4975 (株)JCU の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-293,3103,3203,2903,3204,500415
2006-12-283,3403,3903,1803,26022,900407.50
2006-12-273,5403,5403,3503,35013,100418.75
2006-12-263,3903,5003,3803,46016,300432.50
2006-12-253,3503,4203,3203,37015,900421.25
2006-12-223,1203,3503,1203,32026,500415
2006-12-213,1403,1403,1003,13012,600391.25
2006-12-203,1003,1403,1003,13011,100391.25
2006-12-193,1003,1703,1003,15022,500393.75
2006-12-183,0903,1303,0703,10022,300387.50
2006-12-153,0503,0603,0303,06011,200382.50
2006-12-143,0503,0603,0003,05022,300381.25
2006-12-133,0703,0703,0303,07034,300383.75
2006-12-122,9903,1002,9903,100118,300387.50
2006-12-113,2003,2003,1403,1403,900392.50
2006-12-083,1503,1803,1303,1603,100395
2006-12-073,0603,1503,0503,1406,400392.50
2006-12-062,9853,0602,9853,04013,500380
2006-12-052,9403,0002,9402,97520,800371.88
2006-12-042,9252,9302,9052,93018,500366.25
2006-12-012,9252,9502,9252,9405,900367.50
2006-11-302,9002,9252,9002,9201,700365
2006-11-292,8952,9002,8952,9004,400362.50
2006-11-282,8952,8952,8902,8904,300361.25
2006-11-272,8952,8952,8852,8855,000360.63
2006-11-242,8952,9102,8952,9003,600362.50
2006-11-222,9752,9952,9702,9952,300374.38
2006-11-212,9852,9852,9502,9752,200371.88
2006-11-203,1403,1402,9802,9806,100372.50
2006-11-173,1803,1803,1203,1201,000390
2006-11-163,1803,1903,1803,180700397.50
2006-11-153,1803,1803,1703,1801,900397.50
2006-11-143,2003,2103,1803,2002,000400
2006-11-133,2203,2403,2203,2401,200405
2006-11-103,1603,2203,1503,2201,300402.50
2006-11-093,2003,2203,1703,2003,400400
2006-11-083,2203,2203,2003,2202,100402.50
2006-11-073,2603,2603,2103,2203,400402.50
2006-11-063,2403,2403,2203,2401,100405
2006-11-023,3403,3403,2603,2801,100410
2006-11-013,4403,4403,3803,3804,100422.50
2006-10-313,3803,4303,3603,3904,900423.75
2006-10-303,2503,3603,2503,3507,200418.75
2006-10-273,1603,2103,1603,2103,500401.25
2006-10-263,2303,2503,1503,1803,600397.50
2006-10-253,2503,2603,2403,2601,100407.50
2006-10-243,2803,3203,2303,2502,100406.25
2006-10-233,2203,2903,2203,2403,900405
2006-10-203,2503,2603,1603,1906,600398.75
2006-10-193,3103,3303,2303,2304,000403.75
2006-10-183,3203,3203,2503,2502,500406.25
2006-10-173,3203,4003,3203,3305,100416.25
2006-10-163,3003,3403,3003,3201,300415
2006-10-133,3503,3503,3003,3505,400418.75
2006-10-123,4403,4503,4003,4007,400425
2006-10-113,5303,5303,4803,4803,600435
2006-10-103,6003,6003,5003,5306,700441.25
2006-10-063,6003,6503,6003,6501,100456.25
2006-10-053,6003,6603,6003,650700456.25
2006-10-043,6803,6803,6503,650800456.25
2006-10-033,6503,6503,6203,6507,300456.25
2006-10-023,6903,6903,6603,660400457.50
2006-09-293,7003,7003,6503,700600462.50
2006-09-283,5503,7003,5503,700300462.50
2006-09-273,7003,7003,6503,650500456.25
2006-09-263,5803,6003,5803,600400450
2006-09-253,6203,6403,5803,6401,600455
2006-09-223,6303,6303,6203,620200452.50
2006-09-213,6903,7003,6203,6401,300455
2006-09-203,6503,6703,6103,610500451.25
2006-09-193,6503,6903,6503,6601,700457.50
2006-09-153,7003,7203,6503,6501,900456.25
2006-09-143,6903,8903,6503,8901,700486.25
2006-09-133,7003,7003,6603,690500461.25
2006-09-123,8003,8003,6803,6801,400460
2006-09-083,7503,8303,7103,800600475
2006-09-073,9103,9103,7503,8005,200475
2006-09-063,9703,9703,9003,910600488.75
2006-09-053,9003,9503,9003,950500493.75
2006-09-043,9103,9103,8003,80013,600475
2006-09-013,9403,9403,9403,940100492.50
2006-08-313,9804,0003,9803,9902,700498.75
2006-08-303,9803,9803,8803,8801,900485
2006-08-294,0004,0203,9804,00014,200500
2006-08-284,0104,0103,9903,990900498.75
2006-08-254,0104,0204,0004,0001,300500
2006-08-244,0904,0904,0204,0201,400502.50
2006-08-234,0504,1504,0104,0504,100506.25
2006-08-224,0504,1504,0104,01013,600501.25
2006-08-214,1004,1004,0004,000800500
2006-08-184,1504,1504,1304,1402,600517.50
2006-08-174,1404,1604,1304,1501,500518.75
2006-08-164,1004,1004,0004,000600500
2006-08-154,0504,1004,0504,100400512.50
2006-08-144,1704,2904,1404,1401,400517.50
2006-08-114,1104,1604,1004,1601,800520
2006-08-103,9904,1603,9404,160600520
2006-08-084,0004,1504,0004,1503,100518.75
2006-08-074,0504,0504,0004,0001,700500
2006-08-044,1204,1204,0004,0302,100503.75
2006-08-033,8903,9703,8403,9704,400496.25
2006-08-023,8203,8603,8203,8502,200481.25
2006-07-313,7603,8803,7603,8205,800477.50
2006-07-283,7003,7003,6303,7003,400462.50
2006-07-273,7003,7203,6203,6903,300461.25
2006-07-263,6603,6603,5103,6202,900452.50
2006-07-253,6603,7003,6603,6602,200457.50
2006-07-243,7003,7003,6503,7001,000462.50
2006-07-214,0104,0103,8003,850900481.25
2006-07-203,8504,0003,8504,0002,400500
2006-07-193,7403,8503,7403,8503,500481.25
2006-07-184,0004,0003,6003,7905,400473.75
2006-07-144,0704,1104,0504,1005,800512.50
2006-07-134,1004,1004,0504,1006,000512.50
2006-07-124,1004,1204,1004,1003,400512.50
2006-07-114,1204,1204,1004,1001,600512.50
2006-07-104,1104,1504,1004,1201,800515
2006-07-074,1904,1904,1504,1602,000520
2006-07-064,2104,2104,2004,2101,400526.25
2006-07-054,3004,3204,2004,2002,300525
2006-07-044,1604,3504,1504,3507,800543.75
2006-07-034,1404,1604,1204,1603,600520
2006-06-304,1204,1404,1004,1207,600515
2006-06-294,1804,1804,1004,1205,800515
2006-06-284,2604,2604,1504,1806,500522.50
2006-06-274,3104,3104,2704,2704,100533.75
2006-06-264,2704,3104,2604,26014,200532.50
2006-06-234,5004,5004,5004,500100562.50
2006-06-224,5304,5304,5304,530300566.25
2006-06-204,5704,5704,5704,570100571.25
2006-06-194,5904,6504,5904,6204,400577.50
2006-06-164,6304,7004,5704,6207,400577.50
2006-06-154,6204,6504,6204,620700577.50
2006-06-144,7804,7804,6004,6202,300577.50
2006-06-134,7504,7904,7504,790300598.75
2006-06-124,4404,8004,4104,7502,000593.75
2006-06-094,4204,4904,1004,4902,600561.25
2006-06-084,4704,4704,4704,470400558.75
2006-06-074,4904,6404,4904,6001,000575
2006-06-064,5004,5004,4504,450600556.25
2006-06-024,6904,7004,5504,600700575
2006-06-014,6904,6904,6904,690100586.25
2006-05-314,6204,6804,4004,5001,800562.50
2006-05-304,6404,7504,6404,750700593.75
2006-05-294,7004,7004,6404,6401,000580
2006-05-264,7004,7004,5104,6002,000575
2006-05-254,8504,8504,8004,8001,900600
2006-05-244,8504,8504,8404,8401,000605
2006-05-234,9004,9204,8504,8501,400606.25
2006-05-225,1605,2405,0405,040800630
2006-05-195,0605,0604,9805,0101,200626.25
2006-05-184,9405,3504,9405,2601,300657.50
2006-05-175,3405,3405,3405,340100667.50
2006-05-165,5005,5005,3205,320300665
2006-05-155,5005,5005,5005,500200687.50
2006-05-125,7005,7005,4705,4701,200683.75
2006-05-115,5805,5905,5405,5401,600692.50
2006-05-105,5005,5005,4005,5001,900687.50
2006-05-095,3605,3605,3205,320500665
2006-05-085,4005,6005,4005,600800700
2006-05-025,4305,5805,3005,4002,800675
2006-05-015,5005,5005,5005,500400687.50
2006-04-285,6005,6005,6005,6002,100700
2006-04-275,7505,7505,6105,610600701.25
2006-04-265,6105,6505,6005,6103,800701.25
2006-04-255,7005,7005,6005,6001,900700
2006-04-245,6505,7305,6505,7303,500716.25
2006-04-215,7405,7505,7005,700900712.50
2006-04-205,7505,7505,6505,6503,500706.25
2006-04-195,7505,7505,7505,750200718.75
2006-04-185,6505,7505,6505,750300718.75
2006-04-175,7005,7505,7005,7001,200712.50
2006-04-145,8005,8005,7005,7002,100712.50
2006-04-135,7805,7805,7505,7501,700718.75
2006-04-125,8505,8905,8005,8002,500725
2006-04-115,9505,9505,7805,8501,400731.25
2006-04-105,7705,8105,7705,7801,500722.50
2006-04-075,9505,9805,9505,9701,100746.25
2006-04-065,9805,9805,7005,9803,700747.50
2006-04-056,0006,0005,9305,9501,200743.75
2006-04-046,0106,0105,9005,9301,400741.25
2006-04-036,0006,1505,9806,0007,400750
2006-03-315,8005,9505,8005,9501,500743.75
2006-03-305,9005,9005,8505,850800731.25
2006-03-295,8705,9005,8305,9003,100737.50
2006-03-285,6305,8005,4305,8004,100725
2006-03-2711,32011,50011,32011,500600718.75
2006-03-2411,30011,30011,30011,3001,100706.25
2006-03-2311,55011,55011,25011,4001,700712.50
2006-03-2211,34011,43011,25011,4001,600712.50
2006-03-2011,80011,80011,70011,700800731.25
2006-03-1711,25011,60011,25011,6002,200725
2006-03-1611,22011,22011,22011,220400701.25
2006-03-1511,30011,30011,22011,2201,700701.25
2006-03-1411,22011,22011,21011,2101,600700.63
2006-03-1311,22011,22011,21011,210600700.63
2006-03-1011,50011,50011,21011,2101,100700.63
2006-03-0910,63011,50010,63011,5001,400718.75
2006-03-0811,20011,20011,00011,0003,800687.50
2006-03-0711,30011,30011,20011,3001,400706.25
2006-03-0611,31011,50011,30011,300900706.25
2006-03-0311,20011,31011,20011,3001,800706.25
2006-03-0211,50011,70011,30011,3002,700706.25
2006-03-0111,69011,69011,60011,690900730.63
2006-02-2811,80011,80011,50011,7005,600731.25
2006-02-2711,76011,85011,75011,7503,900734.38
2006-02-2411,14011,50011,14011,4501,100715.63
2006-02-2310,91011,30010,91011,1104,100694.38
2006-02-2210,80011,20010,80011,0003,400687.50
2006-02-2110,30010,50010,25010,5002,600656.25
2006-02-2010,89011,20010,40010,4004,400650
2006-02-1710,85011,00010,50010,8903,500680.63
2006-02-1610,20010,50010,15010,500600656.25
2006-02-1511,10011,10010,20010,200700637.50
2006-02-1410,50010,50010,30010,5002,700656.25
2006-02-1310,52010,52010,10010,4903,600655.63
2006-02-1011,02011,03010,50010,5202,800657.50
2006-02-0911,31011,31011,30011,300700706.25
2006-02-0811,48011,48011,30011,3002,300706.25
2006-02-0711,60011,60011,38011,3802,200711.25
2006-02-0611,32011,60011,30011,6004,900725
2006-02-0311,30011,50011,10011,3008,800706.25
2006-02-0211,50011,50010,70011,1105,100694.38
2006-02-0111,34011,53011,20011,4006,700712.50
2006-01-3111,30011,50011,00011,5005,500718.75
2006-01-3011,85012,30011,30011,60030,200725
2006-01-2711,30011,85011,00011,85034,200740.63
2006-01-2610,33011,30010,33011,21026,600700.63
2006-01-2510,30010,35010,15010,3007,800643.75
2006-01-2410,04010,33010,03010,10012,000631.25
2006-01-2310,00010,1009,76010,0809,300630
2006-01-2010,00010,09010,00010,0105,300625.63
2006-01-199,60010,0809,3009,80010,200612.50
2006-01-189,8009,9009,6009,7209,000607.50
2006-01-1710,00010,12010,00010,0009,600625
2006-01-1610,11010,15010,00010,1406,700633.75
2006-01-139,89010,1209,80010,12016,900632.50
2006-01-129,8009,9309,6109,9306,400620.63
2006-01-119,9009,9709,4509,90014,600618.75
2006-01-1010,01010,0209,9709,9908,700624.38
2006-01-069,83010,0209,81010,00017,500625
2006-01-0510,00010,0009,8009,89021,400618.13
2006-01-0410,11010,11010,00010,0007,900625

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