4975 (株)JCU の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,000	2,000	1,975	1,981	500	247.63
2007-12-27	2,015	2,015	1,970	2,000	2,700	250
2007-12-26	1,974	1,997	1,960	1,997	3,200	249.63
2007-12-25	1,860	1,974	1,860	1,974	2,200	246.75
2007-12-21	1,850	1,865	1,831	1,864	4,900	233
2007-12-20	1,862	1,863	1,850	1,852	3,100	231.50
2007-12-19	1,980	1,980	1,841	1,850	6,100	231.25
2007-12-18	1,995	2,015	1,980	1,980	4,500	247.50
2007-12-17	2,045	2,045	1,998	2,000	2,900	250
2007-12-14	1,995	2,010	1,990	2,005	3,300	250.63
2007-12-13	2,010	2,030	1,998	2,000	2,400	250
2007-12-12	2,015	2,030	1,990	2,000	4,700	250
2007-12-11	2,050	2,075	2,010	2,010	6,100	251.25
2007-12-10	1,990	2,030	1,990	2,020	4,300	252.50
2007-12-07	1,972	2,010	1,972	1,988	2,000	248.50
2007-12-06	2,030	2,030	1,980	2,000	3,700	250
2007-12-05	1,995	1,996	1,963	1,970	3,800	246.25
2007-12-04	2,000	2,015	1,995	1,995	2,500	249.38
2007-12-03	2,030	2,030	2,005	2,010	4,100	251.25
2007-11-30	1,994	2,025	1,987	2,015	3,900	251.88
2007-11-29	2,000	2,030	1,991	2,000	4,600	250
2007-11-28	1,960	1,980	1,960	1,979	1,300	247.38
2007-11-27	1,926	1,949	1,875	1,949	4,800	243.63
2007-11-26	1,890	1,890	1,850	1,870	1,300	233.75
2007-11-22	1,790	1,800	1,780	1,800	3,900	225
2007-11-21	1,869	1,892	1,800	1,820	4,700	227.50
2007-11-20	1,871	1,877	1,846	1,869	5,000	233.63
2007-11-19	1,892	1,940	1,892	1,901	2,700	237.63
2007-11-16	1,975	1,977	1,952	1,952	2,800	244
2007-11-15	1,989	1,989	1,960	1,980	1,400	247.50
2007-11-14	1,920	1,990	1,920	1,990	2,700	248.75
2007-11-13	1,881	1,895	1,880	1,895	5,300	236.88
2007-11-12	1,919	1,919	1,860	1,880	5,300	235
2007-11-09	1,948	1,950	1,925	1,928	2,300	241
2007-11-08	1,941	1,942	1,900	1,920	6,300	240
2007-11-07	1,975	1,990	1,941	1,941	3,300	242.63
2007-11-06	1,948	1,974	1,947	1,974	5,100	246.75
2007-11-05	2,040	2,045	1,940	1,943	28,200	242.88
2007-11-02	2,005	2,040	2,005	2,040	19,600	255
2007-11-01	2,035	2,140	2,035	2,100	11,500	262.50
2007-10-31	2,030	2,050	2,020	2,030	36,500	253.75
2007-10-30	2,240	2,240	2,070	2,110	33,700	263.75
2007-10-29	2,245	2,325	2,245	2,280	61,900	285
2007-10-26	2,625	2,650	2,625	2,645	1,600	330.63
2007-10-25	2,645	2,645	2,620	2,625	1,100	328.13
2007-10-24	2,640	2,650	2,625	2,650	4,700	331.25
2007-10-23	2,565	2,600	2,565	2,600	1,500	325
2007-10-22	2,595	2,600	2,560	2,590	1,800	323.75
2007-10-19	2,650	2,650	2,580	2,635	5,700	329.38
2007-10-18	2,605	2,610	2,585	2,595	3,600	324.38
2007-10-17	2,620	2,620	2,585	2,605	6,900	325.63
2007-10-16	2,655	2,665	2,630	2,630	5,900	328.75
2007-10-15	2,650	2,680	2,650	2,650	4,700	331.25
2007-10-12	2,675	2,675	2,635	2,645	5,100	330.63
2007-10-11	2,660	2,660	2,600	2,635	8,500	329.38
2007-10-10	2,635	2,645	2,600	2,620	7,500	327.50
2007-10-09	2,565	2,615	2,560	2,600	7,700	325
2007-10-05	2,525	2,525	2,510	2,525	4,900	315.63
2007-10-04	2,515	2,520	2,490	2,505	6,600	313.13
2007-10-03	2,515	2,520	2,480	2,500	8,500	312.50
2007-10-02	2,540	2,540	2,505	2,505	3,800	313.13
2007-10-01	2,540	2,540	2,490	2,495	10,200	311.88
2007-09-28	2,460	2,500	2,455	2,500	13,400	312.50
2007-09-27	2,455	2,495	2,425	2,435	7,500	304.38
2007-09-26	2,410	2,430	2,410	2,430	37,300	303.75
2007-09-25	2,400	2,400	2,380	2,400	15,900	300
2007-09-21	2,420	2,430	2,415	2,425	28,900	303.13
2007-09-20	2,425	2,430	2,415	2,420	39,400	302.50
2007-09-19	2,410	2,430	2,395	2,430	61,300	303.75
2007-09-18	2,400	2,415	2,395	2,405	37,400	300.63
2007-09-14	2,415	2,420	2,390	2,400	20,100	300
2007-09-13	2,535	2,535	2,410	2,455	31,800	306.88
2007-09-12	2,560	2,585	2,550	2,555	3,100	319.38
2007-09-11	2,545	2,565	2,530	2,560	6,300	320
2007-09-10	2,550	2,555	2,505	2,550	11,500	318.75
2007-09-07	2,600	2,600	2,575	2,575	6,000	321.88
2007-09-06	2,600	2,600	2,585	2,600	4,700	325
2007-09-05	2,680	2,680	2,600	2,610	9,400	326.25
2007-09-04	2,700	2,700	2,680	2,680	4,400	335
2007-09-03	2,780	2,780	2,710	2,715	4,600	339.38
2007-08-31	2,695	2,715	2,695	2,705	19,800	338.13
2007-08-30	2,725	2,725	2,670	2,685	11,700	335.63
2007-08-29	2,825	2,825	2,700	2,720	9,800	340
2007-08-28	2,825	2,830	2,805	2,830	2,300	353.75
2007-08-27	2,750	2,760	2,745	2,745	5,100	343.13
2007-08-24	2,700	2,700	2,640	2,650	3,400	331.25
2007-08-23	2,600	2,635	2,590	2,635	2,700	329.38
2007-08-22	2,600	2,615	2,600	2,600	5,100	325
2007-08-21	2,650	2,655	2,620	2,640	12,900	330
2007-08-20	2,650	2,650	2,645	2,650	1,700	331.25
2007-08-17	2,660	2,670	2,600	2,600	4,600	325
2007-08-16	2,740	2,740	2,660	2,700	9,700	337.50
2007-08-15	2,750	2,790	2,730	2,750	11,700	343.75
2007-08-14	2,750	2,775	2,740	2,775	4,300	346.88
2007-08-13	2,700	2,750	2,510	2,680	33,900	335
2007-08-10	2,870	2,870	2,810	2,825	6,200	353.13
2007-08-09	2,870	2,900	2,870	2,895	7,100	361.88
2007-08-08	2,880	2,920	2,875	2,880	6,800	360
2007-08-07	2,885	2,900	2,860	2,875	20,900	359.38
2007-08-06	2,880	2,920	2,880	2,920	3,100	365
2007-08-03	2,950	2,970	2,940	2,960	2,500	370
2007-08-02	2,945	2,950	2,945	2,950	900	368.75
2007-08-01	2,980	2,980	2,945	2,945	3,800	368.13
2007-07-31	2,920	2,950	2,920	2,940	5,800	367.50
2007-07-30	2,930	2,930	2,900	2,910	5,600	363.75
2007-07-27	2,950	2,960	2,930	2,940	8,700	367.50
2007-07-26	2,990	3,000	2,960	2,960	6,800	370
2007-07-25	2,985	2,990	2,985	2,990	3,200	373.75
2007-07-24	3,010	3,010	2,995	3,000	1,600	375
2007-07-23	2,995	3,020	2,995	3,020	2,900	377.50
2007-07-20	2,990	3,000	2,990	2,990	8,300	373.75
2007-07-19	3,000	3,020	2,985	2,990	8,300	373.75
2007-07-18	3,030	3,030	2,995	3,000	10,800	375
2007-07-17	3,020	3,020	3,010	3,020	6,000	377.50
2007-07-13	3,030	3,030	3,020	3,020	7,900	377.50
2007-07-12	3,060	3,080	3,020	3,050	10,600	381.25
2007-07-11	3,080	3,080	3,050	3,060	3,800	382.50
2007-07-10	3,100	3,100	3,070	3,070	4,700	383.75
2007-07-09	3,090	3,090	3,080	3,080	5,100	385
2007-07-06	3,080	3,080	3,070	3,070	4,400	383.75
2007-07-05	3,100	3,100	3,090	3,100	21,300	387.50
2007-07-04	3,140	3,140	3,100	3,100	2,500	387.50
2007-07-03	3,130	3,150	3,110	3,120	3,200	390
2007-07-02	3,100	3,120	3,100	3,110	4,500	388.75
2007-06-29	3,140	3,140	3,100	3,100	3,600	387.50
2007-06-28	3,100	3,120	3,100	3,120	2,600	390
2007-06-27	3,130	3,130	3,100	3,100	4,400	387.50
2007-06-26	3,080	3,130	3,080	3,130	4,400	391.25
2007-06-25	3,090	3,120	3,090	3,120	5,300	390
2007-06-22	3,100	3,130	3,100	3,110	5,400	388.75
2007-06-21	3,100	3,150	3,100	3,150	4,900	393.75
2007-06-20	3,100	3,160	3,100	3,160	8,200	395
2007-06-19	3,100	3,110	3,100	3,100	5,000	387.50
2007-06-18	3,100	3,110	3,080	3,110	17,100	388.75
2007-06-15	3,070	3,110	3,070	3,110	1,700	388.75
2007-06-14	3,050	3,070	3,050	3,070	500	383.75
2007-06-13	3,070	3,070	3,000	3,000	2,500	375
2007-06-12	3,120	3,120	3,060	3,070	2,000	383.75
2007-06-11	3,110	3,110	3,070	3,080	3,300	385
2007-06-08	3,110	3,110	3,090	3,110	3,200	388.75
2007-06-07	3,090	3,120	3,080	3,120	1,900	390
2007-06-06	3,100	3,140	3,100	3,140	1,400	392.50
2007-06-05	3,140	3,150	3,120	3,150	2,400	393.75
2007-06-04	3,140	3,150	3,140	3,150	3,800	393.75
2007-06-01	3,150	3,150	3,130	3,150	2,300	393.75
2007-05-31	3,160	3,160	3,120	3,140	1,000	392.50
2007-05-30	3,110	3,140	3,100	3,110	1,600	388.75
2007-05-29	3,160	3,160	3,130	3,130	1,900	391.25
2007-05-28	3,170	3,170	3,090	3,140	3,900	392.50
2007-05-25	3,050	3,070	3,030	3,070	1,200	383.75
2007-05-24	3,090	3,090	3,050	3,070	700	383.75
2007-05-23	3,030	3,130	3,020	3,090	4,200	386.25
2007-05-22	3,020	3,020	3,010	3,010	700	376.25
2007-05-21	3,020	3,030	2,975	2,975	5,100	371.88
2007-05-18	3,030	3,030	3,000	3,020	6,600	377.50
2007-05-17	3,030	3,030	3,010	3,010	7,400	376.25
2007-05-16	3,030	3,030	3,020	3,020	2,200	377.50
2007-05-15	3,020	3,060	3,020	3,050	3,500	381.25
2007-05-14	3,070	3,100	3,000	3,020	9,800	377.50
2007-05-11	3,110	3,110	2,950	3,040	32,200	380
2007-05-10	3,260	3,270	3,100	3,110	23,100	388.75
2007-05-09	3,350	3,350	3,330	3,330	3,600	416.25
2007-05-08	3,340	3,350	3,330	3,350	4,000	418.75
2007-05-07	3,310	3,320	3,300	3,300	4,000	412.50
2007-05-02	3,300	3,320	3,280	3,300	3,400	412.50
2007-05-01	3,250	3,270	3,240	3,260	4,500	407.50
2007-04-27	3,230	3,250	3,150	3,210	15,800	401.25
2007-04-26	3,260	3,310	3,200	3,250	34,700	406.25
2007-04-25	3,380	3,390	3,260	3,310	15,500	413.75
2007-04-24	3,280	3,390	3,280	3,340	5,000	417.50
2007-04-23	3,310	3,350	3,220	3,230	8,400	403.75
2007-04-20	3,330	3,350	3,280	3,300	7,000	412.50
2007-04-19	3,370	3,380	3,220	3,290	9,600	411.25
2007-04-18	3,390	3,390	3,320	3,340	6,300	417.50
2007-04-17	3,380	3,390	3,370	3,390	7,700	423.75
2007-04-16	3,360	3,390	3,360	3,370	7,900	421.25
2007-04-13	3,350	3,380	3,330	3,370	8,600	421.25
2007-04-12	3,280	3,330	3,280	3,330	4,300	416.25
2007-04-11	3,280	3,300	3,270	3,280	4,100	410
2007-04-10	3,240	3,280	3,240	3,270	3,900	408.75
2007-04-09	3,270	3,280	3,250	3,260	6,000	407.50
2007-04-06	3,240	3,270	3,240	3,270	5,500	408.75
2007-04-05	3,210	3,230	3,200	3,230	1,700	403.75
2007-04-04	3,200	3,240	3,200	3,220	2,400	402.50
2007-04-03	3,190	3,200	3,190	3,200	600	400
2007-04-02	3,200	3,230	3,190	3,190	1,200	398.75
2007-03-30	3,190	3,190	3,170	3,190	1,600	398.75
2007-03-29	3,160	3,200	3,150	3,160	2,900	395
2007-03-28	3,170	3,200	3,160	3,200	2,400	400
2007-03-27	3,240	3,240	3,200	3,200	2,700	400
2007-03-26	3,160	3,230	3,150	3,210	9,100	401.25
2007-03-23	3,170	3,240	3,130	3,130	11,300	391.25
2007-03-22	3,230	3,240	3,160	3,170	23,200	396.25
2007-03-20	3,370	3,370	3,150	3,180	23,100	397.50
2007-03-19	3,280	3,340	3,280	3,320	1,800	415
2007-03-16	3,320	3,370	3,290	3,320	3,700	415
2007-03-15	3,280	3,370	3,280	3,310	6,000	413.75
2007-03-14	3,340	3,340	3,300	3,320	3,500	415
2007-03-13	3,500	3,500	3,390	3,390	2,700	423.75
2007-03-12	3,410	3,470	3,410	3,440	5,600	430
2007-03-09	3,420	3,460	3,400	3,450	4,100	431.25
2007-03-08	3,400	3,410	3,380	3,400	2,600	425
2007-03-07	3,400	3,440	3,380	3,430	3,100	428.75
2007-03-06	3,330	3,380	3,330	3,360	2,200	420
2007-03-05	3,380	3,430	3,350	3,380	6,400	422.50
2007-03-02	3,490	3,490	3,370	3,480	8,400	435
2007-03-01	3,480	3,500	3,460	3,480	8,000	435
2007-02-28	3,320	3,470	3,320	3,430	22,200	428.75
2007-02-27	3,610	3,620	3,570	3,620	8,700	452.50
2007-02-26	3,690	3,720	3,610	3,630	8,000	453.75
2007-02-23	3,680	3,690	3,600	3,600	4,500	450
2007-02-22	3,600	3,690	3,500	3,690	15,200	461.25
2007-02-21	3,700	3,720	3,600	3,600	19,400	450
2007-02-20	3,650	3,750	3,650	3,750	12,700	468.75
2007-02-19	3,530	3,600	3,460	3,600	8,100	450
2007-02-16	3,330	3,480	3,330	3,430	2,700	428.75
2007-02-15	3,330	3,390	3,320	3,330	5,400	416.25
2007-02-14	3,490	3,520	3,360	3,360	8,100	420
2007-02-13	3,550	3,550	3,480	3,490	3,100	436.25
2007-02-09	3,550	3,600	3,450	3,590	5,000	448.75
2007-02-08	3,550	3,580	3,400	3,580	6,800	447.50
2007-02-07	3,640	3,640	3,550	3,550	3,900	443.75
2007-02-06	3,670	3,700	3,640	3,650	2,500	456.25
2007-02-05	3,760	3,770	3,690	3,710	1,800	463.75
2007-02-02	3,700	3,730	3,700	3,700	2,300	462.50
2007-02-01	3,720	3,730	3,680	3,730	2,500	466.25
2007-01-31	3,750	3,750	3,670	3,670	4,000	458.75
2007-01-30	3,700	3,760	3,700	3,710	9,600	463.75
2007-01-29	3,790	3,790	3,680	3,700	8,300	462.50
2007-01-26	3,750	3,780	3,720	3,770	4,400	471.25
2007-01-25	3,680	3,820	3,680	3,790	33,700	473.75
2007-01-24	3,580	3,620	3,550	3,590	19,700	448.75
2007-01-23	3,680	3,690	3,570	3,570	9,600	446.25
2007-01-22	3,500	3,670	3,470	3,600	18,100	450
2007-01-19	3,390	3,480	3,350	3,470	8,200	433.75
2007-01-18	3,390	3,430	3,330	3,410	9,400	426.25
2007-01-17	3,380	3,410	3,380	3,400	10,200	425
2007-01-16	3,330	3,400	3,310	3,400	6,000	425
2007-01-15	3,370	3,370	3,330	3,360	3,000	420
2007-01-12	3,400	3,400	3,330	3,350	9,700	418.75
2007-01-11	3,470	3,470	3,350	3,400	3,900	425
2007-01-10	3,410	3,460	3,350	3,460	7,800	432.50
2007-01-09	3,420	3,490	3,390	3,410	8,800	426.25
2007-01-05	3,400	3,400	3,350	3,400	9,800	425
2007-01-04	3,380	3,410	3,310	3,410	4,500	426.25

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