4975 (株)JCU の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-033,8353,9103,7803,87064,0003,870
2020-12-023,9053,9253,8253,85070,6003,850
2020-12-013,7203,8803,7203,85561,0003,855
2020-11-303,7953,8303,6553,68597,8003,685
2020-11-273,7953,8253,7253,795100,6003,795
2020-11-263,6903,8103,6853,80584,0003,805
2020-11-253,6303,7003,5853,67090,3003,670
2020-11-243,5353,6353,5353,62079,7003,620
2020-11-203,4303,5053,4253,46534,7003,465
2020-11-193,4253,5253,4103,47569,1003,475
2020-11-183,4353,4703,4003,44536,5003,445
2020-11-173,4003,4503,3953,43547,3003,435
2020-11-163,4453,5053,3953,44595,0003,445
2020-11-133,3703,4103,3503,40066,9003,400
2020-11-123,3503,4303,3103,40062,1003,400
2020-11-113,4103,4203,3153,34098,0003,340
2020-11-103,4953,5053,3453,35576,4003,355
2020-11-093,3953,4553,3553,45045,7003,450
2020-11-063,3103,4053,3103,37053,2003,370
2020-11-053,2253,4303,2253,335147,4003,335
2020-11-043,3553,3553,2803,29558,4003,295
2020-11-023,3003,3503,2603,28546,7003,285
2020-10-303,2953,3153,2353,27062,1003,270
2020-10-293,2603,3353,2603,30040,3003,300
2020-10-283,3153,3253,2703,28552,4003,285
2020-10-273,3353,3453,2803,34540,0003,345
2020-10-263,3303,3853,3303,34042,5003,340
2020-10-233,3353,3903,3003,37556,3003,375
2020-10-223,3653,3653,3153,33542,4003,335
2020-10-213,3503,4153,3453,37544,7003,375
2020-10-203,2753,3453,2303,31580,2003,315
2020-10-193,2603,3103,2303,275107,0003,275
2020-10-163,2803,3003,2353,24555,9003,245
2020-10-153,3503,3503,2853,29547,6003,295
2020-10-143,3203,3903,3203,38045,0003,380
2020-10-133,3753,3903,3003,34075,3003,340
2020-10-123,4603,4653,3703,40063,2003,400
2020-10-093,4103,5353,3753,475102,3003,475
2020-10-083,3553,4453,3203,395129,5003,395
2020-10-073,3503,3753,3003,34566,2003,345
2020-10-063,4153,4253,3403,37047,3003,370
2020-10-053,4703,4803,4053,41560,1003,415
2020-10-023,4603,4853,3953,42077,8003,420
2020-09-303,5303,5853,4603,46074,8003,460
2020-09-293,5303,6253,5003,57583,2003,575
2020-09-283,5153,5603,4853,55080,4003,550
2020-09-253,3953,5303,3953,47080,0003,470
2020-09-243,4853,4853,3803,39547,3003,395
2020-09-233,5053,5503,4453,49564,8003,495
2020-09-183,4553,5753,4553,56066,4003,560
2020-09-173,4103,4603,4003,46043,1003,460
2020-09-163,3703,4503,3703,41560,8003,415
2020-09-153,3353,3753,3303,36034,2003,360
2020-09-143,3703,4103,3403,38032,5003,380
2020-09-113,3803,3903,3253,37056,1003,370
2020-09-103,4103,4753,3753,38059,9003,380
2020-09-093,3603,3953,3203,35095,7003,350
2020-09-083,3703,4303,3303,43046,7003,430
2020-09-073,3853,4503,3603,37055,0003,370
2020-09-043,4003,4153,3453,38555,9003,385
2020-09-033,5703,5803,4603,46578,6003,465
2020-09-023,5703,6403,5153,53085,7003,530
2020-09-013,6103,6453,5453,56548,1003,565
2020-08-313,6003,6753,5953,64079,4003,640
2020-08-283,6203,6753,4803,545102,5003,545
2020-08-273,5953,6653,5603,62077,6003,620
2020-08-263,5903,6053,4953,59053,5003,590
2020-08-253,5903,6253,5853,62047,4003,620
2020-08-243,4803,5803,4803,54550,4003,545
2020-08-213,5003,5703,4803,52560,2003,525
2020-08-203,4953,5253,4353,44552,7003,445
2020-08-193,5153,5703,4953,55534,8003,555
2020-08-183,4603,5553,4453,51552,2003,515
2020-08-173,5453,5553,5003,52536,6003,525
2020-08-143,5603,6303,5453,55551,3003,555
2020-08-133,5003,5903,4853,57059,2003,570
2020-08-123,5103,5753,4903,53063,5003,530
2020-08-113,4353,5403,4203,48567,1003,485
2020-08-073,4303,5003,3753,43583,2003,435
2020-08-063,5003,5103,4503,50062,5003,500
2020-08-053,5053,5903,4803,505162,1003,505
2020-08-043,2703,3603,2353,27583,9003,275
2020-08-033,1203,2153,0753,21058,9003,210
2020-07-313,1003,1253,0703,12082,4003,120
2020-07-303,1453,1803,1303,15049,9003,150
2020-07-293,1603,1753,1203,17551,9003,175
2020-07-283,2203,2703,1953,20533,6003,205
2020-07-273,2653,2703,2053,27045,3003,270
2020-07-223,3453,4303,3153,31569,8003,315
2020-07-213,2553,3303,2453,31569,9003,315
2020-07-203,2053,2803,1653,25566,4003,255
2020-07-173,2103,2303,1553,20541,3003,205
2020-07-163,2853,2853,1953,20041,0003,200
2020-07-153,3053,3253,2403,27037,9003,270
2020-07-143,2903,3003,2103,26029,4003,260
2020-07-133,2353,2803,2053,28036,4003,280
2020-07-103,2253,2403,1703,17031,1003,170
2020-07-093,2303,2953,1953,24527,7003,245
2020-07-083,2703,3253,2303,23028,0003,230
2020-07-073,3103,3103,2103,27038,2003,270
2020-07-063,1703,3053,1703,28068,4003,280
2020-07-033,1453,1953,1003,16051,0003,160
2020-07-023,2053,2253,0303,110107,5003,110
2020-07-013,2903,3403,2003,22071,3003,220
2020-06-303,3003,4103,2853,36074,5003,360
2020-06-293,2703,3253,2553,25547,9003,255
2020-06-263,2503,2953,2003,27587,3003,275
2020-06-253,1753,2603,1403,25056,2003,250
2020-06-243,2403,2503,2053,23021,7003,230
2020-06-233,2403,2703,1953,23560,2003,235
2020-06-223,2203,2853,2203,24037,7003,240
2020-06-193,2203,3053,1803,27596,3003,275
2020-06-183,2353,2353,1353,22052,9003,220
2020-06-173,2553,3303,2253,24079,3003,240
2020-06-163,1653,2153,1403,21067,0003,210
2020-06-153,1803,2653,1003,10052,3003,100
2020-06-123,1153,2253,1103,21085,2003,210
2020-06-113,2153,2803,1703,18548,5003,185
2020-06-103,1153,2103,1153,18571,0003,185
2020-06-093,1803,1803,1003,13581,6003,135
2020-06-083,2203,2203,1153,21087,2003,210
2020-06-053,2003,2353,0653,220105,1003,220
2020-06-043,2653,2653,1553,20058,3003,200
2020-06-033,2653,2803,1853,23589,2003,235
2020-06-023,2403,2703,1853,24565,7003,245
2020-06-013,2053,2753,1853,24074,3003,240
2020-05-293,1353,2753,1053,250207,6003,250
2020-05-283,1603,1603,0203,10562,1003,105
2020-05-273,0903,1253,0403,10555,1003,105
2020-05-263,0203,1503,0203,08579,9003,085
2020-05-253,0203,0452,9723,03537,1003,035
2020-05-223,0253,0252,9553,00553,8003,005
2020-05-213,0503,0652,9963,03033,5003,030
2020-05-202,9933,0452,9693,02569,5003,025
2020-05-193,0503,0502,9592,99367,7002,993
2020-05-182,9742,9962,9402,97053,9002,970
2020-05-152,9062,9752,8792,96576,9002,965
2020-05-142,9602,9822,8992,90684,9002,906
2020-05-132,9603,0352,9113,02572,7003,025
2020-05-122,9313,0202,9103,005108,5003,005
2020-05-112,9023,0302,8602,926216,0002,926
2020-05-082,7322,7772,6682,752169,8002,752
2020-05-072,6912,7632,6532,749160,5002,749
2020-05-012,5492,6992,5432,691187,0002,691
2020-04-302,5132,5672,4942,54386,7002,543
2020-04-282,3792,4522,3472,44972,0002,449
2020-04-272,3572,3842,3282,37449,7002,374
2020-04-242,3162,3162,2732,30778,7002,307
2020-04-232,2972,3562,2802,35654,1002,356
2020-04-222,2992,3212,2502,30052,9002,300
2020-04-212,2962,3532,2672,32968,2002,329
2020-04-202,2692,3262,2452,31749,9002,317
2020-04-172,2882,3492,2812,30558,1002,305
2020-04-162,2012,3042,2012,29783,2002,297
2020-04-152,2692,2732,2182,243105,7002,243
2020-04-142,3142,3272,2412,28666,9002,286
2020-04-132,2392,2882,2292,26450,9002,264
2020-04-102,2432,3082,2002,30255,9002,302
2020-04-092,2202,2652,1982,23840,2002,238
2020-04-082,1792,2742,1402,262130,4002,262
2020-04-072,1262,1672,0122,14099,7002,140
2020-04-061,9892,0821,9522,06771,2002,067
2020-04-032,0672,1101,9621,99263,2001,992
2020-04-022,0192,1011,9882,09274,6002,092
2020-04-012,1422,1622,0002,01894,0002,018
2020-03-312,2532,2922,1942,25355,4002,253
2020-03-302,2812,2812,1222,153165,6002,153
2020-03-272,3302,4062,2872,406121,1002,406
2020-03-262,2802,3052,2042,23083,7002,230
2020-03-252,3002,3722,2442,356141,0002,356
2020-03-242,0932,1162,0022,07488,3002,074
2020-03-232,0252,0741,9012,021157,8002,021
2020-03-191,9342,0751,9072,075140,9002,075
2020-03-181,9412,0511,8861,894158,3001,894
2020-03-171,7931,9491,7401,919199,0001,919
2020-03-161,8441,9541,8281,830154,5001,830
2020-03-131,8631,9491,7751,884136,1001,884
2020-03-122,1402,1632,0292,033129,1002,033
2020-03-112,2352,2632,1542,154108,1002,154
2020-03-102,1352,2962,0632,292236,7002,292
2020-03-092,2502,3082,1782,190149,7002,190
2020-03-062,4692,4752,3792,391135,9002,391
2020-03-052,6102,6102,5242,53366,1002,533
2020-03-042,5102,5892,4842,551116,3002,551
2020-03-032,7382,7432,5952,59584,3002,595
2020-03-022,4742,7482,4252,662181,9002,662
2020-02-282,5362,5952,4912,510135,0002,510
2020-02-272,7422,7422,6642,67477,0002,674
2020-02-262,7462,7892,7062,75871,2002,758
2020-02-252,7752,8492,7752,807113,3002,807
2020-02-212,9422,9882,9162,97060,3002,970
2020-02-202,9983,0752,9512,962107,2002,962
2020-02-192,8782,9792,8722,95987,5002,959
2020-02-182,9782,9802,8812,89190,3002,891
2020-02-173,0103,0152,9632,99865,0002,998
2020-02-143,0803,1003,0553,08054,7003,080
2020-02-133,0953,1253,0903,10564,1003,105
2020-02-123,1003,1353,0853,09566,4003,095
2020-02-103,1003,1203,0653,10574,5003,105
2020-02-073,1403,1953,1403,16079,7003,160
2020-02-063,1103,2103,1103,19599,1003,195
2020-02-053,1553,1603,0653,07583,9003,075
2020-02-043,1003,1603,0053,140112,5003,140
2020-02-033,0353,1503,0103,100103,1003,100
2020-01-313,0903,1703,0903,14563,6003,145
2020-01-303,1953,2203,0353,07099,1003,070
2020-01-293,2803,2803,1653,21585,5003,215
2020-01-283,2253,3303,2053,31076,1003,310
2020-01-273,2853,3053,2403,29070,9003,290
2020-01-243,3903,4303,3403,35057,9003,350
2020-01-233,4003,4253,3803,39568,9003,395
2020-01-223,3303,4803,3303,460128,7003,460
2020-01-213,3403,3653,2553,335111,7003,335
2020-01-203,2503,3353,2503,31583,9003,315
2020-01-173,1553,2553,1553,25068,1003,250
2020-01-163,2303,2303,1353,17080,1003,170
2020-01-153,2503,2953,2253,23561,8003,235
2020-01-143,3053,3503,1653,23577,7003,235
2020-01-103,2703,3203,2353,27556,5003,275
2020-01-093,3003,3603,2703,285111,2003,285
2020-01-083,2603,2603,1153,18596,7003,185
2020-01-073,2403,2953,2403,275105,4003,275
2020-01-063,1453,2403,1253,24091,6003,240

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