | 54,000 | 55,500 | 8 | 555 |
| 2010-04-02 | 52,900 | 53,000 | 52,500 | 53,000 | 11 | 530 |
| 2010-04-01 | 50,700 | 52,900 | 50,000 | 52,900 | 32 | 529 |
| 2010-03-31 | 52,900 | 52,900 | 50,900 | 50,900 | 15 | 509 |
| 2010-03-26 | 52,000 | 52,000 | 50,500 | 50,600 | 21 | 506 |
| 2010-03-25 | 54,000 | 54,000 | 52,000 | 52,000 | 25 | 520 |
| 2010-03-24 | 53,300 | 53,300 | 52,900 | 53,300 | 33 | 533 |
| 2010-03-23 | 52,100 | 52,900 | 52,100 | 52,900 | 20 | 529 |
| 2010-03-19 | 51,100 | 51,600 | 51,100 | 51,600 | 13 | 516 |
| 2010-03-18 | 51,100 | 51,300 | 51,100 | 51,100 | 18 | 511 |
| 2010-03-17 | 50,500 | 50,500 | 50,500 | 50,500 | 10 | 505 |
| 2010-03-16 | 50,600 | 50,600 | 50,100 | 50,100 | 25 | 501 |
| 2010-03-09 | 50,800 | 50,800 | 50,100 | 50,100 | 6 | 501 |
| 2010-03-08 | 50,900 | 50,900 | 50,900 | 50,900 | 10 | 509 |
| 2010-03-05 | 50,900 | 50,900 | 50,500 | 50,900 | 12 | 509 |
| 2010-03-04 | 50,500 | 50,500 | 50,500 | 50,500 | 6 | 505 |
| 2010-03-03 | 52,000 | 52,000 | 50,500 | 50,500 | 28 | 505 |
| 2010-03-02 | 52,500 | 52,500 | 52,000 | 52,000 | 11 | 520 |
| 2010-03-01 | 52,600 | 52,600 | 51,000 | 51,000 | 36 | 510 |
| 2010-02-26 | 56,000 | 56,000 | 55,000 | 55,000 | 18 | 550 |
| 2010-02-25 | 55,000 | 55,000 | 53,000 | 55,000 | 47 | 550 |
| 2010-02-24 | 52,000 | 52,000 | 52,000 | 52,000 | 3 | 520 |
| 2010-02-23 | 52,000 | 52,000 | 52,000 | 52,000 | 6 | 520 |
| 2010-02-22 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 520 |
| 2010-02-19 | 52,600 | 52,600 | 52,000 | 52,000 | 5 | 520 |
| 2010-02-18 | 52,000 | 52,000 | 52,000 | 52,000 | 3 | 520 |
| 2010-02-16 | 54,000 | 54,000 | 52,000 | 52,000 | 9 | 520 |
| 2010-02-15 | 53,100 | 56,800 | 52,800 | 54,000 | 16 | 540 |
| 2010-02-12 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 505 |
| 2010-02-02 | 53,500 | 53,500 | 53,500 | 53,500 | 9 | 535 |
| 2010-02-01 | 54,500 | 54,500 | 54,500 | 54,500 | 3 | 545 |
| 2010-01-29 | 56,700 | 56,700 | 56,700 | 56,700 | 11 | 567 |
| 2010-01-28 | 54,700 | 56,000 | 54,700 | 56,000 | 4 | 560 |
| 2010-01-26 | 54,500 | 54,500 | 54,500 | 54,500 | 1 | 545 |
| 2010-01-25 | 56,500 | 56,500 | 55,500 | 55,500 | 24 | 555 |
| 2010-01-22 | 57,100 | 57,100 | 56,000 | 56,500 | 17 | 565 |
| 2010-01-21 | 57,000 | 57,000 | 57,000 | 57,000 | 3 | 570 |
| 2010-01-19 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 570 |
| 2010-01-14 | 57,000 | 57,000 | 55,800 | 55,800 | 16 | 558 |
| 2010-01-12 | 57,500 | 57,500 | 55,000 | 55,600 | 14 | 556 |
| 2010-01-08 | 58,000 | 58,000 | 57,500 | 57,500 | 16 | 575 |
| 2010-01-07 | 58,000 | 58,000 | 58,000 | 58,000 | 15 | 580 |
| 2010-01-06 | 58,800 | 58,800 | 58,500 | 58,500 | 13 | 585 |
| 2010-01-05 | 58,900 | 58,900 | 58,900 | 58,900 | 13 | 589 |
| 2010-01-04 | 59,000 | 59,000 | 58,900 | 58,900 | 13 | 589 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-07-26]1株→3株
