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
2021-10-154,3354,4404,3254,44037,2004,440
2021-10-144,1604,2754,1604,26030,8004,260
2021-10-134,1654,1954,1254,16051,2004,160
2021-10-124,1954,2104,1304,16522,2004,165
2021-10-114,1454,1954,0804,19521,3004,195
2021-10-084,1454,1804,0904,15538,1004,155
2021-10-074,0704,1104,0354,04031,0004,040
2021-10-064,0654,1954,0454,07045,4004,070
2021-10-054,0904,1103,9954,03558,4004,035
2021-10-044,3104,3154,1654,17534,6004,175
2021-10-014,4004,4104,2854,31048,4004,310
2021-09-304,3854,4954,3854,45548,1004,455
2021-09-294,4604,4804,3554,43561,0004,435
2021-09-284,6604,6604,4904,55563,2004,555
2021-09-274,8654,8654,6404,66067,7004,660
2021-09-244,8154,9104,7854,89060,2004,890
2021-09-224,7504,8104,7304,73047,7004,730
2021-09-214,6904,7754,6554,74048,0004,740
2021-09-174,7304,8154,7204,79074,9004,790
2021-09-164,7304,7854,6654,71078,0004,710
2021-09-154,6804,7354,6504,69035,6004,690
2021-09-144,6454,7504,6354,75062,6004,750
2021-09-134,5454,6504,5204,64549,7004,645
2021-09-104,3804,5204,3804,52070,0004,520
2021-09-094,3504,3904,3004,36041,2004,360
2021-09-084,3604,4004,3454,40066,9004,400
2021-09-074,2804,3504,2804,32570,8004,325
2021-09-064,2004,2554,2004,23539,1004,235
2021-09-034,1554,2004,1254,20061,5004,200
2021-09-024,0504,1204,0504,10034,3004,100
2021-09-014,0604,1204,0404,05046,2004,050
2021-08-314,1104,1954,1104,16044,4004,160
2021-08-304,0804,1704,0654,17033,4004,170
2021-08-274,0354,0403,9954,04020,4004,040
2021-08-264,0604,0704,0204,05524,7004,055
2021-08-254,0104,0804,0104,06039,2004,060
2021-08-243,9704,0203,9604,00530,7004,005
2021-08-233,8853,9303,8453,92041,9003,920
2021-08-203,9003,9003,8253,84033,8003,840
2021-08-193,9853,9853,9053,91027,0003,910
2021-08-183,9604,0403,9304,00532,0004,005
2021-08-173,9954,0853,9553,95553,5003,955
2021-08-164,0454,0653,9003,92580,9003,925
2021-08-134,1454,1754,0904,11529,8004,115
2021-08-124,1004,1454,0954,11547,0004,115
2021-08-114,0404,0903,9454,09056,2004,090
2021-08-104,0204,1254,0154,04091,6004,040
2021-08-064,0704,0903,9553,99567,7003,995
2021-08-054,0854,1554,0004,065113,0004,065
2021-08-044,0504,0503,9703,97091,5003,970
2021-08-034,0354,1254,0304,08549,3004,085
2021-08-024,0354,0654,0104,02036,0004,020
2021-07-303,9504,0403,9504,00554,2004,005
2021-07-293,9504,0003,9103,97541,5003,975
2021-07-283,8503,9353,8303,93548,0003,935
2021-07-273,9153,9253,8353,90032,9003,900
2021-07-263,8803,9103,8253,87599,5003,875
2021-07-213,7753,8553,7303,790121,5003,790
2021-07-203,7003,7603,6703,71036,5003,710
2021-07-193,7103,7603,6953,70041,1003,700
2021-07-163,8853,9003,7153,780112,3003,780
2021-07-153,7403,7403,6753,67526,0003,675
2021-07-143,6853,7653,6853,72511,7003,725
2021-07-133,7753,7753,6203,72561,5003,725
2021-07-123,7053,7903,6703,72552,7003,725
2021-07-093,5353,6153,5303,59549,0003,595
2021-07-083,6353,6953,6003,60545,2003,605
2021-07-073,6053,6403,6003,61514,7003,615
2021-07-063,6753,6753,5803,64525,5003,645
2021-07-053,5753,7053,5703,67528,6003,675
2021-07-023,5403,6253,5403,60010,0003,600
2021-07-013,5703,6003,5303,53012,9003,530
2021-06-303,6053,6103,5453,58028,3003,580
2021-06-293,6403,6503,5703,58021,9003,580
2021-06-283,6603,6953,6403,67520,5003,675
2021-06-253,6253,6603,6203,64015,9003,640
2021-06-243,6953,7103,6153,62524,3003,625
2021-06-233,6453,7003,6303,69531,3003,695
2021-06-223,5103,6453,5103,63541,8003,635
2021-06-213,5353,5353,4253,43035,2003,430
2021-06-183,6703,6703,5853,58534,7003,585
2021-06-173,6553,6553,5703,60033,4003,600
2021-06-163,5803,6553,5653,64542,9003,645
2021-06-153,5953,6153,5553,57525,6003,575
2021-06-143,5353,6003,5303,59528,7003,595
2021-06-113,5253,5453,4903,49042,5003,490
2021-06-103,4953,5303,4903,52020,4003,520
2021-06-093,5153,5453,4953,50521,7003,505
2021-06-083,5153,5553,4903,52032,6003,520
2021-06-073,5703,5953,5003,52540,2003,525
2021-06-043,5253,5703,5103,51018,7003,510
2021-06-033,5753,6253,5453,55024,2003,550
2021-06-023,5453,6153,5353,59032,8003,590
2021-06-013,5603,5903,5103,58544,2003,585
2021-05-313,6053,6203,5453,57030,5003,570
2021-05-283,6353,6703,6003,66527,0003,665
2021-05-273,6653,6653,5553,565106,0003,565
2021-05-263,6403,6803,6103,66523,6003,665
2021-05-253,6803,6853,6303,67518,3003,675
2021-05-243,6753,7203,6753,68015,5003,680
2021-05-213,7553,7653,7053,71525,9003,715
2021-05-203,6353,7853,6353,73525,3003,735
2021-05-193,7053,7203,6453,65531,9003,655
2021-05-183,7503,7853,7253,74548,2003,745
2021-05-173,7703,7703,7153,74528,3003,745
2021-05-143,7703,8053,7003,72535,1003,725
2021-05-133,7803,8603,7053,70539,5003,705
2021-05-123,8853,9553,7553,79556,4003,795
2021-05-114,1004,1803,9403,95585,3003,955
2021-05-103,9854,1003,9854,09022,1004,090
2021-05-073,9954,0003,9703,99016,5003,990
2021-05-063,8553,9803,8453,95530,2003,955
2021-04-303,9353,9353,8403,84087,2003,840
2021-04-284,0054,0103,9203,94542,9003,945
2021-04-274,1054,1053,9853,98548,6003,985
2021-04-264,1754,1804,0854,10541,6004,105
2021-04-234,1454,2254,1454,16530,9004,165
2021-04-224,2004,2504,1554,20524,9004,205
2021-04-214,1954,2154,1404,14521,1004,145
2021-04-204,2704,2754,2304,25024,9004,250
2021-04-194,2504,3304,2504,30016,1004,300
2021-04-164,2704,2904,2354,26521,1004,265
2021-04-154,1804,2554,1804,25012,1004,250
2021-04-144,1754,2304,1304,21525,1004,215
2021-04-134,2204,2354,1704,17014,9004,170
2021-04-124,2354,2654,1904,21017,5004,210
2021-04-094,1854,3204,1754,20067,5004,200
2021-04-084,1604,1654,1204,12519,7004,125
2021-04-074,2004,2454,1154,20035,6004,200
2021-04-064,3454,3904,1904,20070,1004,200
2021-04-054,3004,3304,2204,30546,9004,305
2021-04-024,1954,3404,1954,29550,5004,295
2021-04-014,1854,2254,1654,17549,0004,175
2021-03-314,0604,2004,0604,17067,5004,170
2021-03-304,0904,1354,0804,11067,3004,110
2021-03-294,0154,0904,0054,09088,5004,090
2021-03-263,9303,9653,9203,94561,3003,945
2021-03-253,8553,9253,8553,92039,5003,920
2021-03-243,8503,8853,8153,86584,4003,865
2021-03-233,8803,9203,8703,89077,7003,890
2021-03-223,9153,9403,8753,89570,6003,895
2021-03-193,9954,0203,9353,980117,3003,980
2021-03-183,9954,0653,9704,05057,3004,050
2021-03-173,9903,9903,9503,98537,0003,985
2021-03-163,9603,9903,9353,99039,0003,990
2021-03-153,9153,9653,9003,96547,1003,965
2021-03-123,8303,8903,8203,86553,9003,865
2021-03-113,7903,8253,7703,80579,1003,805
2021-03-103,7253,7953,7203,79073,9003,790
2021-03-093,6653,7403,6653,725106,9003,725
2021-03-083,6803,6903,6103,63578,2003,635
2021-03-053,6003,6403,5603,64068,8003,640
2021-03-043,5303,5853,5303,58544,4003,585
2021-03-033,6203,6203,5503,60044,6003,600
2021-03-023,5703,6053,5203,55075,1003,550
2021-03-013,4953,5653,4803,56070,5003,560
2021-02-263,4753,5003,4203,43598,0003,435
2021-02-253,4203,4853,3903,46076,2003,460
2021-02-243,3903,4153,3253,35099,3003,350
2021-02-223,4203,4353,3653,41041,5003,410
2021-02-193,3703,4203,3403,41048,7003,410
2021-02-183,4053,4053,3253,33570,8003,335
2021-02-173,4603,4753,4103,44545,3003,445
2021-02-163,5153,5203,4753,49076,4003,490
2021-02-153,5103,5803,4753,58053,6003,580
2021-02-123,5653,5653,4653,50545,2003,505
2021-02-103,6103,6103,5253,52530,8003,525
2021-02-093,6703,6703,6003,62031,5003,620
2021-02-083,7103,7253,6553,68567,2003,685
2021-02-053,6953,7303,6153,695104,7003,695
2021-02-043,8553,8803,7153,71599,6003,715
2021-02-033,9704,0253,9454,01057,3004,010
2021-02-023,8403,9753,8203,96047,3003,960
2021-02-013,8453,9103,8103,81039,3003,810
2021-01-293,9503,9853,8953,89552,4003,895
2021-01-283,9054,0603,9053,980200,1003,980
2021-01-274,0754,1204,0154,02049,8004,020
2021-01-264,0004,0953,9204,05587,5004,055
2021-01-253,9554,0403,9554,04036,4004,040
2021-01-223,9354,0003,9053,94549,2003,945
2021-01-213,9053,9853,9053,96040,5003,960
2021-01-203,9003,9153,8353,89538,8003,895
2021-01-193,9153,9753,8853,90558,2003,905
2021-01-183,8353,8803,8303,86523,7003,865
2021-01-153,9303,9553,8553,90063,8003,900
2021-01-143,8904,0403,8903,93069,6003,930
2021-01-133,7903,8903,7503,87546,1003,875
2021-01-123,7653,8703,7303,80059,8003,800
2021-01-083,7303,7703,6753,76066,6003,760
2021-01-073,7453,7753,7153,72559,5003,725
2021-01-063,7753,8053,7003,70035,6003,700
2021-01-053,7903,8053,7503,80533,7003,805
2021-01-043,9953,9953,8003,81054,0003,810

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