4975 (株)JCU の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	1,760	1,760	1,758	1,758	1,600	219.75
2008-12-29	1,780	1,780	1,750	1,778	1,300	222.25
2008-12-25	1,750	1,773	1,745	1,773	500	221.63
2008-12-24	1,741	1,779	1,741	1,750	600	218.75
2008-12-22	1,780	1,780	1,730	1,735	2,100	216.88
2008-12-19	1,769	1,775	1,762	1,774	600	221.75
2008-12-18	1,794	1,794	1,762	1,769	1,400	221.13
2008-12-17	1,780	1,800	1,760	1,800	4,100	225
2008-12-16	1,780	1,780	1,770	1,776	3,400	222
2008-12-15	1,780	1,780	1,753	1,776	1,600	222
2008-12-12	1,720	1,720	1,702	1,702	3,300	212.75
2008-12-11	1,776	1,780	1,741	1,746	2,800	218.25
2008-12-10	1,750	1,779	1,749	1,776	1,100	222
2008-12-09	1,780	1,780	1,770	1,770	1,400	221.25
2008-12-08	1,780	1,780	1,772	1,779	5,300	222.38
2008-12-05	1,778	1,780	1,730	1,780	1,000	222.50
2008-12-04	1,784	1,784	1,778	1,778	900	222.25
2008-12-03	1,731	1,791	1,730	1,790	4,400	223.75
2008-12-02	1,721	1,790	1,721	1,790	700	223.75
2008-12-01	1,800	1,800	1,781	1,800	1,600	225
2008-11-28	1,800	1,823	1,779	1,800	2,000	225
2008-11-27	1,800	1,800	1,771	1,800	1,700	225
2008-11-26	1,800	1,800	1,777	1,800	1,700	225
2008-11-25	1,792	1,800	1,786	1,800	2,800	225
2008-11-21	1,732	1,779	1,732	1,778	1,500	222.25
2008-11-20	1,762	1,788	1,762	1,788	1,200	223.50
2008-11-19	1,734	1,762	1,724	1,762	2,500	220.25
2008-11-18	1,731	1,735	1,680	1,734	1,100	216.75
2008-11-17	1,673	1,733	1,673	1,731	600	216.38
2008-11-14	1,734	1,734	1,680	1,733	1,000	216.63
2008-11-13	1,650	1,660	1,640	1,640	3,100	205
2008-11-12	1,688	1,688	1,675	1,680	900	210
2008-11-11	1,744	1,744	1,688	1,688	2,900	211
2008-11-10	1,762	1,762	1,684	1,684	2,600	210.50
2008-11-07	1,728	1,730	1,702	1,702	1,600	212.75
2008-11-06	1,695	1,731	1,695	1,705	3,400	213.13
2008-11-05	1,697	1,711	1,686	1,705	2,000	213.13
2008-11-04	1,649	1,651	1,634	1,637	6,000	204.63
2008-10-31	1,699	1,699	1,580	1,600	7,300	200
2008-10-30	1,691	1,700	1,665	1,695	7,200	211.88
2008-10-29	1,700	1,710	1,666	1,690	5,900	211.25
2008-10-28	1,700	1,700	1,666	1,682	2,600	210.25
2008-10-27	1,832	1,832	1,701	1,728	2,300	216
2008-10-24	1,799	1,799	1,700	1,779	3,000	222.38
2008-10-23	1,799	1,800	1,710	1,710	2,200	213.75
2008-10-22	1,799	1,799	1,781	1,781	400	222.63
2008-10-21	1,750	1,785	1,750	1,785	1,100	223.13
2008-10-20	1,744	1,748	1,744	1,748	700	218.50
2008-10-17	1,745	1,745	1,683	1,714	4,200	214.25
2008-10-16	1,688	1,700	1,580	1,658	2,300	207.25
2008-10-15	1,746	1,746	1,656	1,693	3,300	211.63
2008-10-14	1,650	1,650	1,640	1,650	1,800	206.25
2008-10-10	1,599	1,599	1,480	1,480	5,400	185
2008-10-09	1,578	1,620	1,578	1,620	2,300	202.50
2008-10-08	1,769	1,770	1,698	1,698	3,700	212.25
2008-10-07	1,760	1,855	1,745	1,829	2,900	228.63
2008-10-06	1,899	1,899	1,760	1,761	3,200	220.13
2008-10-03	1,921	1,922	1,880	1,900	2,700	237.50
2008-10-02	2,015	2,015	1,950	1,951	1,600	243.88
2008-10-01	2,015	2,040	1,990	2,015	1,900	251.88
2008-09-30	1,935	1,960	1,935	1,960	1,300	245
2008-09-29	2,050	2,050	2,040	2,045	2,100	255.63
2008-09-26	2,155	2,160	2,025	2,045	4,100	255.63
2008-09-25	2,150	2,185	2,150	2,180	1,300	272.50
2008-09-24	2,315	2,340	2,290	2,300	4,000	287.50
2008-09-22	2,340	2,340	2,280	2,310	2,900	288.75
2008-09-19	2,300	2,300	2,210	2,280	2,700	285
2008-09-18	2,300	2,300	2,200	2,200	2,900	275
2008-09-17	2,315	2,315	2,205	2,205	700	275.63
2008-09-16	2,165	2,215	2,100	2,155	2,900	269.38
2008-09-12	2,240	2,305	2,220	2,245	3,200	280.63
2008-09-11	2,310	2,320	2,215	2,250	2,400	281.25
2008-09-10	2,220	2,330	2,220	2,310	1,200	288.75
2008-09-09	2,225	2,265	2,225	2,265	300	283.13
2008-09-08	2,290	2,360	2,220	2,220	1,300	277.50
2008-09-05	2,195	2,210	2,190	2,210	1,700	276.25
2008-09-04	2,295	2,295	2,205	2,210	1,700	276.25
2008-09-03	2,380	2,380	2,270	2,300	1,600	287.50
2008-09-01	2,400	2,400	2,390	2,400	1,500	300
2008-08-29	2,345	2,345	2,335	2,340	2,600	292.50
2008-08-28	2,260	2,265	2,220	2,265	900	283.13
2008-08-27	2,265	2,265	2,250	2,265	800	283.13
2008-08-26	2,225	2,265	2,210	2,245	800	280.63
2008-08-25	2,265	2,265	2,260	2,265	600	283.13
2008-08-22	2,260	2,265	2,250	2,260	900	282.50
2008-08-21	2,270	2,270	2,250	2,250	400	281.25
2008-08-20	2,280	2,280	2,265	2,280	400	285
2008-08-19	2,285	2,340	2,275	2,325	1,000	290.63
2008-08-18	2,275	2,295	2,265	2,295	600	286.88
2008-08-15	2,230	2,260	2,230	2,250	600	281.25
2008-08-14	2,220	2,255	2,215	2,255	400	281.88
2008-08-13	2,215	2,215	2,215	2,215	400	276.88
2008-08-12	2,235	2,255	2,210	2,210	700	276.25
2008-08-11	2,330	2,330	2,090	2,235	3,200	279.38
2008-08-08	2,375	2,400	2,320	2,320	1,700	290
2008-08-07	2,385	2,395	2,380	2,390	1,000	298.75
2008-08-06	2,370	2,405	2,370	2,385	1,300	298.13
2008-08-05	2,405	2,405	2,370	2,370	1,600	296.25
2008-08-04	2,410	2,420	2,385	2,415	900	301.88
2008-08-01	2,445	2,445	2,390	2,405	1,200	300.63
2008-07-31	2,420	2,420	2,375	2,420	1,400	302.50
2008-07-30	2,365	2,390	2,365	2,390	300	298.75
2008-07-29	2,380	2,410	2,360	2,360	700	295
2008-07-28	2,410	2,420	2,380	2,380	800	297.50
2008-07-25	2,395	2,415	2,370	2,375	800	296.88
2008-07-24	2,400	2,410	2,390	2,405	1,100	300.63
2008-07-23	2,380	2,410	2,360	2,360	1,300	295
2008-07-22	2,350	2,380	2,330	2,380	1,100	297.50
2008-07-18	2,320	2,320	2,295	2,315	1,100	289.38
2008-07-17	2,350	2,350	2,320	2,345	700	293.13
2008-07-16	2,315	2,395	2,315	2,335	1,600	291.88
2008-07-15	2,415	2,415	2,345	2,350	900	293.75
2008-07-14	2,395	2,400	2,335	2,375	700	296.88
2008-07-11	2,370	2,375	2,355	2,355	800	294.38
2008-07-10	2,400	2,400	2,365	2,370	700	296.25
2008-07-09	2,350	2,360	2,350	2,360	300	295
2008-07-08	2,340	2,340	2,270	2,280	1,500	285
2008-07-07	2,315	2,340	2,315	2,340	400	292.50
2008-07-04	2,355	2,355	2,325	2,350	1,500	293.75
2008-07-03	2,400	2,400	2,370	2,380	900	297.50
2008-07-02	2,400	2,450	2,400	2,450	1,200	306.25
2008-07-01	2,420	2,435	2,400	2,400	1,000	300
2008-06-30	2,395	2,400	2,360	2,375	1,800	296.88
2008-06-27	2,400	2,400	2,360	2,395	2,700	299.38
2008-06-26	2,350	2,385	2,350	2,380	900	297.50
2008-06-25	2,365	2,370	2,345	2,345	1,200	293.13
2008-06-24	2,370	2,370	2,365	2,365	600	295.63
2008-06-23	2,315	2,365	2,265	2,365	2,500	295.63
2008-06-20	2,450	2,450	2,370	2,370	1,800	296.25
2008-06-19	2,425	2,430	2,380	2,380	1,000	297.50
2008-06-18	2,520	2,520	2,380	2,465	8,300	308.13
2008-06-17	2,435	2,515	2,430	2,515	5,700	314.38
2008-06-16	2,320	2,430	2,320	2,430	7,800	303.75
2008-06-13	2,290	2,290	2,255	2,260	2,700	282.50
2008-06-12	2,275	2,285	2,255	2,285	4,200	285.63
2008-06-11	2,255	2,280	2,255	2,270	1,000	283.75
2008-06-10	2,255	2,270	2,250	2,265	1,700	283.13
2008-06-09	2,225	2,260	2,215	2,260	2,300	282.50
2008-06-06	2,245	2,280	2,245	2,260	2,100	282.50
2008-06-05	2,205	2,240	2,200	2,240	1,800	280
2008-06-04	2,200	2,235	2,195	2,205	800	275.63
2008-06-03	2,220	2,230	2,195	2,200	1,300	275
2008-06-02	2,230	2,230	2,195	2,210	1,700	276.25
2008-05-30	2,200	2,210	2,175	2,190	1,800	273.75
2008-05-29	2,210	2,210	2,170	2,180	500	272.50
2008-05-28	2,190	2,235	2,160	2,160	1,200	270
2008-05-27	2,185	2,190	2,185	2,190	900	273.75
2008-05-26	2,165	2,190	2,160	2,185	2,300	273.13
2008-05-23	2,200	2,250	2,180	2,205	1,800	275.63
2008-05-22	2,190	2,205	2,160	2,180	1,100	272.50
2008-05-21	2,190	2,195	2,165	2,165	1,200	270.63
2008-05-20	2,190	2,195	2,190	2,195	400	274.38
2008-05-19	2,250	2,250	2,190	2,240	1,400	280
2008-05-16	2,290	2,290	2,250	2,250	1,100	281.25
2008-05-15	2,290	2,300	2,270	2,295	1,900	286.88
2008-05-14	2,260	2,270	2,240	2,250	2,400	281.25
2008-05-13	2,240	2,240	2,210	2,220	1,100	277.50
2008-05-12	2,270	2,270	2,200	2,240	4,400	280
2008-05-09	2,190	2,190	2,110	2,110	600	263.75
2008-05-08	2,200	2,210	2,100	2,210	1,700	276.25
2008-05-07	2,160	2,190	2,160	2,165	2,400	270.63
2008-05-02	2,170	2,170	2,090	2,150	3,400	268.75
2008-05-01	2,165	2,165	2,115	2,140	2,200	267.50
2008-04-30	2,105	2,150	2,105	2,120	3,800	265
2008-04-28	2,100	2,100	2,060	2,100	8,700	262.50
2008-04-25	2,050	2,075	2,050	2,055	2,700	256.88
2008-04-24	2,030	2,045	2,030	2,045	1,700	255.63
2008-04-23	2,030	2,040	2,000	2,035	700	254.38
2008-04-22	1,991	2,030	1,991	2,030	1,500	253.75
2008-04-21	2,030	2,040	2,025	2,030	700	253.75
2008-04-18	2,000	2,010	2,000	2,000	700	250
2008-04-17	1,976	2,000	1,976	2,000	700	250
2008-04-16	2,010	2,010	1,970	1,975	500	246.88
2008-04-15	2,000	2,010	2,000	2,010	500	251.25
2008-04-14	2,015	2,015	2,000	2,010	1,500	251.25
2008-04-11	2,040	2,040	2,000	2,010	700	251.25
2008-04-10	2,005	2,005	2,000	2,005	300	250.63
2008-04-09	2,040	2,045	2,025	2,040	500	255
2008-04-08	2,040	2,045	2,000	2,040	1,100	255
2008-04-07	2,020	2,030	2,020	2,030	500	253.75
2008-04-04	2,030	2,030	2,025	2,030	1,500	253.75
2008-04-03	2,035	2,035	1,982	2,025	1,000	253.13
2008-04-02	2,045	2,060	2,015	2,030	1,700	253.75
2008-04-01	2,040	2,050	2,040	2,045	1,900	255.63
2008-03-31	1,981	2,025	1,981	2,000	500	250
2008-03-28	2,035	2,035	2,020	2,030	600	253.75
2008-03-27	2,055	2,055	1,987	1,991	1,500	248.88
2008-03-26	2,025	2,050	2,010	2,040	1,600	255
2008-03-25	2,050	2,100	2,050	2,100	4,000	262.50
2008-03-24	2,015	2,040	2,015	2,040	2,200	255
2008-03-21	1,985	2,015	1,985	2,010	1,400	251.25
2008-03-19	1,949	1,974	1,943	1,944	2,000	243
2008-03-18	1,901	1,940	1,901	1,930	1,200	241.25
2008-03-17	1,910	1,910	1,880	1,900	2,000	237.50
2008-03-14	1,906	1,940	1,906	1,915	3,700	239.38
2008-03-13	1,921	1,951	1,920	1,950	1,200	243.75
2008-03-12	2,000	2,000	1,930	1,931	1,800	241.38
2008-03-11	1,970	1,971	1,850	1,930	4,100	241.25
2008-03-10	1,980	2,035	1,970	1,971	1,900	246.38
2008-03-07	2,035	2,035	2,005	2,020	3,100	252.50
2008-03-06	2,045	2,045	2,030	2,035	1,300	254.38
2008-03-05	2,000	2,030	1,980	2,030	1,700	253.75
2008-03-04	2,005	2,010	2,005	2,010	800	251.25
2008-03-03	2,040	2,045	2,000	2,005	3,600	250.63
2008-02-29	2,000	2,040	1,980	2,010	3,900	251.25
2008-02-28	2,030	2,045	2,015	2,040	2,000	255
2008-02-27	2,015	2,045	2,010	2,040	5,000	255
2008-02-26	1,996	2,015	1,990	2,015	2,500	251.88
2008-02-25	1,980	2,010	1,980	1,995	2,300	249.38
2008-02-22	1,965	2,000	1,965	1,980	700	247.50
2008-02-21	1,971	1,995	1,970	1,971	1,600	246.38
2008-02-20	1,970	1,980	1,970	1,971	1,700	246.38
2008-02-19	1,985	1,997	1,975	1,997	1,300	249.63
2008-02-18	1,952	1,981	1,952	1,970	1,100	246.25
2008-02-15	1,964	1,980	1,951	1,980	900	247.50
2008-02-14	1,962	1,980	1,962	1,964	1,300	245.50
2008-02-13	1,938	1,978	1,938	1,965	800	245.63
2008-02-12	1,939	1,978	1,906	1,939	2,300	242.38
2008-02-08	1,939	1,970	1,931	1,931	1,400	241.38
2008-02-07	1,980	1,999	1,950	1,999	3,100	249.88
2008-02-06	1,969	1,998	1,969	1,998	1,500	249.75
2008-02-05	1,998	1,999	1,978	1,999	1,200	249.88
2008-02-04	1,985	1,998	1,960	1,997	800	249.63
2008-02-01	1,986	1,986	1,956	1,985	1,400	248.13
2008-01-31	1,955	1,963	1,940	1,956	1,200	244.50
2008-01-30	1,940	1,968	1,907	1,907	2,100	238.38
2008-01-29	1,950	1,960	1,930	1,959	800	244.88
2008-01-28	1,920	1,950	1,906	1,930	2,900	241.25
2008-01-25	1,872	1,891	1,850	1,890	1,400	236.25
2008-01-24	1,811	1,841	1,810	1,840	1,700	230
2008-01-23	1,840	1,840	1,781	1,781	2,500	222.63
2008-01-22	1,766	1,781	1,750	1,750	2,300	218.75
2008-01-21	1,818	1,860	1,769	1,796	5,300	224.50
2008-01-18	1,820	1,821	1,814	1,820	2,200	227.50
2008-01-17	1,821	1,894	1,810	1,821	1,600	227.63
2008-01-16	1,820	1,850	1,780	1,820	5,400	227.50
2008-01-15	1,955	1,960	1,845	1,848	10,500	231
2008-01-11	1,980	1,980	1,925	1,925	2,200	240.63
2008-01-10	1,900	1,978	1,900	1,975	2,900	246.88
2008-01-09	1,900	1,910	1,865	1,909	3,500	238.63
2008-01-08	1,910	1,933	1,885	1,892	3,200	236.50
2008-01-07	1,949	1,949	1,910	1,916	3,400	239.50
2008-01-04	2,000	2,000	1,950	1,951	1,900	243.88

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