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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 3,675 | 3,675 | 3,570 | 3,670 | 87,400 | 3,670 |
| 2022-05-18 | 3,655 | 3,700 | 3,585 | 3,625 | 95,100 | 3,625 |
| 2022-05-17 | 3,530 | 3,610 | 3,490 | 3,605 | 61,000 | 3,605 |
| 2022-05-16 | 3,510 | 3,565 | 3,465 | 3,515 | 55,800 | 3,515 |
| 2022-05-13 | 3,395 | 3,455 | 3,375 | 3,440 | 67,900 | 3,440 |
| 2022-05-12 | 3,385 | 3,525 | 3,265 | 3,435 | 172,000 | 3,435 |
| 2022-05-11 | 3,325 | 3,395 | 3,305 | 3,375 | 89,400 | 3,375 |
| 2022-05-10 | 3,265 | 3,400 | 3,265 | 3,395 | 120,400 | 3,395 |
| 2022-05-09 | 3,345 | 3,365 | 3,265 | 3,310 | 90,300 | 3,310 |
| 2022-05-06 | 3,350 | 3,395 | 3,320 | 3,345 | 120,400 | 3,345 |
| 2022-05-02 | 3,305 | 3,310 | 3,220 | 3,275 | 108,200 | 3,275 |
| 2022-04-28 | 3,210 | 3,320 | 3,190 | 3,320 | 77,900 | 3,320 |
| 2022-04-27 | 3,165 | 3,210 | 3,090 | 3,210 | 152,200 | 3,210 |
| 2022-04-26 | 3,260 | 3,260 | 3,170 | 3,220 | 115,300 | 3,220 |
| 2022-04-25 | 3,290 | 3,345 | 3,220 | 3,225 | 83,400 | 3,225 |
| 2022-04-22 | 3,365 | 3,375 | 3,290 | 3,305 | 104,500 | 3,305 |
| 2022-04-21 | 3,385 | 3,460 | 3,350 | 3,430 | 112,500 | 3,430 |
| 2022-04-20 | 3,440 | 3,450 | 3,355 | 3,385 | 130,900 | 3,385 |
| 2022-04-19 | 3,435 | 3,465 | 3,380 | 3,400 | 151,900 | 3,400 |
| 2022-04-18 | 3,485 | 3,495 | 3,325 | 3,405 | 157,100 | 3,405 |
| 2022-04-15 | 3,615 | 3,625 | 3,485 | 3,515 | 161,100 | 3,515 |
| 2022-04-14 | 3,695 | 3,745 | 3,625 | 3,640 | 156,800 | 3,640 |
| 2022-04-13 | 3,610 | 3,725 | 3,610 | 3,655 | 149,200 | 3,655 |
| 2022-04-12 | 3,730 | 3,755 | 3,665 | 3,680 | 77,200 | 3,680 |
| 2022-04-11 | 3,840 | 3,865 | 3,750 | 3,790 | 59,300 | 3,790 |
| 2022-04-08 | 3,880 | 3,910 | 3,815 | 3,870 | 92,300 | 3,870 |
| 2022-04-07 | 4,000 | 4,015 | 3,880 | 3,900 | 92,200 | 3,900 |
| 2022-04-06 | 4,110 | 4,160 | 4,075 | 4,085 | 100,900 | 4,085 |
| 2022-04-05 | 4,220 | 4,220 | 4,130 | 4,140 | 46,200 | 4,140 |
| 2022-04-04 | 4,170 | 4,205 | 4,135 | 4,170 | 65,800 | 4,170 |
| 2022-04-01 | 4,085 | 4,140 | 4,035 | 4,140 | 77,100 | 4,140 |
| 2022-03-31 | 4,115 | 4,215 | 4,110 | 4,150 | 76,800 | 4,150 |
| 2022-03-30 | 4,130 | 4,200 | 4,085 | 4,185 | 104,600 | 4,185 |
| 2022-03-29 | 4,100 | 4,145 | 4,005 | 4,090 | 114,200 | 4,090 |
| 2022-03-28 | 4,190 | 4,190 | 4,105 | 4,120 | 51,900 | 4,120 |
| 2022-03-25 | 4,195 | 4,245 | 4,150 | 4,215 | 83,300 | 4,215 |
| 2022-03-24 | 4,095 | 4,215 | 4,060 | 4,200 | 87,200 | 4,200 |
| 2022-03-23 | 4,040 | 4,220 | 4,025 | 4,205 | 122,800 | 4,205 |
| 2022-03-22 | 4,145 | 4,145 | 4,030 | 4,070 | 99,900 | 4,070 |
| 2022-03-18 | 4,080 | 4,135 | 4,000 | 4,090 | 154,800 | 4,090 |
| 2022-03-17 | 4,085 | 4,125 | 4,020 | 4,080 | 115,800 | 4,080 |
| 2022-03-16 | 4,070 | 4,070 | 3,995 | 4,015 | 104,900 | 4,015 |
| 2022-03-15 | 3,900 | 4,080 | 3,900 | 4,020 | 138,000 | 4,020 |
| 2022-03-14 | 3,960 | 4,045 | 3,905 | 3,905 | 75,700 | 3,905 |
| 2022-03-11 | 4,075 | 4,095 | 3,880 | 3,940 | 88,600 | 3,940 |
| 2022-03-10 | 4,225 | 4,240 | 4,165 | 4,200 | 101,600 | 4,200 |
| 2022-03-09 | 4,135 | 4,200 | 4,045 | 4,155 | 73,300 | 4,155 |
| 2022-03-08 | 4,150 | 4,195 | 4,005 | 4,045 | 102,600 | 4,045 |
| 2022-03-07 | 4,315 | 4,380 | 4,195 | 4,235 | 69,000 | 4,235 |
| 2022-03-04 | 4,590 | 4,595 | 4,365 | 4,385 | 50,300 | 4,385 |
| 2022-03-03 | 4,770 | 4,780 | 4,650 | 4,655 | 61,300 | 4,655 |
| 2022-03-02 | 4,760 | 4,765 | 4,630 | 4,630 | 56,200 | 4,630 |
| 2022-03-01 | 4,900 | 4,915 | 4,835 | 4,840 | 46,100 | 4,840 |
| 2022-02-28 | 4,865 | 4,950 | 4,795 | 4,930 | 62,300 | 4,930 |
| 2022-02-25 | 4,590 | 4,795 | 4,590 | 4,770 | 41,800 | 4,770 |
| 2022-02-24 | 4,455 | 4,660 | 4,455 | 4,620 | 55,200 | 4,620 |
| 2022-02-22 | 4,500 | 4,620 | 4,495 | 4,525 | 51,100 | 4,525 |
| 2022-02-21 | 4,630 | 4,680 | 4,545 | 4,595 | 32,700 | 4,595 |
| 2022-02-18 | 4,705 | 4,790 | 4,590 | 4,700 | 52,300 | 4,700 |
| 2022-02-17 | 4,755 | 4,800 | 4,735 | 4,775 | 23,300 | 4,775 |
| 2022-02-16 | 4,660 | 4,765 | 4,660 | 4,765 | 29,400 | 4,765 |
| 2022-02-15 | 4,590 | 4,610 | 4,490 | 4,550 | 66,000 | 4,550 |
| 2022-02-14 | 4,555 | 4,635 | 4,455 | 4,565 | 64,800 | 4,565 |
| 2022-02-10 | 4,775 | 4,775 | 4,665 | 4,715 | 43,600 | 4,715 |
| 2022-02-09 | 4,745 | 4,845 | 4,710 | 4,765 | 157,600 | 4,765 |
| 2022-02-08 | 4,525 | 4,595 | 4,405 | 4,570 | 64,900 | 4,570 |
| 2022-02-07 | 4,825 | 4,840 | 4,525 | 4,555 | 124,100 | 4,555 |
| 2022-02-04 | 4,920 | 4,970 | 4,845 | 4,935 | 48,900 | 4,935 |
| 2022-02-03 | 5,020 | 5,020 | 4,855 | 4,965 | 88,600 | 4,965 |
| 2022-02-02 | 4,960 | 5,100 | 4,960 | 5,090 | 68,600 | 5,090 |
| 2022-02-01 | 5,080 | 5,140 | 4,880 | 4,920 | 59,800 | 4,920 |
| 2022-01-31 | 4,715 | 4,970 | 4,675 | 4,940 | 52,200 | 4,940 |
| 2022-01-28 | 4,705 | 4,740 | 4,640 | 4,730 | 109,800 | 4,730 |
| 2022-01-27 | 4,845 | 4,890 | 4,560 | 4,650 | 72,400 | 4,650 |
| 2022-01-26 | 4,905 | 4,975 | 4,835 | 4,845 | 33,200 | 4,845 |
| 2022-01-25 | 5,020 | 5,080 | 4,830 | 4,890 | 48,600 | 4,890 |
| 2022-01-24 | 4,880 | 4,995 | 4,825 | 4,975 | 35,900 | 4,975 |
| 2022-01-21 | 4,875 | 4,910 | 4,800 | 4,910 | 36,300 | 4,910 |
| 2022-01-20 | 5,010 | 5,070 | 4,890 | 4,995 | 62,300 | 4,995 |
| 2022-01-19 | 5,130 | 5,190 | 5,050 | 5,080 | 58,300 | 5,080 |
| 2022-01-18 | 5,420 | 5,430 | 5,260 | 5,260 | 43,200 | 5,260 |
| 2022-01-17 | 5,410 | 5,460 | 5,360 | 5,410 | 25,200 | 5,410 |
| 2022-01-14 | 5,330 | 5,410 | 5,270 | 5,390 | 44,100 | 5,390 |
| 2022-01-13 | 5,380 | 5,430 | 5,310 | 5,360 | 29,100 | 5,360 |
| 2022-01-12 | 5,240 | 5,410 | 5,230 | 5,380 | 26,700 | 5,380 |
| 2022-01-11 | 5,290 | 5,300 | 5,180 | 5,210 | 26,000 | 5,210 |
| 2022-01-07 | 5,290 | 5,370 | 5,210 | 5,230 | 29,100 | 5,230 |
| 2022-01-06 | 5,320 | 5,350 | 5,260 | 5,260 | 28,000 | 5,260 |
| 2022-01-05 | 5,500 | 5,510 | 5,340 | 5,360 | 36,800 | 5,360 |
| 2022-01-04 | 5,570 | 5,610 | 5,500 | 5,520 | 35,000 | 5,520 |
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
