2488 JTP(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 571 | 574 | 551 | 574 | 6,500 | 574 |
| 2015-12-29 | 563 | 565 | 560 | 565 | 1,800 | 565 |
| 2015-12-28 | 548 | 560 | 548 | 559 | 3,200 | 559 |
| 2015-12-25 | 560 | 560 | 546 | 547 | 28,600 | 547 |
| 2015-12-24 | 569 | 569 | 563 | 563 | 14,700 | 563 |
| 2015-12-22 | 567 | 576 | 567 | 572 | 7,600 | 572 |
| 2015-12-21 | 576 | 576 | 563 | 569 | 11,200 | 569 |
| 2015-12-18 | 585 | 585 | 577 | 578 | 10,400 | 578 |
| 2015-12-17 | 583 | 590 | 579 | 580 | 12,700 | 580 |
| 2015-12-16 | 586 | 592 | 580 | 581 | 11,000 | 581 |
| 2015-12-15 | 586 | 605 | 580 | 581 | 15,700 | 581 |
| 2015-12-14 | 584 | 586 | 577 | 586 | 5,700 | 586 |
| 2015-12-11 | 596 | 619 | 596 | 602 | 4,600 | 602 |
| 2015-12-10 | 590 | 640 | 580 | 603 | 40,200 | 603 |
| 2015-12-09 | 585 | 588 | 581 | 582 | 3,300 | 582 |
| 2015-12-08 | 589 | 594 | 588 | 588 | 4,600 | 588 |
| 2015-12-07 | 592 | 594 | 588 | 594 | 8,300 | 594 |
| 2015-12-04 | 588 | 595 | 586 | 590 | 4,500 | 590 |
| 2015-12-03 | 595 | 615 | 587 | 598 | 17,700 | 598 |
| 2015-12-02 | 600 | 600 | 594 | 594 | 2,200 | 594 |
| 2015-12-01 | 585 | 617 | 581 | 600 | 15,300 | 600 |
| 2015-11-30 | 583 | 585 | 574 | 580 | 5,000 | 580 |
| 2015-11-27 | 593 | 593 | 581 | 585 | 4,300 | 585 |
| 2015-11-26 | 580 | 588 | 578 | 588 | 7,400 | 588 |
| 2015-11-25 | 577 | 579 | 570 | 576 | 9,000 | 576 |
| 2015-11-24 | 571 | 575 | 569 | 570 | 4,700 | 570 |
| 2015-11-20 | 576 | 576 | 568 | 571 | 3,000 | 571 |
| 2015-11-19 | 571 | 580 | 568 | 571 | 6,300 | 571 |
| 2015-11-18 | 577 | 577 | 570 | 570 | 5,100 | 570 |
| 2015-11-17 | 574 | 574 | 569 | 570 | 4,400 | 570 |
| 2015-11-16 | 575 | 579 | 568 | 568 | 9,400 | 568 |
| 2015-11-13 | 600 | 606 | 571 | 576 | 12,400 | 576 |
| 2015-11-12 | 585 | 594 | 570 | 594 | 9,100 | 594 |
| 2015-11-11 | 560 | 582 | 559 | 581 | 9,900 | 581 |
| 2015-11-10 | 568 | 568 | 560 | 561 | 4,200 | 561 |
| 2015-11-09 | 568 | 570 | 566 | 570 | 2,700 | 570 |
| 2015-11-06 | 569 | 569 | 569 | 569 | 600 | 569 |
| 2015-11-05 | 575 | 575 | 569 | 569 | 5,700 | 569 |
| 2015-11-04 | 579 | 581 | 575 | 575 | 1,100 | 575 |
| 2015-11-02 | 575 | 577 | 575 | 575 | 500 | 575 |
| 2015-10-30 | 578 | 578 | 577 | 577 | 1,100 | 577 |
| 2015-10-29 | 582 | 585 | 579 | 580 | 3,800 | 580 |
| 2015-10-28 | 585 | 585 | 578 | 579 | 4,100 | 579 |
| 2015-10-27 | 596 | 596 | 584 | 584 | 1,300 | 584 |
| 2015-10-26 | 588 | 590 | 575 | 576 | 11,000 | 576 |
| 2015-10-23 | 611 | 611 | 587 | 588 | 3,600 | 588 |
| 2015-10-22 | 584 | 591 | 581 | 587 | 4,000 | 587 |
| 2015-10-21 | 600 | 600 | 593 | 599 | 1,700 | 599 |
| 2015-10-20 | 600 | 600 | 599 | 599 | 200 | 599 |
| 2015-10-19 | 599 | 599 | 593 | 593 | 1,800 | 593 |
| 2015-10-16 | 601 | 616 | 590 | 599 | 5,900 | 599 |
| 2015-10-15 | 595 | 601 | 595 | 599 | 900 | 599 |
| 2015-10-14 | 608 | 608 | 601 | 601 | 1,800 | 601 |
| 2015-10-13 | 629 | 629 | 610 | 618 | 3,200 | 618 |
| 2015-10-09 | 622 | 625 | 600 | 625 | 6,300 | 625 |
| 2015-10-08 | 587 | 649 | 580 | 605 | 23,200 | 605 |
| 2015-10-07 | 570 | 574 | 569 | 573 | 5,700 | 573 |
| 2015-10-06 | 588 | 590 | 578 | 583 | 2,600 | 583 |
| 2015-10-05 | 579 | 584 | 579 | 584 | 1,600 | 584 |
| 2015-10-02 | 567 | 580 | 564 | 569 | 7,400 | 569 |
| 2015-10-01 | 555 | 557 | 550 | 557 | 1,200 | 557 |
| 2015-09-30 | 549 | 553 | 548 | 553 | 1,100 | 553 |
| 2015-09-29 | 552 | 555 | 537 | 539 | 5,000 | 539 |
| 2015-09-28 | 551 | 555 | 551 | 555 | 1,100 | 555 |
| 2015-09-25 | 555 | 555 | 551 | 551 | 3,700 | 551 |
| 2015-09-24 | 547 | 558 | 544 | 558 | 9,800 | 558 |
| 2015-09-18 | 569 | 573 | 568 | 573 | 4,000 | 573 |
| 2015-09-17 | 574 | 580 | 568 | 569 | 2,700 | 569 |
| 2015-09-16 | 577 | 578 | 568 | 568 | 2,900 | 568 |
| 2015-09-15 | 575 | 594 | 572 | 577 | 6,200 | 577 |
| 2015-09-14 | 578 | 585 | 572 | 585 | 1,100 | 585 |
| 2015-09-11 | 565 | 585 | 565 | 583 | 2,100 | 583 |
| 2015-09-10 | 565 | 565 | 555 | 565 | 1,000 | 565 |
| 2015-09-09 | 578 | 578 | 553 | 570 | 11,100 | 570 |
| 2015-09-08 | 556 | 563 | 546 | 548 | 7,800 | 548 |
| 2015-09-07 | 550 | 559 | 540 | 546 | 13,100 | 546 |
| 2015-09-04 | 608 | 608 | 550 | 572 | 24,700 | 572 |
| 2015-09-03 | 615 | 615 | 600 | 608 | 7,900 | 608 |
| 2015-09-02 | 580 | 614 | 575 | 587 | 4,600 | 587 |
| 2015-09-01 | 624 | 629 | 601 | 605 | 9,700 | 605 |
| 2015-08-31 | 624 | 634 | 616 | 634 | 7,000 | 634 |
| 2015-08-28 | 625 | 628 | 613 | 621 | 7,800 | 621 |
| 2015-08-27 | 581 | 618 | 581 | 618 | 22,800 | 618 |
| 2015-08-26 | 537 | 580 | 528 | 575 | 18,700 | 575 |
| 2015-08-25 | 557 | 585 | 513 | 525 | 78,200 | 525 |
| 2015-08-24 | 660 | 661 | 592 | 600 | 48,800 | 600 |
| 2015-08-21 | 678 | 700 | 665 | 692 | 33,400 | 692 |
| 2015-08-20 | 687 | 694 | 679 | 687 | 13,200 | 687 |
| 2015-08-19 | 700 | 700 | 692 | 692 | 8,000 | 692 |
| 2015-08-18 | 698 | 698 | 688 | 696 | 3,600 | 696 |
| 2015-08-17 | 697 | 698 | 685 | 693 | 8,500 | 693 |
| 2015-08-14 | 700 | 700 | 689 | 699 | 6,100 | 699 |
| 2015-08-13 | 698 | 700 | 679 | 699 | 21,700 | 699 |
| 2015-08-12 | 682 | 702 | 678 | 695 | 22,500 | 695 |
| 2015-08-11 | 700 | 702 | 691 | 692 | 13,700 | 692 |
| 2015-08-10 | 686 | 691 | 685 | 691 | 6,700 | 691 |
| 2015-08-07 | 692 | 702 | 687 | 694 | 13,000 | 694 |
| 2015-08-06 | 696 | 700 | 692 | 700 | 4,800 | 700 |
| 2015-08-05 | 693 | 702 | 693 | 700 | 11,700 | 700 |
| 2015-08-04 | 701 | 705 | 696 | 696 | 11,100 | 696 |
| 2015-08-03 | 700 | 713 | 699 | 711 | 13,000 | 711 |
| 2015-07-31 | 697 | 701 | 692 | 701 | 19,000 | 701 |
| 2015-07-30 | 716 | 716 | 700 | 701 | 7,000 | 701 |
| 2015-07-29 | 707 | 718 | 698 | 718 | 14,600 | 718 |
| 2015-07-28 | 700 | 750 | 694 | 709 | 139,600 | 709 |
| 2015-07-27 | 700 | 710 | 696 | 700 | 12,700 | 700 |
| 2015-07-24 | 705 | 705 | 697 | 697 | 11,500 | 697 |
| 2015-07-23 | 700 | 706 | 690 | 706 | 14,100 | 706 |
| 2015-07-22 | 702 | 702 | 693 | 693 | 14,100 | 693 |
| 2015-07-21 | 700 | 708 | 690 | 700 | 16,800 | 700 |
| 2015-07-17 | 695 | 698 | 690 | 691 | 10,900 | 691 |
| 2015-07-16 | 689 | 700 | 689 | 695 | 9,700 | 695 |
| 2015-07-15 | 701 | 701 | 687 | 687 | 18,800 | 687 |
| 2015-07-14 | 699 | 705 | 690 | 691 | 29,100 | 691 |
| 2015-07-13 | 700 | 701 | 684 | 684 | 17,700 | 684 |
| 2015-07-10 | 696 | 700 | 664 | 699 | 34,000 | 699 |
| 2015-07-09 | 680 | 680 | 624 | 676 | 48,800 | 676 |
| 2015-07-08 | 700 | 705 | 683 | 683 | 28,600 | 683 |
| 2015-07-07 | 703 | 715 | 697 | 699 | 17,000 | 699 |
| 2015-07-06 | 712 | 715 | 693 | 703 | 24,300 | 703 |
| 2015-07-03 | 745 | 757 | 716 | 725 | 88,700 | 725 |
| 2015-07-02 | 710 | 735 | 702 | 732 | 89,100 | 732 |
| 2015-07-01 | 693 | 707 | 690 | 707 | 19,100 | 707 |
| 2015-06-30 | 705 | 710 | 690 | 694 | 14,000 | 694 |
| 2015-06-29 | 675 | 710 | 669 | 700 | 43,100 | 700 |
| 2015-06-26 | 696 | 705 | 694 | 700 | 11,400 | 700 |
| 2015-06-25 | 701 | 710 | 693 | 700 | 25,700 | 700 |
| 2015-06-24 | 685 | 700 | 680 | 700 | 22,600 | 700 |
| 2015-06-23 | 679 | 685 | 674 | 678 | 11,800 | 678 |
| 2015-06-22 | 671 | 679 | 662 | 670 | 12,800 | 670 |
| 2015-06-19 | 692 | 692 | 670 | 670 | 16,200 | 670 |
| 2015-06-18 | 700 | 709 | 671 | 672 | 40,300 | 672 |
| 2015-06-17 | 679 | 710 | 671 | 695 | 60,300 | 695 |
| 2015-06-16 | 675 | 679 | 664 | 668 | 22,900 | 668 |
| 2015-06-15 | 652 | 666 | 649 | 666 | 14,600 | 666 |
| 2015-06-12 | 649 | 669 | 645 | 656 | 12,600 | 656 |
| 2015-06-11 | 649 | 651 | 645 | 649 | 5,900 | 649 |
| 2015-06-10 | 650 | 657 | 648 | 648 | 7,100 | 648 |
| 2015-06-09 | 650 | 659 | 647 | 649 | 10,200 | 649 |
| 2015-06-08 | 659 | 661 | 653 | 659 | 9,000 | 659 |
| 2015-06-05 | 653 | 660 | 653 | 656 | 7,000 | 656 |
| 2015-06-04 | 651 | 656 | 646 | 651 | 4,600 | 651 |
| 2015-06-03 | 650 | 650 | 647 | 647 | 2,200 | 647 |
| 2015-06-02 | 655 | 655 | 646 | 646 | 5,400 | 646 |
| 2015-06-01 | 648 | 655 | 645 | 649 | 5,900 | 649 |
| 2015-05-29 | 649 | 650 | 647 | 647 | 5,700 | 647 |
| 2015-05-28 | 652 | 658 | 645 | 645 | 15,900 | 645 |
| 2015-05-27 | 652 | 652 | 649 | 650 | 4,200 | 650 |
| 2015-05-26 | 657 | 658 | 651 | 652 | 6,900 | 652 |
| 2015-05-25 | 675 | 675 | 651 | 657 | 10,200 | 657 |
| 2015-05-22 | 646 | 657 | 646 | 657 | 8,800 | 657 |
| 2015-05-21 | 653 | 657 | 645 | 646 | 17,000 | 646 |
| 2015-05-20 | 659 | 659 | 650 | 656 | 9,700 | 656 |
| 2015-05-19 | 659 | 664 | 654 | 655 | 13,900 | 655 |
| 2015-05-18 | 680 | 680 | 656 | 659 | 28,700 | 659 |
| 2015-05-15 | 675 | 683 | 672 | 680 | 20,000 | 680 |
| 2015-05-14 | 675 | 676 | 666 | 666 | 6,000 | 666 |
| 2015-05-13 | 660 | 674 | 660 | 669 | 5,800 | 669 |
| 2015-05-12 | 661 | 667 | 660 | 665 | 3,200 | 665 |
| 2015-05-11 | 674 | 682 | 663 | 665 | 6,000 | 665 |
| 2015-05-08 | 662 | 665 | 658 | 664 | 6,000 | 664 |
| 2015-05-07 | 658 | 675 | 658 | 664 | 6,300 | 664 |
| 2015-05-01 | 664 | 668 | 657 | 657 | 20,400 | 657 |
| 2015-04-30 | 681 | 683 | 665 | 670 | 31,300 | 670 |
| 2015-04-28 | 690 | 691 | 681 | 684 | 5,400 | 684 |
| 2015-04-27 | 691 | 692 | 689 | 690 | 4,500 | 690 |
| 2015-04-24 | 697 | 697 | 685 | 696 | 19,600 | 696 |
| 2015-04-23 | 699 | 701 | 690 | 698 | 11,600 | 698 |
| 2015-04-22 | 687 | 689 | 682 | 684 | 12,300 | 684 |
| 2015-04-21 | 689 | 689 | 680 | 681 | 8,000 | 681 |
| 2015-04-20 | 690 | 690 | 683 | 687 | 7,000 | 687 |
| 2015-04-17 | 695 | 696 | 688 | 690 | 4,100 | 690 |
| 2015-04-16 | 704 | 707 | 687 | 692 | 19,900 | 692 |
| 2015-04-15 | 703 | 710 | 701 | 704 | 9,800 | 704 |
| 2015-04-14 | 689 | 750 | 686 | 701 | 93,800 | 701 |
| 2015-04-13 | 690 | 690 | 674 | 675 | 13,800 | 675 |
| 2015-04-10 | 690 | 690 | 678 | 680 | 18,900 | 680 |
| 2015-04-09 | 696 | 696 | 680 | 687 | 17,800 | 687 |
| 2015-04-08 | 700 | 700 | 693 | 696 | 2,600 | 696 |
| 2015-04-07 | 690 | 691 | 683 | 691 | 4,600 | 691 |
| 2015-04-06 | 684 | 690 | 681 | 685 | 8,200 | 685 |
| 2015-04-03 | 699 | 700 | 680 | 691 | 8,500 | 691 |
| 2015-04-02 | 699 | 700 | 697 | 697 | 6,000 | 697 |
| 2015-04-01 | 690 | 700 | 686 | 690 | 12,500 | 690 |
| 2015-03-31 | 690 | 698 | 686 | 696 | 7,000 | 696 |
| 2015-03-30 | 691 | 700 | 678 | 685 | 17,500 | 685 |
| 2015-03-27 | 717 | 717 | 692 | 695 | 24,100 | 695 |
| 2015-03-26 | 750 | 753 | 727 | 728 | 35,200 | 728 |
| 2015-03-25 | 744 | 746 | 737 | 743 | 17,900 | 743 |
| 2015-03-24 | 742 | 751 | 739 | 742 | 30,900 | 742 |
| 2015-03-23 | 725 | 745 | 724 | 741 | 31,500 | 741 |
| 2015-03-20 | 725 | 725 | 712 | 717 | 7,800 | 717 |
| 2015-03-19 | 729 | 730 | 710 | 727 | 13,900 | 727 |
| 2015-03-18 | 737 | 737 | 727 | 729 | 11,200 | 729 |
| 2015-03-17 | 740 | 749 | 727 | 727 | 32,300 | 727 |
| 2015-03-16 | 712 | 731 | 710 | 726 | 30,000 | 726 |
| 2015-03-13 | 701 | 709 | 701 | 707 | 10,500 | 707 |
| 2015-03-12 | 702 | 709 | 698 | 701 | 18,300 | 701 |
| 2015-03-11 | 685 | 698 | 685 | 692 | 7,600 | 692 |
| 2015-03-10 | 690 | 694 | 686 | 688 | 12,800 | 688 |
| 2015-03-09 | 689 | 699 | 689 | 691 | 9,000 | 691 |
| 2015-03-06 | 696 | 697 | 689 | 689 | 19,400 | 689 |
| 2015-03-05 | 696 | 705 | 695 | 697 | 7,300 | 697 |
| 2015-03-04 | 700 | 708 | 691 | 698 | 25,100 | 698 |
| 2015-03-03 | 744 | 744 | 701 | 702 | 36,400 | 702 |
| 2015-03-02 | 728 | 739 | 720 | 739 | 27,000 | 739 |
| 2015-02-27 | 718 | 730 | 716 | 723 | 39,900 | 723 |
| 2015-02-26 | 742 | 753 | 732 | 733 | 35,600 | 733 |
| 2015-02-25 | 749 | 774 | 732 | 760 | 103,700 | 760 |
| 2015-02-24 | 698 | 768 | 688 | 731 | 174,400 | 731 |
| 2015-02-23 | 705 | 736 | 686 | 692 | 61,900 | 692 |
| 2015-02-20 | 677 | 698 | 673 | 698 | 24,700 | 698 |
| 2015-02-19 | 672 | 680 | 672 | 677 | 7,400 | 677 |
| 2015-02-18 | 687 | 687 | 666 | 678 | 19,600 | 678 |
| 2015-02-17 | 670 | 685 | 666 | 674 | 14,400 | 674 |
| 2015-02-16 | 683 | 703 | 669 | 679 | 99,700 | 679 |
| 2015-02-13 | 672 | 672 | 656 | 658 | 44,300 | 658 |
| 2015-02-12 | 705 | 705 | 660 | 672 | 67,500 | 672 |
| 2015-02-10 | 700 | 714 | 699 | 703 | 19,200 | 703 |
| 2015-02-09 | 695 | 764 | 680 | 716 | 75,600 | 716 |
| 2015-02-06 | 684 | 693 | 681 | 691 | 16,500 | 691 |
| 2015-02-05 | 709 | 709 | 689 | 689 | 19,200 | 689 |
| 2015-02-04 | 706 | 714 | 696 | 712 | 22,200 | 712 |
| 2015-02-03 | 715 | 727 | 694 | 696 | 40,800 | 696 |
| 2015-02-02 | 700 | 733 | 690 | 717 | 38,400 | 717 |
| 2015-01-30 | 721 | 725 | 695 | 705 | 56,200 | 705 |
| 2015-01-29 | 759 | 759 | 710 | 719 | 122,300 | 719 |
| 2015-01-28 | 771 | 780 | 713 | 762 | 47,100 | 762 |
| 2015-01-27 | 774 | 784 | 755 | 773 | 58,200 | 773 |
| 2015-01-26 | 771 | 846 | 768 | 788 | 93,400 | 788 |
| 2015-01-23 | 767 | 830 | 760 | 779 | 130,100 | 779 |
| 2015-01-22 | 775 | 789 | 751 | 752 | 56,600 | 752 |
| 2015-01-21 | 718 | 795 | 701 | 775 | 72,300 | 775 |
| 2015-01-20 | 770 | 810 | 735 | 743 | 178,500 | 743 |
| 2015-01-19 | 715 | 737 | 694 | 713 | 145,300 | 713 |
| 2015-01-16 | 777 | 790 | 702 | 745 | 150,300 | 745 |
| 2015-01-15 | 826 | 878 | 759 | 778 | 515,200 | 778 |
| 2015-01-14 | 943 | 943 | 793 | 870 | 1,569,700 | 870 |
| 2015-01-13 | 793 | 793 | 793 | 793 | 30,800 | 793 |
| 2015-01-09 | 596 | 693 | 596 | 693 | 35,900 | 693 |
| 2015-01-08 | 580 | 595 | 578 | 593 | 12,800 | 593 |
| 2015-01-07 | 571 | 581 | 571 | 575 | 5,800 | 575 |
| 2015-01-06 | 575 | 588 | 575 | 577 | 19,500 | 577 |
| 2015-01-05 | 569 | 586 | 569 | 585 | 9,000 | 585 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-07-26]1株→3株
