2488 JTP(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	636	639	630	635	11,600	635
2021-12-29	626	630	621	626	10,300	626
2021-12-28	628	628	621	622	23,400	622
2021-12-27	625	627	623	624	47,500	624
2021-12-24	630	630	623	628	21,400	628
2021-12-23	620	628	620	624	22,500	624
2021-12-22	630	632	618	618	18,900	618
2021-12-21	615	630	615	629	32,300	629
2021-12-20	627	627	615	615	18,800	615
2021-12-17	629	631	621	622	17,000	622
2021-12-16	637	638	630	630	22,300	630
2021-12-15	639	643	633	636	9,100	636
2021-12-14	645	645	639	639	22,900	639
2021-12-13	650	651	645	645	18,700	645
2021-12-10	654	654	646	653	11,900	653
2021-12-09	650	653	647	648	15,800	648
2021-12-08	658	658	649	653	23,000	653
2021-12-07	651	658	648	658	9,400	658
2021-12-06	648	658	648	650	11,700	650
2021-12-03	651	660	649	655	15,100	655
2021-12-02	658	666	640	660	27,600	660
2021-12-01	671	671	655	666	8,500	666
2021-11-30	675	684	661	661	20,500	661
2021-11-29	678	684	672	678	15,200	678
2021-11-26	687	693	686	686	20,300	686
2021-11-25	695	698	689	697	15,200	697
2021-11-24	691	695	689	695	40,600	695
2021-11-22	692	692	686	690	9,600	690
2021-11-19	692	692	682	687	6,600	687
2021-11-18	687	688	680	688	8,900	688
2021-11-17	691	691	680	687	13,000	687
2021-11-16	698	698	687	691	12,500	691
2021-11-15	699	701	691	697	18,500	697
2021-11-12	687	700	686	699	18,700	699
2021-11-11	685	687	678	687	8,400	687
2021-11-10	684	688	680	688	6,700	688
2021-11-09	682	686	682	686	3,500	686
2021-11-08	681	683	671	683	11,600	683
2021-11-05	688	688	680	684	5,900	684
2021-11-04	684	690	684	688	6,800	688
2021-11-02	680	684	679	682	3,700	682
2021-11-01	674	687	674	684	9,300	684
2021-10-29	682	682	670	674	12,700	674
2021-10-28	676	681	674	679	4,100	679
2021-10-27	682	683	676	680	5,400	680
2021-10-26	683	687	681	683	2,800	683
2021-10-25	689	689	679	683	5,300	683
2021-10-22	674	682	674	681	7,800	681
2021-10-21	678	683	674	674	12,200	674
2021-10-20	689	689	678	682	7,500	682
2021-10-19	688	689	679	685	8,900	685
2021-10-18	688	688	678	686	16,200	686
2021-10-15	675	688	673	682	13,400	682
2021-10-14	674	682	670	673	7,900	673
2021-10-13	683	683	673	673	9,800	673
2021-10-12	696	696	681	683	2,600	683
2021-10-11	690	695	683	686	7,800	686
2021-10-08	687	692	682	686	7,900	686
2021-10-07	670	684	670	680	12,600	680
2021-10-06	685	685	670	671	10,000	671
2021-10-05	682	686	673	677	37,400	677
2021-10-04	694	697	684	686	10,800	686
2021-10-01	697	697	689	694	14,700	694
2021-09-30	704	704	696	697	10,300	697
2021-09-29	702	705	697	704	12,000	704
2021-09-28	707	707	699	706	5,600	706
2021-09-27	704	711	704	707	12,400	707
2021-09-24	709	709	700	704	10,100	704
2021-09-22	698	701	691	700	19,700	700
2021-09-21	706	706	697	698	16,800	698
2021-09-17	708	711	704	709	11,400	709
2021-09-16	712	717	706	708	14,500	708
2021-09-15	712	715	709	711	13,500	711
2021-09-14	714	724	712	713	8,000	713
2021-09-13	711	714	710	712	6,300	712
2021-09-10	710	715	708	712	8,600	712
2021-09-09	715	718	709	709	9,100	709
2021-09-08	713	715	710	715	6,700	715
2021-09-07	725	725	712	717	8,200	717
2021-09-06	721	722	711	717	12,500	717
2021-09-03	711	738	705	720	35,600	720
2021-09-02	718	724	711	712	4,200	712
2021-09-01	712	717	708	715	5,200	715
2021-08-31	706	718	702	718	8,600	718
2021-08-30	716	717	700	711	15,400	711
2021-08-27	705	744	702	711	64,900	711
2021-08-26	699	705	695	695	9,100	695
2021-08-25	700	704	691	698	12,500	698
2021-08-24	685	695	685	690	5,800	690
2021-08-23	674	681	673	676	6,900	676
2021-08-20	676	681	664	671	23,300	671
2021-08-19	676	686	665	674	38,800	674
2021-08-18	684	684	671	677	11,400	677
2021-08-17	689	707	678	678	26,000	678
2021-08-16	708	708	685	688	41,500	688
2021-08-13	716	724	709	709	25,800	709
2021-08-12	724	731	718	731	14,600	731
2021-08-11	717	721	715	718	12,100	718
2021-08-10	706	717	705	717	8,500	717
2021-08-06	713	713	706	708	6,300	708
2021-08-05	716	716	706	712	19,700	712
2021-08-04	720	721	716	716	6,600	716
2021-08-03	720	725	719	720	8,700	720
2021-08-02	723	725	720	721	9,700	721
2021-07-30	732	732	723	723	10,800	723
2021-07-29	726	730	725	727	4,000	727
2021-07-28	728	730	723	725	11,500	725
2021-07-27	732	737	727	732	9,600	732
2021-07-26	731	734	728	728	13,900	728
2021-07-21	738	738	727	729	12,200	729
2021-07-20	735	738	728	729	16,200	729
2021-07-19	737	740	732	738	8,700	738
2021-07-16	734	745	734	744	16,400	744
2021-07-15	740	741	734	736	13,200	736
2021-07-14	741	741	737	740	17,700	740
2021-07-13	745	747	740	741	22,000	741
2021-07-12	746	746	735	745	14,300	745
2021-07-09	742	743	735	743	14,900	743
2021-07-08	746	747	744	745	3,300	745
2021-07-07	753	756	745	747	16,600	747
2021-07-06	749	749	746	746	3,200	746
2021-07-05	750	755	746	752	7,600	752
2021-07-02	743	748	740	747	10,700	747
2021-07-01	751	751	742	743	15,700	743
2021-06-30	757	757	747	750	13,900	750
2021-06-29	755	757	745	748	15,900	748
2021-06-28	763	763	752	755	8,200	755
2021-06-25	759	759	752	759	19,100	759
2021-06-24	756	756	746	751	10,600	751
2021-06-23	760	760	750	751	9,300	751
2021-06-22	752	753	745	751	16,200	751
2021-06-21	762	763	742	747	39,600	747
2021-06-18	762	775	759	769	35,200	769
2021-06-17	765	766	762	762	6,900	762
2021-06-16	770	770	763	767	9,500	767
2021-06-15	769	769	762	766	8,200	766
2021-06-14	771	771	758	763	13,900	763
2021-06-11	768	772	765	771	8,600	771
2021-06-10	769	771	765	765	10,400	765
2021-06-09	765	772	760	762	17,800	762
2021-06-08	764	772	764	765	11,300	765
2021-06-07	761	767	760	763	6,900	763
2021-06-04	759	761	754	759	12,600	759
2021-06-03	754	763	754	759	19,100	759
2021-06-02	765	767	757	757	9,000	757
2021-06-01	756	765	756	760	9,600	760
2021-05-31	763	766	756	762	6,500	762
2021-05-28	757	764	755	763	14,300	763
2021-05-27	759	762	757	757	7,100	757
2021-05-26	761	764	756	764	6,600	764
2021-05-25	772	772	761	763	9,700	763
2021-05-24	775	775	761	762	13,000	762
2021-05-21	767	772	765	772	8,200	772
2021-05-20	763	774	763	767	6,000	767
2021-05-19	761	769	756	766	13,600	766
2021-05-18	764	767	757	760	9,900	760
2021-05-17	761	767	752	761	41,600	761
2021-05-14	757	763	749	760	19,100	760
2021-05-13	750	755	742	750	45,900	750
2021-05-12	781	781	750	766	43,500	766
2021-05-11	794	794	776	777	15,400	777
2021-05-10	801	801	782	788	27,700	788
2021-05-07	792	797	786	797	17,000	797
2021-05-06	799	800	790	792	17,500	792
2021-04-30	794	805	790	797	50,000	797
2021-04-28	780	788	773	780	41,600	780
2021-04-27	793	793	783	783	6,700	783
2021-04-26	779	793	779	792	16,100	792
2021-04-23	785	789	778	779	22,500	779
2021-04-22	794	794	783	786	14,400	786
2021-04-21	790	796	783	785	28,900	785
2021-04-20	794	813	786	803	39,000	803
2021-04-19	797	799	792	795	15,400	795
2021-04-16	802	805	796	797	11,200	797
2021-04-15	803	803	795	799	14,900	799
2021-04-14	804	804	794	803	6,300	803
2021-04-13	806	806	796	800	16,300	800
2021-04-12	805	808	794	794	25,700	794
2021-04-09	800	811	798	805	25,400	805
2021-04-08	820	820	801	804	25,200	804
2021-04-07	823	829	816	820	14,800	820
2021-04-06	833	833	823	827	11,600	827
2021-04-05	831	833	822	824	13,500	824
2021-04-02	844	844	822	827	20,600	827
2021-04-01	830	840	826	836	26,700	836
2021-03-31	808	825	808	825	20,900	825
2021-03-30	811	820	801	810	30,700	810
2021-03-29	840	881	802	802	235,200	802
2021-03-26	800	829	800	829	45,100	829
2021-03-25	804	806	791	798	33,300	798
2021-03-24	812	812	792	796	58,700	796
2021-03-23	835	837	812	812	33,400	812
2021-03-22	812	834	812	830	52,200	830
2021-03-19	813	813	801	809	20,500	809
2021-03-18	809	816	803	813	34,700	813
2021-03-17	805	809	801	804	14,700	804
2021-03-16	809	809	801	805	12,000	805
2021-03-15	808	808	799	806	13,400	806
2021-03-12	803	810	798	805	25,100	805
2021-03-11	796	802	791	796	13,700	796
2021-03-10	795	803	790	799	26,100	799
2021-03-09	785	793	777	789	19,800	789
2021-03-08	782	786	776	785	16,900	785
2021-03-05	788	788	770	781	32,800	781
2021-03-04	792	792	776	788	25,300	788
2021-03-03	801	801	787	792	11,100	792
2021-03-02	800	807	789	792	22,500	792
2021-03-01	790	800	788	800	24,500	800
2021-02-26	795	802	776	793	70,500	793
2021-02-25	804	805	791	799	39,600	799
2021-02-24	799	805	785	792	48,600	792
2021-02-22	784	805	784	797	35,200	797
2021-02-19	795	795	775	784	30,100	784
2021-02-18	795	800	777	794	58,600	794
2021-02-17	780	795	775	792	33,300	792
2021-02-16	776	841	772	788	205,300	788
2021-02-15	780	783	762	771	79,000	771
2021-02-12	796	806	793	806	32,200	806
2021-02-10	780	797	778	793	30,700	793
2021-02-09	790	795	779	780	28,700	780
2021-02-08	810	810	781	795	46,500	795
2021-02-05	808	808	794	798	30,100	798
2021-02-04	798	810	795	805	18,400	805
2021-02-03	806	813	799	805	34,900	805
2021-02-02	782	805	779	793	56,700	793
2021-02-01	763	784	760	780	38,800	780
2021-01-29	759	774	748	754	49,800	754
2021-01-28	760	771	756	759	28,100	759
2021-01-27	777	781	772	773	15,100	773
2021-01-26	788	788	776	778	20,800	778
2021-01-25	790	790	779	783	23,300	783
2021-01-22	781	786	776	784	21,300	784
2021-01-21	768	780	768	780	25,100	780
2021-01-20	758	768	755	768	31,900	768
2021-01-19	756	760	751	752	39,600	752
2021-01-18	750	794	750	754	164,100	754
2021-01-15	758	769	751	751	38,200	751
2021-01-14	770	784	756	758	75,800	758
2021-01-13	761	767	760	767	25,900	767
2021-01-12	764	768	761	762	24,100	762
2021-01-08	762	767	760	763	19,200	763
2021-01-07	768	768	758	758	34,800	758
2021-01-06	750	765	747	765	47,800	765
2021-01-05	757	761	750	750	41,300	750
2021-01-04	770	776	757	758	42,800	758

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