4975 (株)JCU 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 |
|---|---|---|---|---|---|---|
| 2021-08-04 | 4,050 | 4,050 | 3,970 | 3,970 | 91,500 | 3,970 |
| 2021-08-03 | 4,035 | 4,125 | 4,030 | 4,085 | 49,300 | 4,085 |
| 2021-08-02 | 4,035 | 4,065 | 4,010 | 4,020 | 36,000 | 4,020 |
| 2021-07-30 | 3,950 | 4,040 | 3,950 | 4,005 | 54,200 | 4,005 |
| 2021-07-29 | 3,950 | 4,000 | 3,910 | 3,975 | 41,500 | 3,975 |
| 2021-07-28 | 3,850 | 3,935 | 3,830 | 3,935 | 48,000 | 3,935 |
| 2021-07-27 | 3,915 | 3,925 | 3,835 | 3,900 | 32,900 | 3,900 |
| 2021-07-26 | 3,880 | 3,910 | 3,825 | 3,875 | 99,500 | 3,875 |
| 2021-07-21 | 3,775 | 3,855 | 3,730 | 3,790 | 121,500 | 3,790 |
| 2021-07-20 | 3,700 | 3,760 | 3,670 | 3,710 | 36,500 | 3,710 |
| 2021-07-19 | 3,710 | 3,760 | 3,695 | 3,700 | 41,100 | 3,700 |
| 2021-07-16 | 3,885 | 3,900 | 3,715 | 3,780 | 112,300 | 3,780 |
| 2021-07-15 | 3,740 | 3,740 | 3,675 | 3,675 | 26,000 | 3,675 |
| 2021-07-14 | 3,685 | 3,765 | 3,685 | 3,725 | 11,700 | 3,725 |
| 2021-07-13 | 3,775 | 3,775 | 3,620 | 3,725 | 61,500 | 3,725 |
| 2021-07-12 | 3,705 | 3,790 | 3,670 | 3,725 | 52,700 | 3,725 |
| 2021-07-09 | 3,535 | 3,615 | 3,530 | 3,595 | 49,000 | 3,595 |
| 2021-07-08 | 3,635 | 3,695 | 3,600 | 3,605 | 45,200 | 3,605 |
| 2021-07-07 | 3,605 | 3,640 | 3,600 | 3,615 | 14,700 | 3,615 |
| 2021-07-06 | 3,675 | 3,675 | 3,580 | 3,645 | 25,500 | 3,645 |
| 2021-07-05 | 3,575 | 3,705 | 3,570 | 3,675 | 28,600 | 3,675 |
| 2021-07-02 | 3,540 | 3,625 | 3,540 | 3,600 | 10,000 | 3,600 |
| 2021-07-01 | 3,570 | 3,600 | 3,530 | 3,530 | 12,900 | 3,530 |
| 2021-06-30 | 3,605 | 3,610 | 3,545 | 3,580 | 28,300 | 3,580 |
| 2021-06-29 | 3,640 | 3,650 | 3,570 | 3,580 | 21,900 | 3,580 |
| 2021-06-28 | 3,660 | 3,695 | 3,640 | 3,675 | 20,500 | 3,675 |
| 2021-06-25 | 3,625 | 3,660 | 3,620 | 3,640 | 15,900 | 3,640 |
| 2021-06-24 | 3,695 | 3,710 | 3,615 | 3,625 | 24,300 | 3,625 |
| 2021-06-23 | 3,645 | 3,700 | 3,630 | 3,695 | 31,300 | 3,695 |
| 2021-06-22 | 3,510 | 3,645 | 3,510 | 3,635 | 41,800 | 3,635 |
| 2021-06-21 | 3,535 | 3,535 | 3,425 | 3,430 | 35,200 | 3,430 |
| 2021-06-18 | 3,670 | 3,670 | 3,585 | 3,585 | 34,700 | 3,585 |
| 2021-06-17 | 3,655 | 3,655 | 3,570 | 3,600 | 33,400 | 3,600 |
| 2021-06-16 | 3,580 | 3,655 | 3,565 | 3,645 | 42,900 | 3,645 |
| 2021-06-15 | 3,595 | 3,615 | 3,555 | 3,575 | 25,600 | 3,575 |
| 2021-06-14 | 3,535 | 3,600 | 3,530 | 3,595 | 28,700 | 3,595 |
| 2021-06-11 | 3,525 | 3,545 | 3,490 | 3,490 | 42,500 | 3,490 |
| 2021-06-10 | 3,495 | 3,530 | 3,490 | 3,520 | 20,400 | 3,520 |
| 2021-06-09 | 3,515 | 3,545 | 3,495 | 3,505 | 21,700 | 3,505 |
| 2021-06-08 | 3,515 | 3,555 | 3,490 | 3,520 | 32,600 | 3,520 |
| 2021-06-07 | 3,570 | 3,595 | 3,500 | 3,525 | 40,200 | 3,525 |
| 2021-06-04 | 3,525 | 3,570 | 3,510 | 3,510 | 18,700 | 3,510 |
| 2021-06-03 | 3,575 | 3,625 | 3,545 | 3,550 | 24,200 | 3,550 |
| 2021-06-02 | 3,545 | 3,615 | 3,535 | 3,590 | 32,800 | 3,590 |
| 2021-06-01 | 3,560 | 3,590 | 3,510 | 3,585 | 44,200 | 3,585 |
| 2021-05-31 | 3,605 | 3,620 | 3,545 | 3,570 | 30,500 | 3,570 |
| 2021-05-28 | 3,635 | 3,670 | 3,600 | 3,665 | 27,000 | 3,665 |
| 2021-05-27 | 3,665 | 3,665 | 3,555 | 3,565 | 106,000 | 3,565 |
| 2021-05-26 | 3,640 | 3,680 | 3,610 | 3,665 | 23,600 | 3,665 |
| 2021-05-25 | 3,680 | 3,685 | 3,630 | 3,675 | 18,300 | 3,675 |
| 2021-05-24 | 3,675 | 3,720 | 3,675 | 3,680 | 15,500 | 3,680 |
| 2021-05-21 | 3,755 | 3,765 | 3,705 | 3,715 | 25,900 | 3,715 |
| 2021-05-20 | 3,635 | 3,785 | 3,635 | 3,735 | 25,300 | 3,735 |
| 2021-05-19 | 3,705 | 3,720 | 3,645 | 3,655 | 31,900 | 3,655 |
| 2021-05-18 | 3,750 | 3,785 | 3,725 | 3,745 | 48,200 | 3,745 |
| 2021-05-17 | 3,770 | 3,770 | 3,715 | 3,745 | 28,300 | 3,745 |
| 2021-05-14 | 3,770 | 3,805 | 3,700 | 3,725 | 35,100 | 3,725 |
| 2021-05-13 | 3,780 | 3,860 | 3,705 | 3,705 | 39,500 | 3,705 |
| 2021-05-12 | 3,885 | 3,955 | 3,755 | 3,795 | 56,400 | 3,795 |
| 2021-05-11 | 4,100 | 4,180 | 3,940 | 3,955 | 85,300 | 3,955 |
| 2021-05-10 | 3,985 | 4,100 | 3,985 | 4,090 | 22,100 | 4,090 |
| 2021-05-07 | 3,995 | 4,000 | 3,970 | 3,990 | 16,500 | 3,990 |
| 2021-05-06 | 3,855 | 3,980 | 3,845 | 3,955 | 30,200 | 3,955 |
| 2021-04-30 | 3,935 | 3,935 | 3,840 | 3,840 | 87,200 | 3,840 |
| 2021-04-28 | 4,005 | 4,010 | 3,920 | 3,945 | 42,900 | 3,945 |
| 2021-04-27 | 4,105 | 4,105 | 3,985 | 3,985 | 48,600 | 3,985 |
| 2021-04-26 | 4,175 | 4,180 | 4,085 | 4,105 | 41,600 | 4,105 |
| 2021-04-23 | 4,145 | 4,225 | 4,145 | 4,165 | 30,900 | 4,165 |
| 2021-04-22 | 4,200 | 4,250 | 4,155 | 4,205 | 24,900 | 4,205 |
| 2021-04-21 | 4,195 | 4,215 | 4,140 | 4,145 | 21,100 | 4,145 |
| 2021-04-20 | 4,270 | 4,275 | 4,230 | 4,250 | 24,900 | 4,250 |
| 2021-04-19 | 4,250 | 4,330 | 4,250 | 4,300 | 16,100 | 4,300 |
| 2021-04-16 | 4,270 | 4,290 | 4,235 | 4,265 | 21,100 | 4,265 |
| 2021-04-15 | 4,180 | 4,255 | 4,180 | 4,250 | 12,100 | 4,250 |
| 2021-04-14 | 4,175 | 4,230 | 4,130 | 4,215 | 25,100 | 4,215 |
| 2021-04-13 | 4,220 | 4,235 | 4,170 | 4,170 | 14,900 | 4,170 |
| 2021-04-12 | 4,235 | 4,265 | 4,190 | 4,210 | 17,500 | 4,210 |
| 2021-04-09 | 4,185 | 4,320 | 4,175 | 4,200 | 67,500 | 4,200 |
| 2021-04-08 | 4,160 | 4,165 | 4,120 | 4,125 | 19,700 | 4,125 |
| 2021-04-07 | 4,200 | 4,245 | 4,115 | 4,200 | 35,600 | 4,200 |
| 2021-04-06 | 4,345 | 4,390 | 4,190 | 4,200 | 70,100 | 4,200 |
| 2021-04-05 | 4,300 | 4,330 | 4,220 | 4,305 | 46,900 | 4,305 |
| 2021-04-02 | 4,195 | 4,340 | 4,195 | 4,295 | 50,500 | 4,295 |
| 2021-04-01 | 4,185 | 4,225 | 4,165 | 4,175 | 49,000 | 4,175 |
| 2021-03-31 | 4,060 | 4,200 | 4,060 | 4,170 | 67,500 | 4,170 |
| 2021-03-30 | 4,090 | 4,135 | 4,080 | 4,110 | 67,300 | 4,110 |
| 2021-03-29 | 4,015 | 4,090 | 4,005 | 4,090 | 88,500 | 4,090 |
| 2021-03-26 | 3,930 | 3,965 | 3,920 | 3,945 | 61,300 | 3,945 |
| 2021-03-25 | 3,855 | 3,925 | 3,855 | 3,920 | 39,500 | 3,920 |
| 2021-03-24 | 3,850 | 3,885 | 3,815 | 3,865 | 84,400 | 3,865 |
| 2021-03-23 | 3,880 | 3,920 | 3,870 | 3,890 | 77,700 | 3,890 |
| 2021-03-22 | 3,915 | 3,940 | 3,875 | 3,895 | 70,600 | 3,895 |
| 2021-03-19 | 3,995 | 4,020 | 3,935 | 3,980 | 117,300 | 3,980 |
| 2021-03-18 | 3,995 | 4,065 | 3,970 | 4,050 | 57,300 | 4,050 |
| 2021-03-17 | 3,990 | 3,990 | 3,950 | 3,985 | 37,000 | 3,985 |
| 2021-03-16 | 3,960 | 3,990 | 3,935 | 3,990 | 39,000 | 3,990 |
| 2021-03-15 | 3,915 | 3,965 | 3,900 | 3,965 | 47,100 | 3,965 |
| 2021-03-12 | 3,830 | 3,890 | 3,820 | 3,865 | 53,900 | 3,865 |
| 2021-03-11 | 3,790 | 3,825 | 3,770 | 3,805 | 79,100 | 3,805 |
| 2021-03-10 | 3,725 | 3,795 | 3,720 | 3,790 | 73,900 | 3,790 |
| 2021-03-09 | 3,665 | 3,740 | 3,665 | 3,725 | 106,900 | 3,725 |
| 2021-03-08 | 3,680 | 3,690 | 3,610 | 3,635 | 78,200 | 3,635 |
| 2021-03-05 | 3,600 | 3,640 | 3,560 | 3,640 | 68,800 | 3,640 |
| 2021-03-04 | 3,530 | 3,585 | 3,530 | 3,585 | 44,400 | 3,585 |
| 2021-03-03 | 3,620 | 3,620 | 3,550 | 3,600 | 44,600 | 3,600 |
| 2021-03-02 | 3,570 | 3,605 | 3,520 | 3,550 | 75,100 | 3,550 |
| 2021-03-01 | 3,495 | 3,565 | 3,480 | 3,560 | 70,500 | 3,560 |
| 2021-02-26 | 3,475 | 3,500 | 3,420 | 3,435 | 98,000 | 3,435 |
| 2021-02-25 | 3,420 | 3,485 | 3,390 | 3,460 | 76,200 | 3,460 |
| 2021-02-24 | 3,390 | 3,415 | 3,325 | 3,350 | 99,300 | 3,350 |
| 2021-02-22 | 3,420 | 3,435 | 3,365 | 3,410 | 41,500 | 3,410 |
| 2021-02-19 | 3,370 | 3,420 | 3,340 | 3,410 | 48,700 | 3,410 |
| 2021-02-18 | 3,405 | 3,405 | 3,325 | 3,335 | 70,800 | 3,335 |
| 2021-02-17 | 3,460 | 3,475 | 3,410 | 3,445 | 45,300 | 3,445 |
| 2021-02-16 | 3,515 | 3,520 | 3,475 | 3,490 | 76,400 | 3,490 |
| 2021-02-15 | 3,510 | 3,580 | 3,475 | 3,580 | 53,600 | 3,580 |
| 2021-02-12 | 3,565 | 3,565 | 3,465 | 3,505 | 45,200 | 3,505 |
| 2021-02-10 | 3,610 | 3,610 | 3,525 | 3,525 | 30,800 | 3,525 |
| 2021-02-09 | 3,670 | 3,670 | 3,600 | 3,620 | 31,500 | 3,620 |
| 2021-02-08 | 3,710 | 3,725 | 3,655 | 3,685 | 67,200 | 3,685 |
| 2021-02-05 | 3,695 | 3,730 | 3,615 | 3,695 | 104,700 | 3,695 |
| 2021-02-04 | 3,855 | 3,880 | 3,715 | 3,715 | 99,600 | 3,715 |
| 2021-02-03 | 3,970 | 4,025 | 3,945 | 4,010 | 57,300 | 4,010 |
| 2021-02-02 | 3,840 | 3,975 | 3,820 | 3,960 | 47,300 | 3,960 |
| 2021-02-01 | 3,845 | 3,910 | 3,810 | 3,810 | 39,300 | 3,810 |
| 2021-01-29 | 3,950 | 3,985 | 3,895 | 3,895 | 52,400 | 3,895 |
| 2021-01-28 | 3,905 | 4,060 | 3,905 | 3,980 | 200,100 | 3,980 |
| 2021-01-27 | 4,075 | 4,120 | 4,015 | 4,020 | 49,800 | 4,020 |
| 2021-01-26 | 4,000 | 4,095 | 3,920 | 4,055 | 87,500 | 4,055 |
| 2021-01-25 | 3,955 | 4,040 | 3,955 | 4,040 | 36,400 | 4,040 |
| 2021-01-22 | 3,935 | 4,000 | 3,905 | 3,945 | 49,200 | 3,945 |
| 2021-01-21 | 3,905 | 3,985 | 3,905 | 3,960 | 40,500 | 3,960 |
| 2021-01-20 | 3,900 | 3,915 | 3,835 | 3,895 | 38,800 | 3,895 |
| 2021-01-19 | 3,915 | 3,975 | 3,885 | 3,905 | 58,200 | 3,905 |
| 2021-01-18 | 3,835 | 3,880 | 3,830 | 3,865 | 23,700 | 3,865 |
| 2021-01-15 | 3,930 | 3,955 | 3,855 | 3,900 | 63,800 | 3,900 |
| 2021-01-14 | 3,890 | 4,040 | 3,890 | 3,930 | 69,600 | 3,930 |
| 2021-01-13 | 3,790 | 3,890 | 3,750 | 3,875 | 46,100 | 3,875 |
| 2021-01-12 | 3,765 | 3,870 | 3,730 | 3,800 | 59,800 | 3,800 |
| 2021-01-08 | 3,730 | 3,770 | 3,675 | 3,760 | 66,600 | 3,760 |
| 2021-01-07 | 3,745 | 3,775 | 3,715 | 3,725 | 59,500 | 3,725 |
| 2021-01-06 | 3,775 | 3,805 | 3,700 | 3,700 | 35,600 | 3,700 |
| 2021-01-05 | 3,790 | 3,805 | 3,750 | 3,805 | 33,700 | 3,805 |
| 2021-01-04 | 3,995 | 3,995 | 3,800 | 3,810 | 54,000 | 3,810 |
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
