4975 (株)JCU 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
2022-11-283,3603,3703,2803,30064,3003,300
2022-11-253,3703,3753,3103,34058,8003,340
2022-11-243,3203,3853,3053,37050,1003,370
2022-11-223,2603,3153,2603,27547,2003,275
2022-11-213,2903,3053,2503,26054,2003,260
2022-11-183,3103,3303,2703,29559,1003,295
2022-11-173,3403,3503,2903,29057,4003,290
2022-11-163,3003,3603,2553,35081,5003,350
2022-11-153,3953,3953,3053,32095,4003,320
2022-11-143,3803,4503,3803,395111,3003,395
2022-11-113,3503,4153,3403,345117,7003,345
2022-11-103,2753,3103,2303,245128,2003,245
2022-11-093,2403,2953,1953,240186,4003,240
2022-11-083,0803,2202,9813,175408,8003,175
2022-11-072,8502,8672,8052,810307,9002,810
2022-11-042,7502,7562,7162,75198,7002,751
2022-11-022,8012,8302,7812,78866,5002,788
2022-11-012,8292,8292,7942,81230,4002,812
2022-10-312,7952,8502,7952,823109,6002,823
2022-10-282,7802,8142,7502,767104,4002,767
2022-10-272,8052,8302,7972,80462,1002,804
2022-10-262,8562,8842,8012,80150,5002,801
2022-10-252,8692,8892,8312,83730,9002,837
2022-10-242,8392,8852,8202,84927,2002,849
2022-10-212,7902,8102,7762,77648,1002,776
2022-10-202,8372,8502,7952,80683,6002,806
2022-10-192,8632,9032,8602,86033,6002,860
2022-10-182,8512,8942,8432,87697,4002,876
2022-10-172,8312,8362,7862,78643,7002,786
2022-10-142,9002,9012,8602,870137,1002,870
2022-10-132,8522,8582,8052,80548,4002,805
2022-10-122,8652,9002,8562,870109,6002,870
2022-10-112,9252,9372,8542,86581,6002,865
2022-10-072,9853,0102,9622,98569,5002,985
2022-10-063,0353,0853,0203,020203,7003,020
2022-10-053,0303,0352,9872,999197,7002,999
2022-10-043,0303,0352,9752,990139,2002,990
2022-10-032,8592,9732,8592,93054,3002,930
2022-09-302,9002,9432,8852,92177,3002,921
2022-09-292,9552,9552,8902,92472,9002,924
2022-09-282,8772,9012,8402,88889,0002,888
2022-09-272,8992,9352,8902,89045,6002,890
2022-09-262,9322,9342,8532,859108,8002,859
2022-09-223,0003,0052,9712,98261,0002,982
2022-09-213,0703,0853,0453,05532,5003,055
2022-09-203,1403,1953,0903,14067,4003,140
2022-09-163,1603,1603,0553,07538,3003,075
2022-09-153,1903,1903,1353,16549,4003,165
2022-09-143,1553,1853,1403,17035,6003,170
2022-09-133,2153,2553,1953,25545,0003,255
2022-09-123,2253,2303,1753,20033,8003,200
2022-09-093,1753,2153,1703,20056,6003,200
2022-09-083,1453,1953,1453,19049,3003,190
2022-09-073,1003,1053,0203,07042,5003,070
2022-09-063,1403,1703,0903,10553,3003,105
2022-09-053,1003,1253,0753,08035,7003,080
2022-09-023,1603,1603,0903,11538,3003,115
2022-09-013,2553,2953,1453,15560,8003,155
2022-08-313,3153,3353,2803,30541,4003,305
2022-08-303,4003,4053,3403,37026,2003,370
2022-08-293,3003,3453,2853,33540,7003,335
2022-08-263,3903,4203,3753,38535,3003,385
2022-08-253,3203,3953,3053,38023,6003,380
2022-08-243,3553,3703,3003,30028,6003,300
2022-08-233,3603,3653,3303,35046,4003,350
2022-08-223,4053,4353,3553,36539,7003,365
2022-08-193,4603,5103,4353,47582,7003,475
2022-08-183,4153,4303,3553,36547,5003,365
2022-08-173,5103,5103,4653,48018,7003,480
2022-08-163,4953,5153,4603,49545,8003,495
2022-08-153,4803,4853,4503,46024,1003,460
2022-08-123,4503,4703,4253,43542,2003,435
2022-08-103,3303,4003,3253,38041,9003,380
2022-08-093,4503,4803,3303,34073,4003,340
2022-08-083,4203,4603,4003,45038,8003,450
2022-08-053,3403,4203,3053,39553,5003,395
2022-08-043,4203,4853,3303,350161,5003,350
2022-08-033,6253,6603,5953,63053,9003,630
2022-08-023,6403,6403,5653,56533,2003,565
2022-08-013,5553,6653,5553,64537,6003,645
2022-07-293,6453,6453,5453,55034,8003,550
2022-07-283,6353,6403,5853,62524,0003,625
2022-07-273,5303,6253,5303,60014,8003,600
2022-07-263,5603,6003,5253,56022,9003,560
2022-07-253,5803,6103,5603,57514,4003,575
2022-07-223,5903,6453,5703,62532,2003,625
2022-07-213,5553,6053,5303,59526,0003,595
2022-07-203,6103,6453,5903,62553,3003,625
2022-07-193,5003,5453,4703,51545,5003,515
2022-07-153,4703,4703,3703,38521,2003,385
2022-07-143,4103,4703,4103,44560,2003,445
2022-07-133,3953,4353,3553,38027,5003,380
2022-07-123,4953,5003,3753,39042,7003,390
2022-07-113,4153,5253,4153,52570,1003,525
2022-07-083,4303,5103,4103,42055,4003,420
2022-07-073,4103,4503,3653,41544,4003,415
2022-07-063,3303,3653,3103,34046,4003,340
2022-07-053,3903,4103,3103,34032,6003,340
2022-07-043,4003,4003,3053,31540,4003,315
2022-07-013,3903,4553,3153,35539,7003,355
2022-06-303,4703,4703,3653,38558,2003,385
2022-06-293,4653,5003,3853,47555,6003,475
2022-06-283,4553,4803,4053,47542,0003,475
2022-06-273,3603,4403,3503,43551,8003,435
2022-06-243,1803,2753,1803,26549,4003,265
2022-06-233,1403,1953,1303,18072,0003,180
2022-06-223,2753,3053,1303,13041,4003,130
2022-06-213,1753,2503,1553,22050,9003,220
2022-06-203,2203,2303,0703,08544,3003,085
2022-06-173,2153,2453,1803,19592,4003,195
2022-06-163,4253,4503,2953,31046,0003,310
2022-06-153,4403,5003,3953,39549,2003,395
2022-06-143,3853,4703,3653,46063,3003,460
2022-06-133,5003,5203,4453,45550,2003,455
2022-06-103,6253,6453,5703,57061,4003,570
2022-06-093,6803,7053,6453,65035,4003,650
2022-06-083,7453,7803,7053,74539,4003,745
2022-06-073,6603,7303,6603,71534,7003,715
2022-06-063,7453,7453,6603,71033,2003,710
2022-06-033,7553,8253,7403,76043,0003,760
2022-06-023,7453,7753,7103,74564,8003,745
2022-06-013,6703,7453,6703,73032,6003,730
2022-05-313,7003,7353,6503,70551,6003,705
2022-05-303,6353,7303,6303,68591,4003,685
2022-05-273,6303,6303,5653,56539,8003,565
2022-05-263,6003,6103,5253,52553,1003,525
2022-05-253,6853,6953,6153,65052,2003,650
2022-05-243,7853,7853,6653,66557,4003,665
2022-05-233,8203,8353,7753,79073,9003,790
2022-05-203,6853,7603,6503,75567,9003,755
2022-05-193,6753,6753,5703,67087,4003,670
2022-05-183,6553,7003,5853,62595,1003,625
2022-05-173,5303,6103,4903,60561,0003,605
2022-05-163,5103,5653,4653,51555,8003,515
2022-05-133,3953,4553,3753,44067,9003,440
2022-05-123,3853,5253,2653,435172,0003,435
2022-05-113,3253,3953,3053,37589,4003,375
2022-05-103,2653,4003,2653,395120,4003,395
2022-05-093,3453,3653,2653,31090,3003,310
2022-05-063,3503,3953,3203,345120,4003,345
2022-05-023,3053,3103,2203,275108,2003,275
2022-04-283,2103,3203,1903,32077,9003,320
2022-04-273,1653,2103,0903,210152,2003,210
2022-04-263,2603,2603,1703,220115,3003,220
2022-04-253,2903,3453,2203,22583,4003,225
2022-04-223,3653,3753,2903,305104,5003,305
2022-04-213,3853,4603,3503,430112,5003,430
2022-04-203,4403,4503,3553,385130,9003,385
2022-04-193,4353,4653,3803,400151,9003,400
2022-04-183,4853,4953,3253,405157,1003,405
2022-04-153,6153,6253,4853,515161,1003,515
2022-04-143,6953,7453,6253,640156,8003,640
2022-04-133,6103,7253,6103,655149,2003,655
2022-04-123,7303,7553,6653,68077,2003,680
2022-04-113,8403,8653,7503,79059,3003,790
2022-04-083,8803,9103,8153,87092,3003,870
2022-04-074,0004,0153,8803,90092,2003,900
2022-04-064,1104,1604,0754,085100,9004,085
2022-04-054,2204,2204,1304,14046,2004,140
2022-04-044,1704,2054,1354,17065,8004,170
2022-04-014,0854,1404,0354,14077,1004,140
2022-03-314,1154,2154,1104,15076,8004,150
2022-03-304,1304,2004,0854,185104,6004,185
2022-03-294,1004,1454,0054,090114,2004,090
2022-03-284,1904,1904,1054,12051,9004,120
2022-03-254,1954,2454,1504,21583,3004,215
2022-03-244,0954,2154,0604,20087,2004,200
2022-03-234,0404,2204,0254,205122,8004,205
2022-03-224,1454,1454,0304,07099,9004,070
2022-03-184,0804,1354,0004,090154,8004,090
2022-03-174,0854,1254,0204,080115,8004,080
2022-03-164,0704,0703,9954,015104,9004,015
2022-03-153,9004,0803,9004,020138,0004,020
2022-03-143,9604,0453,9053,90575,7003,905
2022-03-114,0754,0953,8803,94088,6003,940
2022-03-104,2254,2404,1654,200101,6004,200
2022-03-094,1354,2004,0454,15573,3004,155
2022-03-084,1504,1954,0054,045102,6004,045
2022-03-074,3154,3804,1954,23569,0004,235
2022-03-044,5904,5954,3654,38550,3004,385
2022-03-034,7704,7804,6504,65561,3004,655
2022-03-024,7604,7654,6304,63056,2004,630
2022-03-014,9004,9154,8354,84046,1004,840
2022-02-284,8654,9504,7954,93062,3004,930
2022-02-254,5904,7954,5904,77041,8004,770
2022-02-244,4554,6604,4554,62055,2004,620
2022-02-224,5004,6204,4954,52551,1004,525
2022-02-214,6304,6804,5454,59532,7004,595
2022-02-184,7054,7904,5904,70052,3004,700
2022-02-174,7554,8004,7354,77523,3004,775
2022-02-164,6604,7654,6604,76529,4004,765
2022-02-154,5904,6104,4904,55066,0004,550
2022-02-144,5554,6354,4554,56564,8004,565
2022-02-104,7754,7754,6654,71543,6004,715
2022-02-094,7454,8454,7104,765157,6004,765
2022-02-084,5254,5954,4054,57064,9004,570
2022-02-074,8254,8404,5254,555124,1004,555
2022-02-044,9204,9704,8454,93548,9004,935
2022-02-035,0205,0204,8554,96588,6004,965
2022-02-024,9605,1004,9605,09068,6005,090
2022-02-015,0805,1404,8804,92059,8004,920
2022-01-314,7154,9704,6754,94052,2004,940
2022-01-284,7054,7404,6404,730109,8004,730
2022-01-274,8454,8904,5604,65072,4004,650
2022-01-264,9054,9754,8354,84533,2004,845
2022-01-255,0205,0804,8304,89048,6004,890
2022-01-244,8804,9954,8254,97535,9004,975
2022-01-214,8754,9104,8004,91036,3004,910
2022-01-205,0105,0704,8904,99562,3004,995
2022-01-195,1305,1905,0505,08058,3005,080
2022-01-185,4205,4305,2605,26043,2005,260
2022-01-175,4105,4605,3605,41025,2005,410
2022-01-145,3305,4105,2705,39044,1005,390
2022-01-135,3805,4305,3105,36029,1005,360
2022-01-125,2405,4105,2305,38026,7005,380
2022-01-115,2905,3005,1805,21026,0005,210
2022-01-075,2905,3705,2105,23029,1005,230
2022-01-065,3205,3505,2605,26028,0005,260
2022-01-055,5005,5105,3405,36036,8005,360
2022-01-045,5705,6105,5005,52035,0005,520

分割・併合履歴 : [2018-03-28]1株→2株 [2017-03-29]1株→2株 [2014-09-26]1株→2株 [2006-03-28]1株→2株