2488 JTP(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	728	750	728	741	10,600	741
2022-12-29	726	752	710	728	18,500	728
2022-12-28	725	730	718	729	12,100	729
2022-12-27	735	736	729	729	8,700	729
2022-12-26	725	735	724	733	13,600	733
2022-12-23	744	744	721	725	17,800	725
2022-12-22	746	746	728	729	10,200	729
2022-12-21	729	764	727	731	17,300	731
2022-12-20	748	753	720	725	16,200	725
2022-12-19	764	764	750	753	7,200	753
2022-12-16	758	762	757	757	5,200	757
2022-12-15	767	767	759	766	5,700	766
2022-12-14	762	765	760	760	1,200	760
2022-12-13	770	770	762	764	3,400	764
2022-12-12	769	770	762	770	23,500	770
2022-12-09	784	784	763	765	15,900	765
2022-12-08	755	760	747	754	4,200	754
2022-12-07	756	760	744	752	12,600	752
2022-12-06	763	766	750	760	11,500	760
2022-12-05	765	770	760	763	7,600	763
2022-12-02	778	778	765	771	7,300	771
2022-12-01	779	788	765	776	26,800	776
2022-11-30	764	771	758	764	4,700	764
2022-11-29	771	777	762	764	8,400	764
2022-11-28	780	782	771	775	13,900	775
2022-11-25	778	782	775	780	21,300	780
2022-11-24	760	773	759	772	31,300	772
2022-11-22	756	760	756	756	9,600	756
2022-11-21	750	760	748	757	19,900	757
2022-11-18	753	761	749	750	15,700	750
2022-11-17	755	756	748	748	3,600	748
2022-11-16	746	756	746	755	16,100	755
2022-11-15	755	755	746	753	11,800	753
2022-11-14	755	755	744	753	8,800	753
2022-11-11	748	753	744	753	10,600	753
2022-11-10	742	747	741	747	3,800	747
2022-11-09	755	755	745	746	7,800	746
2022-11-08	750	753	748	753	2,300	753
2022-11-07	750	750	746	746	5,800	746
2022-11-04	750	753	750	750	5,900	750
2022-11-02	756	759	753	754	12,000	754
2022-11-01	750	755	745	755	11,700	755
2022-10-31	750	750	743	746	9,600	746
2022-10-28	741	749	741	748	2,500	748
2022-10-27	746	746	741	746	5,300	746
2022-10-26	740	750	740	749	14,200	749
2022-10-25	745	745	735	739	13,000	739
2022-10-24	749	750	735	738	10,900	738
2022-10-21	740	746	730	746	13,900	746
2022-10-20	744	744	740	740	1,800	740
2022-10-19	744	744	738	744	4,600	744
2022-10-18	744	748	738	744	8,900	744
2022-10-17	750	750	740	741	10,300	741
2022-10-14	747	751	746	747	10,400	747
2022-10-13	739	749	739	747	10,800	747
2022-10-12	740	747	737	741	20,400	741
2022-10-11	755	762	745	750	60,600	750
2022-10-07	729	749	728	734	11,800	734
2022-10-06	730	740	728	738	9,800	738
2022-10-05	745	751	722	737	18,000	737
2022-10-04	703	740	703	735	22,600	735
2022-10-03	701	703	699	703	7,300	703
2022-09-30	703	708	690	707	29,000	707
2022-09-29	705	712	700	710	7,700	710
2022-09-28	710	723	708	710	14,200	710
2022-09-27	706	718	705	718	8,800	718
2022-09-26	707	713	702	703	12,500	703
2022-09-22	715	717	708	714	9,800	714
2022-09-21	716	716	703	716	17,000	716
2022-09-20	726	726	713	717	8,700	717
2022-09-16	719	722	716	720	12,100	720
2022-09-15	725	726	720	723	4,500	723
2022-09-14	717	732	717	726	7,400	726
2022-09-13	742	742	715	732	37,000	732
2022-09-12	738	742	733	741	7,800	741
2022-09-09	729	739	729	735	6,600	735
2022-09-08	733	738	728	735	8,300	735
2022-09-07	736	738	729	733	17,000	733
2022-09-06	732	847	727	751	255,100	751
2022-09-05	720	729	719	728	10,400	728
2022-09-02	737	737	723	725	16,300	725
2022-09-01	752	758	739	742	18,000	742
2022-08-31	751	757	750	756	2,900	756
2022-08-30	749	758	749	756	7,000	756
2022-08-29	743	754	742	750	5,700	750
2022-08-26	766	768	762	763	8,300	763
2022-08-25	768	768	760	766	9,600	766
2022-08-24	764	764	745	764	15,800	764
2022-08-23	753	760	748	753	10,700	753
2022-08-22	751	770	743	757	12,900	757
2022-08-19	764	764	751	755	16,600	755
2022-08-18	764	777	756	758	16,700	758
2022-08-17	754	765	750	763	17,600	763
2022-08-16	750	754	743	754	9,300	754
2022-08-15	750	751	736	751	26,500	751
2022-08-12	741	752	741	752	16,100	752
2022-08-10	765	765	743	747	20,900	747
2022-08-09	768	768	756	763	19,400	763
2022-08-08	775	775	755	769	40,600	769
2022-08-05	775	782	766	777	50,900	777
2022-08-04	758	775	751	775	22,600	775
2022-08-03	753	754	742	752	10,700	752
2022-08-02	764	764	752	752	14,200	752
2022-08-01	777	777	756	764	23,200	764
2022-07-29	765	769	760	763	18,000	763
2022-07-28	767	767	757	763	8,300	763
2022-07-27	764	764	751	757	15,400	757
2022-07-26	760	785	752	764	57,400	764
2022-07-25	772	777	750	760	30,500	760
2022-07-22	777	780	764	773	33,200	773
2022-07-21	763	768	750	764	20,200	764
2022-07-20	770	783	738	749	58,400	749
2022-07-19	748	760	735	760	98,100	760
2022-07-15	707	725	707	725	31,200	725
2022-07-14	691	697	691	697	1,400	697
2022-07-13	696	696	688	693	5,900	693
2022-07-12	690	697	690	697	4,900	697
2022-07-11	699	700	693	694	5,500	694
2022-07-08	702	705	695	698	9,800	698
2022-07-07	720	720	702	702	10,700	702
2022-07-06	715	715	703	712	11,200	712
2022-07-05	710	715	708	715	13,600	715
2022-07-04	705	710	705	710	9,000	710
2022-07-01	702	705	686	702	12,400	702
2022-06-30	694	694	680	692	7,200	692
2022-06-29	701	701	681	699	6,800	699
2022-06-28	705	705	675	691	15,400	691
2022-06-27	699	705	697	705	5,300	705
2022-06-24	720	721	697	697	23,200	697
2022-06-23	678	718	677	709	19,100	709
2022-06-22	674	677	672	677	4,000	677
2022-06-21	664	674	662	670	5,600	670
2022-06-20	669	669	659	660	6,100	660
2022-06-17	660	664	659	663	9,500	663
2022-06-16	672	674	664	667	20,200	667
2022-06-15	671	677	667	677	4,500	677
2022-06-14	667	679	667	675	15,400	675
2022-06-13	675	676	666	675	22,400	675
2022-06-10	676	676	672	672	9,600	672
2022-06-09	678	679	672	676	14,300	676
2022-06-08	696	699	680	680	18,600	680
2022-06-07	707	708	696	696	20,900	696
2022-06-06	700	705	693	702	14,800	702
2022-06-03	687	699	681	690	17,700	690
2022-06-02	687	687	678	682	14,600	682
2022-06-01	674	686	672	684	26,400	684
2022-05-31	665	669	658	667	10,800	667
2022-05-30	662	667	658	665	9,800	665
2022-05-27	658	664	657	663	9,500	663
2022-05-26	654	659	652	655	6,600	655
2022-05-25	658	662	651	656	12,100	656
2022-05-24	653	655	649	655	6,200	655
2022-05-23	656	656	644	649	10,400	649
2022-05-20	657	657	634	646	11,600	646
2022-05-19	647	655	646	650	7,200	650
2022-05-18	641	651	641	651	3,000	651
2022-05-17	646	649	639	645	6,400	645
2022-05-16	655	655	635	641	16,500	641
2022-05-13	646	666	638	645	26,100	645
2022-05-12	625	628	622	625	4,700	625
2022-05-11	624	628	621	625	6,100	625
2022-05-10	621	626	618	625	9,300	625
2022-05-09	634	637	623	628	7,600	628
2022-05-06	630	634	630	634	1,200	634
2022-05-02	631	633	627	633	3,000	633
2022-04-28	632	632	626	632	1,200	632
2022-04-27	632	633	628	633	4,400	633
2022-04-26	638	638	632	634	500	634
2022-04-25	642	642	632	632	4,600	632
2022-04-22	636	641	630	641	8,000	641
2022-04-21	644	645	635	637	9,200	637
2022-04-20	645	650	640	641	3,300	641
2022-04-19	642	642	636	641	1,500	641
2022-04-18	637	643	636	642	4,200	642
2022-04-15	635	645	634	645	3,400	645
2022-04-14	650	650	640	642	3,100	642
2022-04-13	633	645	633	645	2,000	645
2022-04-12	639	640	635	640	2,600	640
2022-04-11	649	649	637	643	6,300	643
2022-04-08	645	647	639	647	2,000	647
2022-04-07	650	650	640	650	4,800	650
2022-04-06	648	650	645	650	2,200	650
2022-04-05	654	658	649	653	4,400	653
2022-04-04	640	652	639	651	10,300	651
2022-04-01	643	645	635	643	7,000	643
2022-03-31	643	654	643	649	2,900	649
2022-03-30	640	650	640	643	10,600	643
2022-03-29	666	673	646	658	28,200	658
2022-03-28	665	670	660	667	9,400	667
2022-03-25	669	675	666	670	20,600	670
2022-03-24	645	660	645	660	9,200	660
2022-03-23	651	660	644	650	14,300	650
2022-03-22	635	655	635	648	7,100	648
2022-03-18	641	643	637	637	3,700	637
2022-03-17	628	644	627	641	16,800	641
2022-03-16	617	626	617	621	6,800	621
2022-03-15	615	620	615	616	3,300	616
2022-03-14	616	620	616	617	22,000	617
2022-03-11	624	624	615	616	5,600	616
2022-03-10	620	625	620	622	2,700	622
2022-03-09	616	621	611	615	9,900	615
2022-03-08	616	621	614	617	3,800	617
2022-03-07	634	634	615	620	14,600	620
2022-03-04	647	648	636	640	2,200	640
2022-03-03	647	648	645	645	4,300	645
2022-03-02	642	647	634	647	5,700	647
2022-03-01	636	645	634	639	6,600	639
2022-02-28	621	636	617	636	8,000	636
2022-02-25	627	630	619	620	9,200	620
2022-02-24	621	627	618	627	9,000	627
2022-02-22	623	630	621	629	3,600	629
2022-02-21	620	629	617	629	7,400	629
2022-02-18	620	625	618	625	7,200	625
2022-02-17	625	627	621	624	22,200	624
2022-02-16	627	627	620	625	7,100	625
2022-02-15	625	629	623	625	5,300	625
2022-02-14	632	632	626	627	8,100	627
2022-02-10	634	635	631	632	6,200	632
2022-02-09	646	646	625	634	17,000	634
2022-02-08	632	647	632	643	12,300	643
2022-02-07	629	636	629	631	5,500	631
2022-02-04	637	638	631	634	2,100	634
2022-02-03	637	637	632	632	5,500	632
2022-02-02	631	641	631	641	5,400	641
2022-02-01	635	639	632	634	4,000	634
2022-01-31	624	637	624	630	5,800	630
2022-01-28	620	624	618	620	9,700	620
2022-01-27	623	640	619	621	28,500	621
2022-01-26	627	629	623	626	5,700	626
2022-01-25	643	643	625	628	9,900	628
2022-01-24	619	638	618	638	9,500	638
2022-01-21	619	624	615	620	9,000	620
2022-01-20	621	630	621	626	5,700	626
2022-01-19	627	636	625	625	7,000	625
2022-01-18	638	640	631	633	3,900	633
2022-01-17	645	646	637	637	2,700	637
2022-01-14	647	647	640	642	5,100	642
2022-01-13	643	646	641	643	4,300	643
2022-01-12	645	652	641	644	6,900	644
2022-01-11	638	644	634	644	7,100	644
2022-01-07	631	633	629	632	3,200	632
2022-01-06	630	635	630	632	6,000	632
2022-01-05	641	641	635	635	4,800	635
2022-01-04	640	641	635	641	4,700	641

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