2488 JTP(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 45,900 | 45,900 | 44,000 | 44,500 | 16 | 445 |
| 2012-12-27 | 44,000 | 44,600 | 43,300 | 44,500 | 12 | 445 |
| 2012-12-26 | 42,500 | 44,100 | 42,400 | 44,000 | 39 | 440 |
| 2012-12-25 | 45,950 | 45,950 | 44,500 | 45,200 | 40 | 452 |
| 2012-12-21 | 46,000 | 46,200 | 45,350 | 46,200 | 23 | 462 |
| 2012-12-20 | 45,300 | 45,300 | 45,300 | 45,300 | 3 | 453 |
| 2012-12-19 | 46,100 | 46,100 | 45,500 | 46,000 | 14 | 460 |
| 2012-12-18 | 46,100 | 46,100 | 46,100 | 46,100 | 2 | 461 |
| 2012-12-14 | 46,000 | 46,000 | 45,500 | 46,000 | 34 | 460 |
| 2012-12-13 | 44,500 | 45,000 | 44,500 | 45,000 | 7 | 450 |
| 2012-12-12 | 45,150 | 45,150 | 44,400 | 45,000 | 22 | 450 |
| 2012-12-11 | 45,600 | 45,600 | 45,600 | 45,600 | 10 | 456 |
| 2012-12-10 | 46,000 | 46,000 | 46,000 | 46,000 | 2 | 460 |
| 2012-12-07 | 46,000 | 46,000 | 46,000 | 46,000 | 4 | 460 |
| 2012-12-06 | 46,200 | 46,200 | 46,200 | 46,200 | 16 | 462 |
| 2012-12-04 | 45,000 | 45,950 | 45,000 | 45,500 | 32 | 455 |
| 2012-12-03 | 46,500 | 46,500 | 45,000 | 45,500 | 12 | 455 |
| 2012-11-30 | 46,000 | 46,200 | 44,300 | 44,300 | 39 | 443 |
| 2012-11-29 | 46,100 | 46,150 | 46,000 | 46,150 | 6 | 461.50 |
| 2012-11-28 | 46,100 | 46,100 | 45,000 | 45,000 | 27 | 450 |
| 2012-11-27 | 46,100 | 46,200 | 46,000 | 46,100 | 9 | 461 |
| 2012-11-26 | 46,700 | 46,700 | 46,050 | 46,050 | 5 | 460.50 |
| 2012-11-22 | 46,650 | 46,650 | 46,100 | 46,100 | 21 | 461 |
| 2012-11-21 | 46,350 | 46,350 | 46,150 | 46,350 | 4 | 463.50 |
| 2012-11-20 | 46,400 | 46,400 | 46,400 | 46,400 | 1 | 464 |
| 2012-11-19 | 45,000 | 45,000 | 45,000 | 45,000 | 4 | 450 |
| 2012-11-16 | 45,050 | 45,050 | 45,050 | 45,050 | 4 | 450.50 |
| 2012-11-14 | 45,100 | 45,100 | 45,000 | 45,050 | 8 | 450.50 |
| 2012-11-09 | 46,500 | 46,500 | 46,500 | 46,500 | 1 | 465 |
| 2012-11-08 | 46,300 | 46,300 | 46,300 | 46,300 | 2 | 463 |
| 2012-11-07 | 48,000 | 49,600 | 46,800 | 46,800 | 11 | 468 |
| 2012-11-05 | 46,150 | 47,200 | 46,150 | 47,200 | 13 | 472 |
| 2012-11-02 | 46,800 | 46,800 | 46,800 | 46,800 | 4 | 468 |
| 2012-11-01 | 46,950 | 46,950 | 46,000 | 46,000 | 10 | 460 |
| 2012-10-31 | 45,700 | 45,700 | 45,550 | 45,550 | 26 | 455.50 |
| 2012-10-30 | 46,300 | 46,900 | 46,300 | 46,900 | 6 | 469 |
| 2012-10-29 | 46,000 | 46,200 | 46,000 | 46,200 | 3 | 462 |
| 2012-10-26 | 45,500 | 46,900 | 45,500 | 46,900 | 4 | 469 |
| 2012-10-25 | 45,300 | 45,400 | 45,300 | 45,400 | 20 | 454 |
| 2012-10-24 | 46,800 | 46,900 | 45,500 | 45,700 | 10 | 457 |
| 2012-10-23 | 46,800 | 46,800 | 46,800 | 46,800 | 2 | 468 |
| 2012-10-22 | 45,800 | 45,800 | 45,000 | 45,000 | 9 | 450 |
| 2012-10-19 | 45,500 | 45,800 | 45,500 | 45,800 | 9 | 458 |
| 2012-10-18 | 45,000 | 45,000 | 45,000 | 45,000 | 6 | 450 |
| 2012-10-17 | 44,700 | 45,400 | 44,700 | 45,400 | 13 | 454 |
| 2012-10-16 | 44,700 | 44,700 | 44,700 | 44,700 | 3 | 447 |
| 2012-10-15 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 450 |
| 2012-10-12 | 45,050 | 45,050 | 45,050 | 45,050 | 1 | 450.50 |
| 2012-10-09 | 45,050 | 45,050 | 45,050 | 45,050 | 2 | 450.50 |
| 2012-10-05 | 45,050 | 45,050 | 45,050 | 45,050 | 1 | 450.50 |
| 2012-10-04 | 45,300 | 45,300 | 45,300 | 45,300 | 2 | 453 |
| 2012-10-01 | 45,100 | 45,100 | 45,100 | 45,100 | 1 | 451 |
| 2012-09-28 | 47,750 | 47,750 | 46,500 | 46,500 | 14 | 465 |
| 2012-09-27 | 45,900 | 45,900 | 45,850 | 45,850 | 3 | 458.50 |
| 2012-09-26 | 45,800 | 45,800 | 45,000 | 45,000 | 7 | 450 |
| 2012-09-25 | 47,000 | 47,000 | 45,800 | 45,800 | 22 | 458 |
| 2012-09-24 | 46,800 | 47,000 | 46,800 | 47,000 | 2 | 470 |
| 2012-09-21 | 46,000 | 46,800 | 46,000 | 46,800 | 7 | 468 |
| 2012-09-20 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 460 |
| 2012-09-19 | 46,900 | 46,900 | 46,900 | 46,900 | 1 | 469 |
| 2012-09-14 | 45,500 | 46,200 | 45,500 | 46,200 | 4 | 462 |
| 2012-09-13 | 45,450 | 45,450 | 45,450 | 45,450 | 2 | 454.50 |
| 2012-09-12 | 45,100 | 45,300 | 45,100 | 45,300 | 11 | 453 |
| 2012-09-11 | 46,500 | 46,500 | 45,000 | 45,000 | 20 | 450 |
| 2012-09-07 | 46,500 | 46,500 | 46,500 | 46,500 | 1 | 465 |
| 2012-09-06 | 46,400 | 46,450 | 46,400 | 46,450 | 2 | 464.50 |
| 2012-09-05 | 47,200 | 47,200 | 47,200 | 47,200 | 1 | 472 |
| 2012-09-04 | 47,800 | 47,800 | 47,800 | 47,800 | 1 | 478 |
| 2012-08-31 | 48,300 | 48,300 | 48,300 | 48,300 | 10 | 483 |
| 2012-08-30 | 46,900 | 46,900 | 46,900 | 46,900 | 1 | 469 |
| 2012-08-29 | 46,200 | 46,750 | 46,200 | 46,750 | 7 | 467.50 |
| 2012-08-28 | 47,550 | 47,550 | 47,550 | 47,550 | 1 | 475.50 |
| 2012-08-27 | 47,550 | 47,550 | 47,550 | 47,550 | 7 | 475.50 |
| 2012-08-24 | 49,000 | 49,000 | 47,850 | 47,850 | 19 | 478.50 |
| 2012-08-23 | 47,950 | 49,300 | 47,950 | 49,300 | 7 | 493 |
| 2012-08-22 | 47,500 | 47,500 | 47,300 | 47,300 | 3 | 473 |
| 2012-08-21 | 47,350 | 47,400 | 47,350 | 47,400 | 4 | 474 |
| 2012-08-20 | 47,000 | 48,350 | 47,000 | 48,350 | 3 | 483.50 |
| 2012-08-17 | 47,500 | 47,500 | 46,500 | 46,600 | 8 | 466 |
| 2012-08-16 | 47,900 | 47,900 | 46,200 | 46,250 | 7 | 462.50 |
| 2012-08-15 | 46,500 | 46,500 | 46,500 | 46,500 | 5 | 465 |
| 2012-08-14 | 47,300 | 47,300 | 47,300 | 47,300 | 2 | 473 |
| 2012-08-13 | 47,300 | 47,300 | 47,300 | 47,300 | 1 | 473 |
| 2012-08-10 | 48,000 | 48,000 | 48,000 | 48,000 | 3 | 480 |
| 2012-08-09 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 480 |
| 2012-08-08 | 48,300 | 48,300 | 48,300 | 48,300 | 1 | 483 |
| 2012-08-06 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 490 |
| 2012-08-02 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 490 |
| 2012-08-01 | 51,000 | 52,300 | 51,000 | 52,000 | 53 | 520 |
| 2012-07-31 | 51,000 | 51,000 | 50,000 | 50,000 | 57 | 500 |
| 2012-07-30 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 500 |
| 2012-07-27 | 50,000 | 50,000 | 50,000 | 50,000 | 9 | 500 |
| 2012-07-26 | 50,000 | 50,500 | 50,000 | 50,000 | 30 | 500 |
| 2012-07-25 | 50,000 | 50,000 | 50,000 | 50,000 | 72 | 500 |
| 2012-07-24 | 50,000 | 50,000 | 49,650 | 50,000 | 8 | 500 |
| 2012-07-23 | 49,650 | 49,650 | 49,650 | 49,650 | 1 | 496.50 |
| 2012-07-20 | 49,650 | 49,650 | 49,650 | 49,650 | 2 | 496.50 |
| 2012-07-19 | 49,600 | 49,650 | 49,600 | 49,650 | 13 | 496.50 |
| 2012-07-18 | 49,600 | 50,000 | 49,600 | 49,600 | 14 | 496 |
| 2012-07-17 | 49,600 | 49,600 | 49,600 | 49,600 | 5 | 496 |
| 2012-07-12 | 49,650 | 49,650 | 49,600 | 49,600 | 8 | 496 |
| 2012-07-11 | 49,600 | 49,600 | 49,600 | 49,600 | 2 | 496 |
| 2012-07-10 | 50,000 | 50,000 | 49,750 | 49,750 | 3 | 497.50 |
| 2012-07-06 | 49,800 | 52,200 | 49,600 | 51,500 | 12 | 515 |
| 2012-07-05 | 49,600 | 49,600 | 49,600 | 49,600 | 8 | 496 |
| 2012-07-04 | 50,600 | 50,600 | 49,600 | 49,650 | 8 | 496.50 |
| 2012-07-03 | 49,100 | 51,500 | 49,100 | 51,500 | 5 | 515 |
| 2012-07-02 | 48,200 | 52,800 | 48,200 | 49,500 | 19 | 495 |
| 2012-06-29 | 48,700 | 48,700 | 48,000 | 48,200 | 17 | 482 |
| 2012-06-28 | 51,200 | 53,000 | 46,500 | 48,700 | 70 | 487 |
| 2012-06-27 | 50,500 | 50,500 | 48,700 | 48,700 | 19 | 487 |
| 2012-06-26 | 53,200 | 53,200 | 51,000 | 51,000 | 25 | 510 |
| 2012-06-25 | 56,900 | 56,900 | 52,900 | 52,900 | 200 | 529 |
| 2012-06-22 | 48,500 | 49,900 | 48,500 | 49,900 | 10 | 499 |
| 2012-06-21 | 49,000 | 49,500 | 49,000 | 49,500 | 10 | 495 |
| 2012-06-20 | 48,500 | 49,000 | 48,500 | 49,000 | 2 | 490 |
| 2012-06-19 | 49,350 | 49,350 | 47,100 | 47,100 | 11 | 471 |
| 2012-06-13 | 47,100 | 47,100 | 47,100 | 47,100 | 15 | 471 |
| 2012-06-12 | 49,300 | 49,300 | 48,500 | 48,500 | 3 | 485 |
| 2012-06-07 | 47,300 | 47,350 | 47,300 | 47,350 | 5 | 473.50 |
| 2012-06-06 | 47,500 | 47,500 | 47,500 | 47,500 | 2 | 475 |
| 2012-06-05 | 46,800 | 46,800 | 46,800 | 46,800 | 2 | 468 |
| 2012-06-04 | 46,200 | 48,900 | 46,200 | 48,900 | 6 | 489 |
| 2012-05-31 | 50,400 | 50,400 | 49,000 | 49,000 | 13 | 490 |
| 2012-05-30 | 50,000 | 50,000 | 50,000 | 50,000 | 9 | 500 |
| 2012-05-29 | 49,000 | 49,950 | 48,900 | 48,900 | 5 | 489 |
| 2012-05-28 | 47,500 | 48,700 | 47,500 | 48,700 | 11 | 487 |
| 2012-05-25 | 50,800 | 50,800 | 50,800 | 50,800 | 19 | 508 |
| 2012-05-24 | 47,000 | 48,000 | 47,000 | 48,000 | 4 | 480 |
| 2012-05-23 | 46,500 | 46,500 | 46,300 | 46,300 | 2 | 463 |
| 2012-05-21 | 46,500 | 46,500 | 46,500 | 46,500 | 1 | 465 |
| 2012-05-16 | 47,000 | 47,000 | 47,000 | 47,000 | 5 | 470 |
| 2012-05-15 | 47,200 | 47,200 | 47,000 | 47,000 | 6 | 470 |
| 2012-05-14 | 51,000 | 51,000 | 51,000 | 51,000 | 5 | 510 |
| 2012-05-09 | 47,150 | 47,150 | 47,150 | 47,150 | 1 | 471.50 |
| 2012-04-27 | 50,200 | 50,200 | 50,200 | 50,200 | 12 | 502 |
| 2012-04-26 | 50,000 | 50,000 | 50,000 | 50,000 | 12 | 500 |
| 2012-04-25 | 50,000 | 50,000 | 50,000 | 50,000 | 19 | 500 |
| 2012-04-24 | 49,450 | 49,900 | 49,450 | 49,900 | 14 | 499 |
| 2012-04-23 | 48,000 | 48,500 | 48,000 | 48,500 | 2 | 485 |
| 2012-04-19 | 49,000 | 49,000 | 46,550 | 47,600 | 6 | 476 |
| 2012-04-18 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 500 |
| 2012-04-16 | 47,700 | 47,700 | 45,800 | 45,800 | 20 | 458 |
| 2012-04-09 | 47,600 | 47,600 | 47,600 | 47,600 | 1 | 476 |
| 2012-04-05 | 48,700 | 48,700 | 48,700 | 48,700 | 3 | 487 |
| 2012-04-04 | 49,600 | 49,600 | 48,800 | 48,800 | 5 | 488 |
| 2012-04-03 | 49,700 | 49,700 | 49,600 | 49,600 | 6 | 496 |
| 2012-04-02 | 50,800 | 50,800 | 50,800 | 50,800 | 1 | 508 |
| 2012-03-30 | 50,200 | 50,400 | 48,900 | 48,900 | 18 | 489 |
| 2012-03-29 | 48,000 | 48,250 | 48,000 | 48,250 | 6 | 482.50 |
| 2012-03-28 | 45,600 | 47,000 | 45,600 | 46,800 | 26 | 468 |
| 2012-03-27 | 50,400 | 50,400 | 50,400 | 50,400 | 2 | 504 |
| 2012-03-26 | 50,000 | 50,900 | 50,000 | 50,900 | 8 | 509 |
| 2012-03-23 | 52,000 | 52,000 | 49,000 | 49,000 | 41 | 490 |
| 2012-03-22 | 51,300 | 51,400 | 50,800 | 51,400 | 7 | 514 |
| 2012-03-21 | 50,700 | 51,000 | 50,300 | 50,300 | 45 | 503 |
| 2012-03-19 | 50,400 | 50,400 | 50,400 | 50,400 | 8 | 504 |
| 2012-03-16 | 49,600 | 50,000 | 49,600 | 50,000 | 8 | 500 |
| 2012-03-14 | 50,000 | 50,000 | 49,450 | 49,450 | 9 | 494.50 |
| 2012-03-13 | 48,900 | 48,900 | 48,900 | 48,900 | 2 | 489 |
| 2012-03-12 | 50,000 | 50,000 | 49,000 | 49,800 | 16 | 498 |
| 2012-03-08 | 48,500 | 48,500 | 48,000 | 48,500 | 11 | 485 |
| 2012-03-07 | 48,600 | 48,600 | 48,000 | 48,000 | 4 | 480 |
| 2012-03-06 | 48,550 | 48,550 | 48,550 | 48,550 | 3 | 485.50 |
| 2012-03-02 | 49,800 | 49,800 | 48,050 | 48,050 | 7 | 480.50 |
| 2012-02-29 | 50,400 | 50,400 | 49,800 | 49,800 | 15 | 498 |
| 2012-02-28 | 50,000 | 50,000 | 49,000 | 49,850 | 18 | 498.50 |
| 2012-02-27 | 49,450 | 49,500 | 49,200 | 49,200 | 6 | 492 |
| 2012-02-24 | 50,400 | 50,400 | 49,000 | 49,000 | 27 | 490 |
| 2012-02-23 | 48,700 | 49,000 | 48,250 | 49,000 | 14 | 490 |
| 2012-02-22 | 48,100 | 48,700 | 47,900 | 48,700 | 8 | 487 |
| 2012-02-21 | 48,900 | 48,900 | 47,500 | 48,100 | 15 | 481 |
| 2012-02-20 | 49,500 | 49,500 | 47,000 | 47,500 | 28 | 475 |
| 2012-02-17 | 46,800 | 46,800 | 46,700 | 46,700 | 3 | 467 |
| 2012-02-16 | 47,500 | 47,500 | 47,500 | 47,500 | 4 | 475 |
| 2012-02-15 | 48,000 | 48,000 | 47,800 | 47,800 | 11 | 478 |
| 2012-02-14 | 52,100 | 53,200 | 46,500 | 47,800 | 91 | 478 |
| 2012-02-13 | 51,000 | 51,600 | 51,000 | 51,500 | 7 | 515 |
| 2012-02-09 | 51,500 | 51,500 | 51,500 | 51,500 | 4 | 515 |
| 2012-02-07 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2012-02-03 | 51,200 | 51,200 | 51,200 | 51,200 | 1 | 512 |
| 2012-01-31 | 50,600 | 50,600 | 50,600 | 50,600 | 12 | 506 |
| 2012-01-30 | 49,600 | 49,900 | 49,600 | 49,900 | 2 | 499 |
| 2012-01-27 | 48,600 | 48,600 | 48,150 | 48,600 | 7 | 486 |
| 2012-01-26 | 49,500 | 49,500 | 49,500 | 49,500 | 2 | 495 |
| 2012-01-25 | 50,500 | 50,500 | 50,500 | 50,500 | 20 | 505 |
| 2012-01-24 | 50,500 | 50,700 | 49,650 | 49,650 | 15 | 496.50 |
| 2012-01-23 | 49,700 | 49,700 | 49,500 | 49,500 | 2 | 495 |
| 2012-01-18 | 48,900 | 49,000 | 48,900 | 49,000 | 2 | 490 |
| 2012-01-17 | 51,200 | 51,200 | 48,900 | 48,900 | 18 | 489 |
| 2012-01-16 | 52,500 | 52,500 | 48,800 | 49,500 | 13 | 495 |
| 2012-01-13 | 47,000 | 51,800 | 47,000 | 51,800 | 22 | 518 |
| 2012-01-12 | 45,800 | 45,800 | 45,800 | 45,800 | 2 | 458 |
| 2012-01-11 | 46,000 | 46,000 | 46,000 | 46,000 | 11 | 460 |
| 2012-01-10 | 47,100 | 47,100 | 47,100 | 47,100 | 4 | 471 |
| 2012-01-06 | 47,500 | 47,500 | 47,150 | 47,150 | 7 | 471.50 |
| 2012-01-05 | 48,050 | 48,050 | 47,500 | 47,500 | 22 | 475 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-07-26]1株→3株
