2488 JTP(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	847	892	845	878	73,100	878
2013-12-27	840	856	836	841	44,100	841
2013-12-26	830	920	830	851	53,000	851
2013-12-25	800	840	793	821	88,900	821
2013-12-24	824	824	782	782	221,000	782
2013-12-20	837	850	822	826	71,500	826
2013-12-19	868	885	857	857	50,900	857
2013-12-18	888	897	856	876	49,700	876
2013-12-17	945	945	893	893	36,600	893
2013-12-16	942	989	886	935	297,700	935
2013-12-13	950	959	935	942	57,300	942
2013-12-12	978	984	955	962	61,200	962
2013-12-11	1,040	1,040	988	993	58,600	993
2013-12-10	995	1,055	988	1,017	252,800	1,017
2013-12-09	1,002	1,011	982	997	65,500	997
2013-12-06	1,023	1,032	1,005	1,015	30,600	1,015
2013-12-05	1,023	1,050	1,020	1,020	36,200	1,020
2013-12-04	1,035	1,035	1,020	1,026	26,700	1,026
2013-12-03	1,048	1,058	1,039	1,040	29,200	1,040
2013-12-02	1,036	1,044	1,025	1,041	20,300	1,041
2013-11-29	1,026	1,039	1,025	1,025	26,100	1,025
2013-11-28	1,040	1,050	1,011	1,021	39,500	1,021
2013-11-27	1,057	1,058	1,035	1,035	33,900	1,035
2013-11-26	1,030	1,050	1,028	1,049	40,700	1,049
2013-11-25	1,060	1,063	1,025	1,027	99,700	1,027
2013-11-22	1,071	1,075	1,054	1,054	203,100	1,054
2013-11-21	1,150	1,150	1,101	1,102	80,200	1,102
2013-11-20	1,180	1,180	1,145	1,150	30,500	1,150
2013-11-19	1,160	1,174	1,156	1,174	21,800	1,174
2013-11-18	1,160	1,173	1,150	1,158	25,900	1,158
2013-11-15	1,156	1,180	1,140	1,158	78,100	1,158
2013-11-14	1,210	1,256	1,192	1,202	62,400	1,202
2013-11-13	1,234	1,244	1,196	1,196	32,600	1,196
2013-11-12	1,186	1,233	1,151	1,233	27,800	1,233
2013-11-11	1,265	1,265	1,162	1,206	53,500	1,206
2013-11-08	1,279	1,308	1,250	1,258	45,500	1,258
2013-11-07	1,325	1,375	1,287	1,309	70,200	1,309
2013-11-06	1,312	1,490	1,280	1,346	234,800	1,346
2013-11-05	1,249	1,330	1,232	1,319	34,400	1,319
2013-11-01	1,255	1,270	1,211	1,230	36,800	1,230
2013-10-31	1,260	1,321	1,253	1,260	38,300	1,260
2013-10-30	1,384	1,384	1,256	1,271	77,100	1,271
2013-10-29	1,380	1,494	1,358	1,362	180,100	1,362
2013-10-28	1,259	1,529	1,249	1,470	721,800	1,470
2013-10-25	1,240	1,256	1,220	1,229	27,400	1,229
2013-10-24	1,214	1,240	1,203	1,238	28,300	1,238
2013-10-23	1,290	1,293	1,236	1,240	51,600	1,240
2013-10-22	1,310	1,319	1,233	1,270	72,400	1,270
2013-10-21	1,208	1,319	1,208	1,308	150,000	1,308
2013-10-18	1,175	1,225	1,150	1,200	59,400	1,200
2013-10-17	1,142	1,174	1,141	1,151	59,700	1,151
2013-10-16	1,180	1,180	1,118	1,129	58,500	1,129
2013-10-15	1,195	1,215	1,159	1,180	31,600	1,180
2013-10-11	1,180	1,220	1,175	1,180	66,400	1,180
2013-10-10	1,150	1,279	1,150	1,203	76,900	1,203
2013-10-09	1,120	1,180	1,088	1,132	70,700	1,132
2013-10-08	1,150	1,150	1,086	1,132	71,400	1,132
2013-10-07	1,222	1,222	1,191	1,203	60,900	1,203
2013-10-04	1,202	1,300	1,202	1,236	76,300	1,236
2013-10-03	1,230	1,258	1,221	1,225	83,000	1,225
2013-10-02	1,290	1,309	1,252	1,276	55,400	1,276
2013-10-01	1,315	1,315	1,290	1,292	44,000	1,292
2013-09-30	1,288	1,342	1,287	1,315	50,700	1,315
2013-09-27	1,350	1,440	1,312	1,340	118,300	1,340
2013-09-26	1,320	1,338	1,262	1,335	110,200	1,335
2013-09-25	1,395	1,398	1,355	1,355	80,700	1,355
2013-09-24	1,377	1,389	1,351	1,389	118,800	1,389
2013-09-20	1,370	1,444	1,341	1,403	203,900	1,403
2013-09-19	1,391	1,400	1,350	1,367	45,800	1,367
2013-09-18	1,428	1,429	1,385	1,387	69,600	1,387
2013-09-17	1,451	1,458	1,398	1,416	66,700	1,416
2013-09-13	1,418	1,477	1,400	1,415	107,500	1,415
2013-09-12	1,401	1,410	1,345	1,388	113,000	1,388
2013-09-11	1,350	1,528	1,340	1,372	208,000	1,372
2013-09-10	1,352	1,415	1,352	1,357	34,200	1,357
2013-09-09	1,370	1,406	1,341	1,362	43,400	1,362
2013-09-06	1,421	1,422	1,380	1,400	73,200	1,400
2013-09-05	1,525	1,542	1,432	1,459	110,600	1,459
2013-09-04	1,475	1,685	1,421	1,685	159,600	1,685
2013-09-03	1,385	1,389	1,326	1,385	54,400	1,385
2013-09-02	1,399	1,419	1,188	1,295	256,200	1,295
2013-08-30	1,521	1,577	1,408	1,459	50,600	1,459
2013-08-29	1,584	1,601	1,520	1,544	26,900	1,544
2013-08-28	1,735	1,750	1,490	1,600	70,900	1,600
2013-08-27	1,750	1,980	1,720	1,775	91,300	1,775
2013-08-26	1,649	1,830	1,585	1,790	75,000	1,790
2013-08-23	1,940	1,981	1,750	1,751	56,100	1,751
2013-08-22	1,989	2,085	1,875	1,940	57,700	1,940
2013-08-21	1,800	2,160	1,785	2,039	195,900	2,039
2013-08-20	2,125	2,125	1,710	1,760	347,200	1,760
2013-08-19	1,455	1,725	1,415	1,725	183,000	1,725
2013-08-16	1,450	1,468	1,421	1,425	35,100	1,425
2013-08-15	1,466	1,519	1,395	1,500	89,800	1,500
2013-08-14	1,440	1,598	1,439	1,506	38,300	1,506
2013-08-13	1,340	1,610	1,310	1,470	147,000	1,470
2013-08-12	1,311	1,316	1,274	1,310	16,700	1,310
2013-08-09	1,470	1,480	1,320	1,341	26,700	1,341
2013-08-08	1,508	1,520	1,435	1,454	18,600	1,454
2013-08-07	1,620	1,621	1,521	1,532	9,400	1,532
2013-08-06	1,577	1,619	1,560	1,614	6,500	1,614
2013-08-05	1,595	1,615	1,550	1,595	5,000	1,595
2013-08-02	1,490	1,630	1,489	1,555	16,200	1,555
2013-08-01	1,500	1,500	1,365	1,470	19,700	1,470
2013-07-31	1,500	1,526	1,480	1,499	9,400	1,499
2013-07-30	1,500	1,600	1,460	1,549	12,800	1,549
2013-07-29	1,603	1,610	1,460	1,470	26,900	1,470
2013-07-26	1,613	1,652	1,599	1,614	8,100	1,614
2013-07-25	1,617	1,655	1,590	1,613	15,200	1,613
2013-07-24	1,692	1,692	1,620	1,657	20,600	1,657
2013-07-23	1,820	1,821	1,680	1,700	24,400	1,700
2013-07-22	1,852	1,878	1,800	1,808	10,100	1,808
2013-07-19	1,962	1,962	1,837	1,878	27,900	1,878
2013-07-18	1,959	2,060	1,946	2,000	31,900	2,000
2013-07-17	1,930	1,934	1,851	1,934	13,200	1,934
2013-07-16	1,900	1,990	1,870	1,925	9,800	1,925
2013-07-12	1,861	1,925	1,850	1,925	20,300	1,925
2013-07-11	1,760	1,924	1,731	1,900	19,400	1,900
2013-07-10	1,970	1,988	1,757	1,800	22,400	1,800
2013-07-09	1,990	2,040	1,860	1,940	27,200	1,940
2013-07-08	2,100	2,174	2,011	2,040	26,500	2,040
2013-07-05	1,913	2,050	1,913	2,000	28,400	2,000
2013-07-04	2,055	2,084	1,890	2,020	88,300	2,020
2013-07-03	2,310	2,555	2,087	2,160	185,300	2,160
2013-07-02	2,150	2,150	2,150	2,150	9,300	2,150
2013-07-01	1,750	1,750	1,750	1,750	3,400	1,750
2013-06-28	1,335	1,450	1,335	1,450	9,100	1,450
2013-06-27	1,429	1,429	1,180	1,334	11,600	1,334
2013-06-26	1,500	1,500	1,360	1,429	15,300	1,429
2013-06-25	1,470	1,470	1,360	1,440	10,500	1,440
2013-06-24	1,390	1,497	1,390	1,475	9,500	1,475
2013-06-21	1,396	1,425	1,272	1,390	15,500	1,390
2013-06-20	1,417	1,510	1,417	1,441	3,200	1,441
2013-06-19	1,628	1,628	1,411	1,470	14,500	1,470
2013-06-18	1,472	1,530	1,437	1,530	7,100	1,530
2013-06-17	1,431	1,510	1,411	1,455	12,200	1,455
2013-06-14	1,640	1,747	1,500	1,523	23,900	1,523
2013-06-13	1,330	1,640	1,325	1,589	26,000	1,589
2013-06-12	1,262	1,350	1,262	1,349	9,400	1,349
2013-06-11	1,390	1,405	1,355	1,380	10,000	1,380
2013-06-10	1,420	1,420	1,212	1,410	20,000	1,410
2013-06-07	1,390	1,390	1,180	1,180	44,200	1,180
2013-06-06	1,560	1,600	1,326	1,480	16,700	1,480
2013-06-05	1,560	1,730	1,560	1,600	20,600	1,600
2013-06-04	1,545	1,620	1,510	1,585	13,900	1,585
2013-06-03	1,590	1,637	1,556	1,585	16,300	1,585
2013-05-31	1,680	1,760	1,650	1,690	9,800	1,690
2013-05-30	1,735	1,770	1,561	1,720	26,200	1,720
2013-05-29	1,700	1,770	1,655	1,765	25,100	1,765
2013-05-28	1,499	1,780	1,460	1,740	39,700	1,740
2013-05-27	1,502	1,575	1,450	1,502	21,900	1,502
2013-05-24	1,652	1,690	1,410	1,598	46,600	1,598
2013-05-23	1,750	1,780	1,504	1,548	44,700	1,548
2013-05-22	1,880	1,889	1,700	1,780	40,400	1,780
2013-05-21	1,903	2,173	1,885	1,900	70,600	1,900
2013-05-20	2,120	2,120	2,042	2,120	60,800	2,120
2013-05-17	1,635	1,725	1,532	1,720	61,100	1,720
2013-05-16	1,800	1,900	1,436	1,515	84,400	1,515
2013-05-15	2,120	2,197	1,700	1,836	57,900	1,836
2013-05-14	1,930	1,961	1,880	1,900	39,700	1,900
2013-05-13	2,080	2,150	1,995	2,020	25,400	2,020
2013-05-10	2,100	2,200	1,961	2,100	46,000	2,100
2013-05-09	2,360	2,370	2,153	2,250	33,400	2,250
2013-05-08	2,470	2,500	2,350	2,400	37,200	2,400
2013-05-07	2,400	2,550	2,351	2,420	60,700	2,420
2013-05-02	2,700	2,700	2,455	2,500	34,400	2,500
2013-05-01	2,310	2,690	2,310	2,500	57,800	2,500
2013-04-30	2,125	2,578	2,125	2,350	79,100	2,350
2013-04-26	2,316	2,339	2,153	2,215	53,700	2,215
2013-04-25	2,462	2,462	2,200	2,340	115,800	2,340
2013-04-24	2,640	2,888	2,503	2,685	105,300	2,685
2013-04-23	2,008	2,390	1,998	2,390	71,000	2,390
2013-04-22	2,023	2,061	1,968	1,990	67,900	1,990
2013-04-19	1,864	2,230	1,857	2,052	134,500	2,052
2013-04-18	1,816	1,973	1,810	1,856	63,800	1,856
2013-04-17	1,880	2,039	1,781	1,817	126,800	1,817
2013-04-16	1,516	2,150	1,502	2,040	229,000	2,040
2013-04-15	2,083	2,086	1,725	1,750	225,300	1,750
2013-04-12	1,446	1,686	1,416	1,686	166,100	1,686
2013-04-11	1,242	1,510	1,190	1,386	115,500	1,386
2013-04-10	1,420	1,720	1,170	1,220	379,700	1,220
2013-04-09	1,300	1,420	1,200	1,420	125,600	1,420
2013-04-08	1,000	1,120	961	1,120	32,800	1,120
2013-04-05	981	999	970	970	28,900	970
2013-04-04	975	1,030	969	1,030	31,900	1,030
2013-04-03	1,040	1,130	968	1,000	58,000	1,000
2013-04-02	994	1,100	968	1,100	42,600	1,100
2013-04-01	1,305	1,325	1,041	1,041	68,700	1,041
2013-03-29	1,319	1,380	1,295	1,329	30,500	1,329
2013-03-28	1,320	1,390	1,260	1,300	41,800	1,300
2013-03-27	1,320	1,430	1,200	1,395	51,100	1,395
2013-03-26	148,800	160,000	137,000	140,000	1,135	1,400
2013-03-25	173,000	173,000	138,100	139,800	3,131	1,398
2013-03-22	143,000	143,000	132,600	143,000	1,287	1,430
2013-03-21	113,000	113,000	113,000	113,000	105	1,130
2013-03-19	83,400	99,000	80,500	98,000	556	980
2013-03-18	82,000	86,200	79,700	84,000	315	840
2013-03-15	80,300	87,000	74,600	80,900	420	809
2013-03-14	69,800	78,800	66,900	78,800	249	788
2013-03-13	67,700	69,600	64,200	68,800	286	688
2013-03-12	76,000	78,400	70,200	70,200	367	702
2013-03-11	94,600	94,600	71,800	75,000	1,482	750
2013-03-08	79,100	85,400	75,500	79,600	1,126	796
2013-03-07	88,400	88,400	88,400	88,400	1,020	884
2013-03-06	73,400	73,400	73,400	73,400	315	734
2013-03-05	63,400	63,400	63,400	63,400	103	634
2013-03-04	46,400	53,400	46,400	53,400	205	534
2013-03-01	45,150	46,400	45,100	46,400	21	464
2013-02-28	46,500	46,500	46,000	46,500	19	465
2013-02-27	45,000	46,500	45,000	46,500	44	465
2013-02-26	45,000	45,900	45,000	45,800	37	458
2013-02-25	46,500	46,650	45,300	45,450	50	454.50
2013-02-22	46,000	46,500	45,150	46,500	33	465
2013-02-21	45,300	45,300	45,300	45,300	2	453
2013-02-20	45,200	45,500	45,200	45,500	16	455
2013-02-19	44,900	45,500	44,900	45,500	7	455
2013-02-18	44,500	44,500	44,500	44,500	7	445
2013-02-15	45,000	45,000	45,000	45,000	2	450
2013-02-14	45,000	45,000	45,000	45,000	4	450
2013-02-13	45,000	45,000	45,000	45,000	9	450
2013-02-12	46,000	46,000	45,900	45,950	15	459.50
2013-02-08	45,700	45,700	45,150	45,650	7	456.50
2013-02-07	45,000	45,600	45,000	45,600	16	456
2013-02-06	45,000	45,500	45,000	45,500	12	455
2013-02-05	44,950	45,500	44,950	45,500	9	455
2013-02-04	44,800	44,850	44,550	44,850	13	448.50
2013-02-01	45,300	45,300	45,100	45,100	5	451
2013-01-31	46,250	46,250	45,500	45,500	26	455
2013-01-30	45,000	46,000	45,000	46,000	56	460
2013-01-29	45,000	45,000	45,000	45,000	4	450
2013-01-28	44,950	44,950	44,000	44,500	33	445
2013-01-25	44,950	44,950	44,950	44,950	15	449.50
2013-01-24	43,800	44,300	43,550	44,300	13	443
2013-01-23	44,700	44,700	44,400	44,500	10	445
2013-01-22	44,000	44,400	44,000	44,400	25	444
2013-01-21	44,550	44,550	43,600	43,600	48	436
2013-01-18	43,900	44,500	43,900	44,500	22	445
2013-01-17	45,000	45,000	44,000	44,000	8	440
2013-01-16	45,500	45,500	43,800	45,000	67	450
2013-01-15	44,000	45,450	44,000	45,450	40	454.50
2013-01-11	44,500	44,500	44,050	44,050	17	440.50
2013-01-10	45,200	45,200	43,800	44,500	26	445
2013-01-07	44,950	44,950	44,000	44,000	4	440
2013-01-04	44,400	44,400	44,100	44,100	13	441

分割・併合履歴： [2013-03-27]1株→100株 [2007-07-26]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30