2488 JTP(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 51,400 | 51,400 | 51,400 | 51,400 | 12 | 514 |
| 2011-12-29 | 51,000 | 51,000 | 51,000 | 51,000 | 4 | 510 |
| 2011-12-28 | 51,000 | 51,000 | 50,600 | 50,600 | 2 | 506 |
| 2011-12-27 | 50,000 | 50,000 | 49,950 | 49,950 | 2 | 499.50 |
| 2011-12-26 | 51,000 | 51,000 | 50,000 | 50,000 | 7 | 500 |
| 2011-12-22 | 52,000 | 52,400 | 52,000 | 52,000 | 53 | 520 |
| 2011-12-21 | 50,000 | 52,400 | 50,000 | 52,000 | 81 | 520 |
| 2011-12-20 | 48,600 | 50,100 | 48,600 | 49,800 | 60 | 498 |
| 2011-12-19 | 49,750 | 51,000 | 48,500 | 48,500 | 48 | 485 |
| 2011-12-16 | 49,750 | 49,750 | 49,750 | 49,750 | 35 | 497.50 |
| 2011-12-15 | 49,800 | 52,500 | 48,500 | 50,100 | 161 | 501 |
| 2011-12-14 | 48,500 | 48,500 | 47,800 | 47,800 | 32 | 478 |
| 2011-12-13 | 48,000 | 49,000 | 48,000 | 48,800 | 37 | 488 |
| 2011-12-12 | 48,100 | 50,000 | 48,100 | 48,500 | 75 | 485 |
| 2011-12-09 | 49,600 | 49,600 | 49,500 | 49,500 | 23 | 495 |
| 2011-12-08 | 49,900 | 49,900 | 49,700 | 49,700 | 23 | 497 |
| 2011-12-07 | 50,100 | 50,100 | 49,000 | 50,000 | 25 | 500 |
| 2011-12-06 | 50,000 | 50,000 | 48,100 | 50,000 | 101 | 500 |
| 2011-12-05 | 50,500 | 50,500 | 50,000 | 50,100 | 35 | 501 |
| 2011-12-02 | 50,400 | 50,400 | 49,700 | 50,400 | 20 | 504 |
| 2011-12-01 | 50,500 | 50,500 | 49,000 | 50,400 | 24 | 504 |
| 2011-11-30 | 50,000 | 51,000 | 50,000 | 50,900 | 40 | 509 |
| 2011-11-29 | 49,950 | 51,000 | 49,800 | 50,000 | 58 | 500 |
| 2011-11-28 | 49,800 | 50,000 | 49,600 | 50,000 | 28 | 500 |
| 2011-11-25 | 50,000 | 50,000 | 49,800 | 49,800 | 35 | 498 |
| 2011-11-24 | 50,100 | 50,200 | 49,600 | 50,000 | 31 | 500 |
| 2011-11-22 | 48,400 | 49,400 | 48,400 | 49,400 | 15 | 494 |
| 2011-11-21 | 48,000 | 49,200 | 48,000 | 48,400 | 31 | 484 |
| 2011-11-18 | 48,700 | 48,700 | 46,000 | 48,000 | 30 | 480 |
| 2011-11-17 | 48,900 | 49,600 | 48,900 | 48,900 | 25 | 489 |
| 2011-11-16 | 50,000 | 50,500 | 47,400 | 48,800 | 27 | 488 |
| 2011-11-15 | 48,600 | 52,500 | 48,600 | 50,000 | 21 | 500 |
| 2011-11-14 | 49,300 | 49,300 | 49,300 | 49,300 | 1 | 493 |
| 2011-11-11 | 49,300 | 49,300 | 49,300 | 49,300 | 1 | 493 |
| 2011-11-10 | 49,300 | 49,300 | 49,300 | 49,300 | 1 | 493 |
| 2011-11-08 | 49,900 | 49,900 | 48,000 | 49,400 | 19 | 494 |
| 2011-11-07 | 49,600 | 50,000 | 49,600 | 49,900 | 25 | 499 |
| 2011-11-04 | 48,700 | 49,400 | 48,700 | 49,400 | 2 | 494 |
| 2011-11-02 | 48,500 | 51,000 | 48,500 | 51,000 | 17 | 510 |
| 2011-11-01 | 49,000 | 49,000 | 48,900 | 48,900 | 7 | 489 |
| 2011-10-31 | 51,500 | 52,500 | 50,500 | 50,500 | 35 | 505 |
| 2011-10-28 | 49,850 | 49,850 | 48,600 | 49,800 | 16 | 498 |
| 2011-10-27 | 49,150 | 49,150 | 49,150 | 49,150 | 1 | 491.50 |
| 2011-10-26 | 50,100 | 50,100 | 50,000 | 50,100 | 16 | 501 |
| 2011-10-25 | 51,600 | 51,600 | 50,000 | 50,000 | 23 | 500 |
| 2011-10-24 | 49,800 | 50,800 | 49,800 | 50,500 | 10 | 505 |
| 2011-10-20 | 49,000 | 49,800 | 49,000 | 49,800 | 2 | 498 |
| 2011-10-19 | 49,500 | 50,000 | 49,500 | 49,500 | 11 | 495 |
| 2011-10-18 | 50,000 | 50,000 | 49,050 | 49,050 | 8 | 490.50 |
| 2011-10-17 | 49,950 | 49,950 | 49,250 | 49,900 | 3 | 499 |
| 2011-10-14 | 51,900 | 51,900 | 49,900 | 49,900 | 14 | 499 |
| 2011-10-13 | 52,000 | 53,000 | 52,000 | 53,000 | 20 | 530 |
| 2011-10-12 | 50,800 | 52,000 | 49,800 | 51,700 | 62 | 517 |
| 2011-10-11 | 47,800 | 51,500 | 47,800 | 49,600 | 139 | 496 |
| 2011-10-07 | 46,300 | 49,750 | 46,300 | 47,500 | 126 | 475 |
| 2011-10-06 | 45,100 | 45,600 | 45,100 | 45,600 | 16 | 456 |
| 2011-10-05 | 46,500 | 46,550 | 45,000 | 45,000 | 74 | 450 |
| 2011-10-04 | 45,300 | 47,500 | 45,100 | 46,350 | 63 | 463.50 |
| 2011-10-03 | 45,650 | 45,650 | 44,000 | 45,600 | 31 | 456 |
| 2011-09-30 | 46,500 | 46,500 | 45,050 | 45,650 | 24 | 456.50 |
| 2011-09-29 | 45,400 | 45,900 | 45,000 | 45,800 | 14 | 458 |
| 2011-09-28 | 42,800 | 44,800 | 42,800 | 44,800 | 6 | 448 |
| 2011-09-27 | 44,300 | 44,650 | 43,000 | 43,700 | 28 | 437 |
| 2011-09-26 | 44,700 | 45,000 | 42,600 | 45,000 | 37 | 450 |
| 2011-09-22 | 48,500 | 48,500 | 47,500 | 47,500 | 70 | 475 |
| 2011-09-21 | 50,100 | 50,100 | 46,350 | 47,950 | 145 | 479.50 |
| 2011-09-20 | 54,400 | 58,900 | 47,400 | 50,200 | 670 | 502 |
| 2011-09-16 | 50,400 | 50,400 | 49,800 | 50,400 | 182 | 504 |
| 2011-09-15 | 42,150 | 43,400 | 41,000 | 43,400 | 62 | 434 |
| 2011-09-14 | 44,300 | 47,000 | 41,800 | 41,800 | 216 | 418 |
| 2011-09-13 | 41,500 | 42,200 | 41,500 | 41,500 | 4 | 415 |
| 2011-09-12 | 43,000 | 43,000 | 42,000 | 42,000 | 16 | 420 |
| 2011-09-09 | 42,200 | 43,100 | 42,200 | 43,100 | 24 | 431 |
| 2011-09-08 | 42,600 | 44,300 | 42,200 | 44,300 | 6 | 443 |
| 2011-09-07 | 43,500 | 43,600 | 43,500 | 43,600 | 5 | 436 |
| 2011-09-06 | 45,000 | 45,300 | 43,000 | 44,400 | 27 | 444 |
| 2011-09-05 | 45,000 | 45,200 | 45,000 | 45,200 | 16 | 452 |
| 2011-09-02 | 45,500 | 45,500 | 45,500 | 45,500 | 2 | 455 |
| 2011-09-01 | 47,300 | 47,300 | 44,800 | 46,300 | 21 | 463 |
| 2011-08-31 | 47,100 | 47,100 | 47,100 | 47,100 | 14 | 471 |
| 2011-08-30 | 45,800 | 46,800 | 45,800 | 46,100 | 8 | 461 |
| 2011-08-29 | 45,800 | 45,800 | 45,500 | 45,500 | 6 | 455 |
| 2011-08-26 | 44,000 | 44,000 | 43,000 | 43,900 | 20 | 439 |
| 2011-08-25 | 45,300 | 45,400 | 45,300 | 45,400 | 26 | 454 |
| 2011-08-24 | 44,500 | 45,000 | 43,500 | 45,000 | 25 | 450 |
| 2011-08-23 | 43,100 | 44,350 | 43,100 | 44,350 | 5 | 443.50 |
| 2011-08-22 | 44,100 | 44,100 | 42,900 | 42,900 | 18 | 429 |
| 2011-08-19 | 44,050 | 44,100 | 43,300 | 44,000 | 20 | 440 |
| 2011-08-18 | 46,950 | 46,950 | 44,200 | 45,500 | 24 | 455 |
| 2011-08-17 | 46,200 | 46,500 | 45,800 | 46,500 | 5 | 465 |
| 2011-08-16 | 47,750 | 47,750 | 47,200 | 47,200 | 3 | 472 |
| 2011-08-15 | 45,200 | 47,050 | 45,100 | 47,050 | 23 | 470.50 |
| 2011-08-12 | 45,000 | 45,650 | 45,000 | 45,650 | 19 | 456.50 |
| 2011-08-11 | 44,700 | 44,900 | 43,500 | 44,900 | 11 | 449 |
| 2011-08-10 | 46,000 | 47,500 | 45,950 | 47,500 | 15 | 475 |
| 2011-08-09 | 42,600 | 45,000 | 42,000 | 45,000 | 28 | 450 |
| 2011-08-08 | 45,550 | 46,000 | 45,100 | 46,000 | 27 | 460 |
| 2011-08-05 | 48,200 | 48,200 | 46,250 | 47,650 | 54 | 476.50 |
| 2011-08-04 | 49,800 | 50,500 | 49,000 | 50,500 | 6 | 505 |
| 2011-08-03 | 49,900 | 49,900 | 48,150 | 48,400 | 39 | 484 |
| 2011-08-02 | 48,600 | 51,200 | 48,500 | 51,200 | 36 | 512 |
| 2011-08-01 | 49,300 | 50,500 | 49,300 | 50,300 | 25 | 503 |
| 2011-07-29 | 49,500 | 51,200 | 48,150 | 49,300 | 68 | 493 |
| 2011-07-28 | 50,700 | 51,200 | 49,500 | 51,200 | 49 | 512 |
| 2011-07-27 | 51,600 | 51,700 | 50,600 | 51,700 | 46 | 517 |
| 2011-07-26 | 52,000 | 52,800 | 51,400 | 52,800 | 62 | 528 |
| 2011-07-25 | 53,100 | 53,100 | 51,900 | 52,800 | 45 | 528 |
| 2011-07-22 | 54,200 | 54,600 | 52,400 | 54,500 | 96 | 545 |
| 2011-07-21 | 55,900 | 58,900 | 53,400 | 53,700 | 276 | 537 |
| 2011-07-20 | 53,000 | 61,600 | 53,000 | 55,900 | 598 | 559 |
| 2011-07-19 | 53,000 | 53,000 | 51,000 | 52,000 | 67 | 520 |
| 2011-07-15 | 53,000 | 53,300 | 51,200 | 53,300 | 52 | 533 |
| 2011-07-14 | 55,200 | 56,200 | 53,000 | 53,700 | 138 | 537 |
| 2011-07-13 | 56,000 | 56,400 | 55,000 | 56,400 | 75 | 564 |
| 2011-07-12 | 55,400 | 56,400 | 54,600 | 56,200 | 93 | 562 |
| 2011-07-11 | 56,500 | 56,500 | 55,000 | 55,900 | 76 | 559 |
| 2011-07-08 | 56,700 | 56,900 | 54,000 | 56,500 | 404 | 565 |
| 2011-07-07 | 57,900 | 58,000 | 57,000 | 57,900 | 60 | 579 |
| 2011-07-06 | 56,600 | 58,700 | 55,500 | 57,800 | 147 | 578 |
| 2011-07-05 | 60,000 | 60,000 | 55,800 | 56,600 | 490 | 566 |
| 2011-07-04 | 61,100 | 62,800 | 57,600 | 61,200 | 569 | 612 |
| 2011-07-01 | 63,000 | 65,000 | 57,000 | 64,100 | 587 | 641 |
| 2011-06-30 | 57,900 | 57,900 | 55,000 | 55,000 | 70 | 550 |
| 2011-06-29 | 57,300 | 58,500 | 55,600 | 58,300 | 73 | 583 |
| 2011-06-28 | 59,000 | 59,400 | 55,600 | 55,600 | 58 | 556 |
| 2011-06-27 | 61,000 | 61,000 | 57,600 | 59,500 | 77 | 595 |
| 2011-06-24 | 63,400 | 63,400 | 58,100 | 61,700 | 215 | 617 |
| 2011-06-23 | 61,600 | 65,700 | 59,000 | 60,600 | 450 | 606 |
| 2011-06-22 | 68,200 | 73,200 | 60,600 | 60,600 | 2,579 | 606 |
| 2011-06-21 | 55,000 | 63,200 | 54,400 | 63,200 | 243 | 632 |
| 2011-06-20 | 58,600 | 61,000 | 52,800 | 53,200 | 389 | 532 |
| 2011-06-17 | 72,400 | 72,400 | 56,500 | 60,900 | 1,820 | 609 |
| 2011-06-16 | 62,400 | 62,400 | 62,400 | 62,400 | 144 | 624 |
| 2011-06-15 | 52,400 | 52,400 | 52,400 | 52,400 | 144 | 524 |
| 2011-06-08 | 45,400 | 45,400 | 45,400 | 45,400 | 13 | 454 |
| 2011-06-07 | 45,400 | 45,400 | 45,400 | 45,400 | 13 | 454 |
| 2011-06-06 | 45,400 | 45,400 | 45,400 | 45,400 | 10 | 454 |
| 2011-06-03 | 47,000 | 47,000 | 46,800 | 46,800 | 8 | 468 |
| 2011-06-02 | 47,300 | 47,300 | 47,000 | 47,000 | 12 | 470 |
| 2011-06-01 | 47,300 | 47,300 | 47,300 | 47,300 | 12 | 473 |
| 2011-05-31 | 47,900 | 47,900 | 47,800 | 47,800 | 28 | 478 |
| 2011-05-30 | 47,000 | 47,000 | 47,000 | 47,000 | 17 | 470 |
| 2011-05-27 | 47,000 | 47,000 | 47,000 | 47,000 | 15 | 470 |
| 2011-05-25 | 47,000 | 47,000 | 47,000 | 47,000 | 36 | 470 |
| 2011-05-24 | 47,500 | 47,500 | 47,000 | 47,000 | 19 | 470 |
| 2011-05-23 | 46,000 | 46,500 | 46,000 | 46,100 | 8 | 461 |
| 2011-05-20 | 46,600 | 46,600 | 46,500 | 46,500 | 11 | 465 |
| 2011-05-19 | 47,100 | 47,100 | 46,600 | 46,600 | 6 | 466 |
| 2011-05-18 | 47,100 | 47,100 | 47,100 | 47,100 | 9 | 471 |
| 2011-05-17 | 47,800 | 48,300 | 47,100 | 47,100 | 17 | 471 |
| 2011-05-16 | 46,700 | 46,700 | 44,300 | 44,300 | 16 | 443 |
| 2011-05-12 | 46,000 | 46,000 | 46,000 | 46,000 | 4 | 460 |
| 2011-05-11 | 48,450 | 50,000 | 45,000 | 45,800 | 60 | 458 |
| 2011-05-06 | 45,650 | 45,650 | 45,650 | 45,650 | 6 | 456.50 |
| 2011-04-28 | 45,650 | 45,650 | 45,650 | 45,650 | 15 | 456.50 |
| 2011-04-27 | 45,000 | 45,050 | 45,000 | 45,050 | 5 | 450.50 |
| 2011-04-26 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 450 |
| 2011-04-25 | 45,700 | 45,700 | 44,000 | 44,000 | 28 | 440 |
| 2011-04-22 | 44,400 | 45,000 | 44,400 | 45,000 | 9 | 450 |
| 2011-04-20 | 43,000 | 43,500 | 43,000 | 43,500 | 30 | 435 |
| 2011-04-19 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 440 |
| 2011-04-13 | 44,950 | 44,950 | 44,900 | 44,900 | 16 | 449 |
| 2011-04-11 | 45,000 | 45,000 | 44,900 | 44,900 | 6 | 449 |
| 2011-04-08 | 45,000 | 45,000 | 45,000 | 45,000 | 21 | 450 |
| 2011-04-07 | 45,100 | 45,100 | 45,000 | 45,000 | 22 | 450 |
| 2011-04-06 | 45,250 | 45,250 | 45,100 | 45,100 | 22 | 451 |
| 2011-04-05 | 45,400 | 45,400 | 45,300 | 45,300 | 20 | 453 |
| 2011-04-04 | 45,500 | 45,500 | 45,400 | 45,400 | 20 | 454 |
| 2011-04-01 | 45,000 | 45,500 | 45,000 | 45,500 | 42 | 455 |
| 2011-03-31 | 47,000 | 47,500 | 47,000 | 47,500 | 27 | 475 |
| 2011-03-30 | 45,200 | 45,800 | 45,200 | 45,800 | 8 | 458 |
| 2011-03-28 | 45,150 | 45,450 | 45,100 | 45,200 | 6 | 452 |
| 2011-03-25 | 47,500 | 47,500 | 47,500 | 47,500 | 25 | 475 |
| 2011-03-24 | 43,950 | 45,000 | 43,950 | 45,000 | 10 | 450 |
| 2011-03-23 | 42,200 | 44,000 | 42,200 | 43,300 | 21 | 433 |
| 2011-03-22 | 42,200 | 42,500 | 41,300 | 42,000 | 37 | 420 |
| 2011-03-18 | 37,000 | 41,900 | 37,000 | 40,800 | 18 | 408 |
| 2011-03-17 | 36,000 | 36,000 | 36,000 | 36,000 | 3 | 360 |
| 2011-03-16 | 33,150 | 36,000 | 33,150 | 35,500 | 21 | 355 |
| 2011-03-15 | 40,800 | 41,000 | 34,000 | 34,000 | 64 | 340 |
| 2011-03-14 | 38,900 | 41,000 | 38,900 | 41,000 | 20 | 410 |
| 2011-03-11 | 46,000 | 46,000 | 45,000 | 45,900 | 50 | 459 |
| 2011-03-10 | 46,000 | 46,000 | 46,000 | 46,000 | 3 | 460 |
| 2011-03-09 | 46,000 | 46,000 | 46,000 | 46,000 | 4 | 460 |
| 2011-03-08 | 45,150 | 46,500 | 45,150 | 45,250 | 21 | 452.50 |
| 2011-03-07 | 46,000 | 46,000 | 45,100 | 45,150 | 23 | 451.50 |
| 2011-03-04 | 46,050 | 46,050 | 45,700 | 46,000 | 33 | 460 |
| 2011-03-03 | 46,100 | 46,100 | 46,000 | 46,050 | 26 | 460.50 |
| 2011-03-02 | 46,750 | 46,950 | 46,100 | 46,100 | 28 | 461 |
| 2011-03-01 | 47,400 | 47,400 | 46,000 | 46,050 | 9 | 460.50 |
| 2011-02-28 | 47,400 | 47,400 | 46,000 | 47,400 | 40 | 474 |
| 2011-02-25 | 45,000 | 45,300 | 44,600 | 45,300 | 46 | 453 |
| 2011-02-24 | 45,000 | 45,000 | 44,800 | 44,800 | 29 | 448 |
| 2011-02-23 | 46,000 | 46,000 | 44,650 | 45,500 | 55 | 455 |
| 2011-02-22 | 46,700 | 46,700 | 46,500 | 46,500 | 14 | 465 |
| 2011-02-21 | 46,800 | 46,800 | 46,700 | 46,700 | 27 | 467 |
| 2011-02-18 | 46,800 | 46,800 | 46,800 | 46,800 | 4 | 468 |
| 2011-02-17 | 46,100 | 46,100 | 45,950 | 45,950 | 3 | 459.50 |
| 2011-02-16 | 45,500 | 45,500 | 44,550 | 44,700 | 65 | 447 |
| 2011-02-15 | 46,500 | 49,800 | 44,500 | 45,200 | 92 | 452 |
| 2011-02-14 | 44,800 | 44,800 | 44,400 | 44,400 | 3 | 444 |
| 2011-02-10 | 46,400 | 46,400 | 45,000 | 45,000 | 2 | 450 |
| 2011-02-09 | 45,000 | 45,000 | 45,000 | 45,000 | 2 | 450 |
| 2011-02-08 | 45,700 | 45,700 | 45,700 | 45,700 | 1 | 457 |
| 2011-02-07 | 45,000 | 45,000 | 45,000 | 45,000 | 39 | 450 |
| 2011-02-04 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 480 |
| 2011-02-03 | 45,550 | 46,000 | 45,050 | 45,050 | 3 | 450.50 |
| 2011-02-02 | 45,950 | 45,950 | 45,950 | 45,950 | 3 | 459.50 |
| 2011-01-31 | 49,600 | 49,600 | 49,600 | 49,600 | 14 | 496 |
| 2011-01-28 | 48,500 | 48,500 | 48,500 | 48,500 | 3 | 485 |
| 2011-01-27 | 48,300 | 48,300 | 48,300 | 48,300 | 3 | 483 |
| 2011-01-25 | 49,000 | 49,000 | 49,000 | 49,000 | 24 | 490 |
| 2011-01-24 | 46,300 | 47,650 | 45,900 | 47,650 | 14 | 476.50 |
| 2011-01-21 | 46,300 | 46,300 | 45,600 | 45,600 | 3 | 456 |
| 2011-01-20 | 47,000 | 47,000 | 45,600 | 45,600 | 8 | 456 |
| 2011-01-19 | 46,300 | 47,150 | 46,300 | 47,150 | 8 | 471.50 |
| 2011-01-18 | 49,100 | 49,100 | 49,100 | 49,100 | 1 | 491 |
| 2011-01-13 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 480 |
| 2011-01-12 | 48,000 | 48,000 | 47,500 | 47,500 | 31 | 475 |
| 2011-01-11 | 48,000 | 48,000 | 48,000 | 48,000 | 4 | 480 |
| 2011-01-07 | 48,000 | 48,000 | 47,700 | 48,000 | 24 | 480 |
| 2011-01-06 | 47,700 | 47,700 | 47,700 | 47,700 | 34 | 477 |
| 2011-01-05 | 47,600 | 47,600 | 47,500 | 47,500 | 19 | 475 |
| 2011-01-04 | 48,000 | 48,000 | 47,500 | 47,500 | 28 | 475 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-07-26]1株→3株
