2488 JTP(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,200	1,330	1,133	1,172	1,702,400	1,172
2016-12-29	1,066	1,234	1,032	1,116	1,402,100	1,116
2016-12-28	1,000	1,050	956	1,031	185,400	1,031
2016-12-27	979	1,048	964	975	198,900	975
2016-12-26	888	996	888	961	111,100	961
2016-12-22	909	932	897	898	51,700	898
2016-12-21	1,000	1,014	887	921	104,300	921
2016-12-20	1,003	1,020	973	995	79,600	995
2016-12-19	995	1,090	985	1,003	321,600	1,003
2016-12-16	940	1,000	931	1,000	259,900	1,000
2016-12-15	875	948	867	929	297,800	929
2016-12-14	881	898	842	860	76,500	860
2016-12-13	854	885	805	881	128,200	881
2016-12-12	840	853	795	841	48,000	841
2016-12-09	836	850	809	837	121,800	837
2016-12-08	912	918	841	841	288,100	841
2016-12-07	863	987	863	987	723,600	987
2016-12-06	932	939	831	837	199,600	837
2016-12-05	926	978	926	951	89,300	951
2016-12-02	956	1,015	942	956	208,400	956
2016-12-01	990	1,088	901	1,013	506,200	1,013
2016-11-30	1,039	1,150	951	962	770,600	962
2016-11-29	967	1,047	916	1,010	865,100	1,010
2016-11-28	890	956	865	956	361,900	956
2016-11-25	925	925	802	806	224,500	806
2016-11-24	860	937	831	866	616,000	866
2016-11-22	845	860	815	860	276,800	860
2016-11-21	603	710	600	710	43,200	710
2016-11-18	603	610	603	610	4,400	610
2016-11-17	615	615	602	607	4,200	607
2016-11-16	602	615	595	612	19,800	612
2016-11-15	586	599	581	592	9,000	592
2016-11-14	574	600	574	596	10,300	596
2016-11-11	580	587	573	573	5,400	573
2016-11-10	585	600	580	583	17,800	583
2016-11-09	612	612	560	585	27,500	585
2016-11-08	614	614	608	611	9,300	611
2016-11-07	609	613	607	611	15,700	611
2016-11-04	603	614	603	608	21,200	608
2016-11-02	611	617	609	614	17,200	614
2016-11-01	630	632	610	613	15,500	613
2016-10-31	627	639	615	630	21,700	630
2016-10-28	624	648	624	647	23,700	647
2016-10-27	640	665	628	644	97,200	644
2016-10-26	612	619	612	614	14,100	614
2016-10-25	611	613	610	613	36,300	613
2016-10-24	609	611	609	610	26,700	610
2016-10-21	611	612	609	609	25,700	609
2016-10-20	609	611	609	611	39,300	611
2016-10-19	609	610	609	610	32,900	610
2016-10-17	609	611	609	609	44,900	609
2016-10-13	609	610	609	609	29,100	609
2016-10-12	610	611	608	609	71,400	609
2016-10-11	608	612	608	611	103,500	611
2016-10-07	608	612	607	611	177,100	611
2016-10-06	607	608	607	607	50,200	607
2016-10-05	608	608	607	607	43,300	607
2016-10-04	608	608	607	607	90,400	607
2016-10-03	607	608	607	607	67,000	607
2016-09-30	607	608	607	607	144,200	607
2016-09-29	614	640	607	607	574,200	607
2016-09-28	517	574	517	574	83,700	574
2016-09-27	520	525	505	513	20,900	513
2016-09-26	519	527	519	527	16,900	527
2016-09-23	529	529	512	519	16,400	519
2016-09-21	506	548	496	521	96,100	521
2016-09-20	518	518	506	511	17,300	511
2016-09-16	515	525	506	524	29,200	524
2016-09-15	509	517	506	515	12,200	515
2016-09-14	491	529	487	517	39,300	517
2016-09-13	492	495	490	491	21,900	491
2016-09-12	488	496	485	486	10,800	486
2016-09-09	492	502	492	501	6,600	501
2016-09-08	500	501	485	492	32,000	492
2016-09-07	501	505	492	504	13,900	504
2016-09-06	511	512	505	505	7,300	505
2016-09-05	515	519	508	514	13,100	514
2016-09-02	499	515	499	509	14,800	509
2016-09-01	488	515	488	508	40,200	508
2016-08-31	485	492	483	492	3,700	492
2016-08-30	494	494	480	489	9,100	489
2016-08-29	494	498	490	494	13,400	494
2016-08-26	495	502	488	488	12,300	488
2016-08-25	501	504	487	493	7,800	493
2016-08-24	475	516	475	493	27,100	493
2016-08-23	473	515	471	480	39,000	480
2016-08-22	474	478	474	478	1,500	478
2016-08-19	485	485	467	473	4,700	473
2016-08-18	496	496	485	486	9,500	486
2016-08-17	492	495	486	486	1,400	486
2016-08-16	480	495	479	492	9,800	492
2016-08-15	480	485	470	480	5,400	480
2016-08-12	479	485	462	467	12,200	467
2016-08-10	465	481	465	480	5,800	480
2016-08-09	469	472	460	468	7,600	468
2016-08-08	479	481	466	472	7,300	472
2016-08-05	484	487	476	479	7,800	479
2016-08-04	486	491	483	484	3,400	484
2016-08-03	484	491	484	486	4,300	486
2016-08-02	481	491	481	491	7,400	491
2016-08-01	477	481	477	481	1,100	481
2016-07-29	480	495	473	484	12,400	484
2016-07-28	490	490	480	480	7,500	480
2016-07-27	497	497	487	489	6,000	489
2016-07-26	492	493	489	489	8,300	489
2016-07-25	501	501	491	492	11,700	492
2016-07-22	497	499	491	494	12,300	494
2016-07-21	495	498	495	496	5,800	496
2016-07-20	504	511	495	496	5,800	496
2016-07-19	499	499	493	496	8,700	496
2016-07-15	499	500	491	491	12,500	491
2016-07-14	501	510	495	498	3,400	498
2016-07-13	513	513	495	497	9,200	497
2016-07-12	490	502	490	498	5,800	498
2016-07-11	476	491	476	483	4,900	483
2016-07-08	482	489	472	474	6,000	474
2016-07-07	488	499	483	483	10,500	483
2016-07-06	490	505	483	487	16,800	487
2016-07-05	495	511	495	502	20,900	502
2016-07-04	475	492	475	492	11,600	492
2016-07-01	478	494	474	482	16,300	482
2016-06-30	496	496	470	472	15,100	472
2016-06-29	469	480	467	473	15,700	473
2016-06-28	445	480	440	457	46,300	457
2016-06-27	470	494	448	461	78,600	461
2016-06-24	516	516	419	462	99,200	462
2016-06-23	511	511	493	498	20,600	498
2016-06-22	536	536	500	501	80,000	501
2016-06-21	555	562	526	537	79,800	537
2016-06-20	565	574	552	565	62,800	565
2016-06-17	547	573	540	550	51,500	550
2016-06-16	547	592	538	550	125,900	550
2016-06-15	570	570	520	537	84,500	537
2016-06-14	586	640	542	568	309,700	568
2016-06-13	559	659	555	578	844,900	578
2016-06-10	555	569	555	559	42,000	559
2016-06-09	565	577	553	560	106,800	560
2016-06-08	550	567	546	560	112,700	560
2016-06-07	556	559	548	548	24,500	548
2016-06-06	554	554	542	546	13,800	546
2016-06-03	555	563	555	555	17,100	555
2016-06-02	559	562	555	556	13,100	556
2016-06-01	562	589	555	555	51,900	555
2016-05-31	563	570	556	562	19,900	562
2016-05-30	557	563	553	560	20,000	560
2016-05-27	557	564	550	556	20,200	556
2016-05-26	564	564	555	557	14,300	557
2016-05-25	578	579	554	556	56,500	556
2016-05-24	579	602	566	585	49,800	585
2016-05-23	565	566	557	559	20,700	559
2016-05-20	561	608	556	563	202,100	563
2016-05-19	550	586	540	561	53,600	561
2016-05-18	579	579	541	545	27,900	545
2016-05-17	549	578	549	572	40,300	572
2016-05-16	584	599	547	549	54,400	549
2016-05-13	579	587	567	580	60,600	580
2016-05-12	600	602	576	576	161,700	576
2016-05-11	673	673	635	637	138,600	637
2016-05-10	619	709	612	708	256,800	708
2016-05-09	593	622	576	609	103,400	609
2016-05-06	576	585	568	575	28,600	575
2016-05-02	535	569	532	566	44,200	566
2016-04-28	575	587	539	550	69,800	550
2016-04-27	575	575	556	569	46,100	569
2016-04-26	640	640	557	565	222,700	565
2016-04-25	525	620	525	620	673,400	620
2016-04-22	518	520	508	520	11,300	520
2016-04-21	507	518	507	514	20,800	514
2016-04-20	514	515	505	507	6,400	507
2016-04-19	509	511	500	509	7,300	509
2016-04-18	506	510	499	507	8,900	507
2016-04-15	511	516	508	513	6,200	513
2016-04-14	525	529	510	516	7,600	516
2016-04-13	509	520	509	514	6,300	514
2016-04-12	497	506	497	497	2,700	497
2016-04-11	494	501	494	497	3,800	497
2016-04-08	493	494	480	491	6,100	491
2016-04-07	499	499	490	496	2,600	496
2016-04-06	492	505	481	494	5,800	494
2016-04-05	516	516	497	502	6,300	502
2016-04-04	515	520	515	520	3,500	520
2016-04-01	530	531	513	517	9,100	517
2016-03-31	535	537	526	529	1,600	529
2016-03-30	521	525	521	525	2,000	525
2016-03-29	519	524	519	520	3,400	520
2016-03-28	536	536	525	525	8,900	525
2016-03-25	560	577	530	531	37,500	531
2016-03-24	536	550	535	540	11,200	540
2016-03-23	526	536	525	536	3,900	536
2016-03-22	528	538	528	534	4,200	534
2016-03-18	525	527	522	527	4,100	527
2016-03-17	524	535	524	531	4,600	531
2016-03-16	541	541	521	526	6,600	526
2016-03-15	530	543	530	541	10,800	541
2016-03-14	529	531	522	528	4,000	528
2016-03-11	518	523	513	522	6,800	522
2016-03-10	519	535	516	525	5,900	525
2016-03-09	519	519	511	513	3,100	513
2016-03-08	528	528	517	520	2,600	520
2016-03-07	534	543	522	532	8,800	532
2016-03-04	525	532	525	526	5,300	526
2016-03-03	520	524	510	522	5,600	522
2016-03-02	514	517	510	517	2,200	517
2016-03-01	508	514	508	514	3,300	514
2016-02-29	513	513	505	512	1,300	512
2016-02-26	505	513	505	505	2,600	505
2016-02-25	514	514	501	504	3,600	504
2016-02-24	515	515	495	497	1,900	497
2016-02-23	509	509	505	505	4,800	505
2016-02-22	506	514	500	511	3,100	511
2016-02-19	502	511	502	511	4,500	511
2016-02-18	501	507	494	506	8,500	506
2016-02-17	489	500	480	487	20,000	487
2016-02-16	470	487	470	476	3,200	476
2016-02-15	465	480	455	470	8,600	470
2016-02-12	464	483	450	452	23,800	452
2016-02-10	504	513	490	496	12,800	496
2016-02-09	503	514	500	504	28,900	504
2016-02-08	509	615	509	545	112,200	545
2016-02-05	521	521	510	515	12,800	515
2016-02-04	533	533	520	521	8,200	521
2016-02-03	534	534	517	530	4,000	530
2016-02-02	526	535	522	535	4,700	535
2016-02-01	531	537	526	526	5,700	526
2016-01-29	527	527	513	521	3,000	521
2016-01-28	511	520	511	520	2,200	520
2016-01-27	520	520	510	520	3,500	520
2016-01-26	505	515	498	515	6,000	515
2016-01-25	505	512	503	508	12,600	508
2016-01-22	500	509	500	509	4,700	509
2016-01-21	503	515	489	489	37,600	489
2016-01-20	539	559	516	518	12,900	518
2016-01-19	510	543	510	539	9,000	539
2016-01-18	525	525	500	515	12,100	515
2016-01-15	541	542	533	533	5,100	533
2016-01-14	550	550	531	536	8,000	536
2016-01-13	555	558	545	558	3,400	558
2016-01-12	553	585	537	545	28,100	545
2016-01-08	552	563	550	563	9,700	563
2016-01-07	564	565	552	556	7,900	556
2016-01-06	568	571	565	565	6,400	565
2016-01-05	570	570	568	568	3,000	568
2016-01-04	578	578	568	568	3,600	568

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31