4975 (株)JCU の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,926	1,954	1,926	1,954	2,600	244.25
2011-12-29	1,912	1,926	1,910	1,925	2,400	240.63
2011-12-28	1,945	1,945	1,910	1,915	1,700	239.38
2011-12-27	1,930	1,931	1,910	1,910	2,800	238.75
2011-12-26	1,881	1,898	1,881	1,895	2,000	236.88
2011-12-22	1,881	1,888	1,880	1,880	2,700	235
2011-12-21	1,895	1,908	1,881	1,881	2,900	235.13
2011-12-20	1,880	1,895	1,880	1,895	1,100	236.88
2011-12-19	1,908	1,918	1,890	1,890	3,200	236.25
2011-12-16	1,930	1,930	1,908	1,908	5,000	238.50
2011-12-15	1,933	1,943	1,930	1,930	2,200	241.25
2011-12-14	1,948	1,948	1,930	1,948	2,800	243.50
2011-12-13	1,946	1,952	1,935	1,948	1,400	243.50
2011-12-12	1,950	1,950	1,930	1,946	5,000	243.25
2011-12-09	1,920	1,943	1,920	1,943	3,400	242.88
2011-12-08	1,940	1,940	1,939	1,940	700	242.50
2011-12-07	1,905	1,949	1,892	1,949	2,200	243.63
2011-12-06	1,903	1,910	1,903	1,906	1,600	238.25
2011-12-05	1,920	1,930	1,891	1,930	1,200	241.25
2011-12-02	1,888	1,928	1,880	1,880	1,800	235
2011-12-01	1,969	1,980	1,899	1,900	3,500	237.50
2011-11-30	1,900	1,958	1,900	1,929	2,400	241.13
2011-11-29	1,902	1,948	1,902	1,921	800	240.13
2011-11-28	1,937	1,937	1,912	1,912	1,000	239
2011-11-25	1,937	1,937	1,893	1,893	1,700	236.63
2011-11-24	1,859	1,900	1,855	1,900	1,200	237.50
2011-11-22	1,920	1,920	1,840	1,868	1,200	233.50
2011-11-21	1,970	1,970	1,842	1,882	2,900	235.25
2011-11-18	1,790	1,850	1,790	1,850	3,300	231.25
2011-11-17	1,845	1,845	1,782	1,810	5,300	226.25
2011-11-16	1,880	1,900	1,860	1,870	1,500	233.75
2011-11-15	1,881	1,883	1,880	1,880	1,000	235
2011-11-14	1,900	1,920	1,881	1,881	1,600	235.13
2011-11-11	1,899	1,899	1,875	1,875	800	234.38
2011-11-10	1,925	1,925	1,871	1,900	5,900	237.50
2011-11-09	1,905	1,934	1,905	1,934	1,200	241.75
2011-11-08	1,938	1,938	1,906	1,906	1,500	238.25
2011-11-07	1,960	1,960	1,902	1,938	3,400	242.25
2011-11-04	2,000	2,000	1,951	1,960	1,600	245
2011-11-02	2,010	2,020	1,971	1,983	2,400	247.88
2011-11-01	2,070	2,070	2,000	2,010	6,500	251.25
2011-10-31	2,050	2,058	2,049	2,055	2,200	256.88
2011-10-28	2,030	2,046	2,006	2,013	2,500	251.63
2011-10-27	2,020	2,025	2,000	2,025	3,800	253.13
2011-10-26	1,960	1,991	1,950	1,982	1,300	247.75
2011-10-25	1,998	2,020	1,998	2,019	1,000	252.38
2011-10-24	1,950	1,995	1,950	1,995	1,200	249.38
2011-10-21	1,999	1,999	1,949	1,976	1,100	247
2011-10-20	2,010	2,010	1,990	1,999	2,700	249.88
2011-10-19	2,016	2,016	1,990	2,001	1,200	250.13
2011-10-18	2,016	2,016	2,000	2,016	1,300	252
2011-10-17	1,964	2,020	1,951	2,016	5,000	252
2011-10-14	1,938	1,969	1,930	1,930	1,700	241.25
2011-10-13	1,960	1,975	1,930	1,975	2,800	246.88
2011-10-12	1,925	1,963	1,900	1,955	2,800	244.38
2011-10-11	1,905	1,929	1,871	1,927	4,600	240.88
2011-10-07	1,876	1,889	1,871	1,871	1,800	233.88
2011-10-06	1,849	1,885	1,849	1,860	1,800	232.50
2011-10-05	1,886	1,926	1,849	1,849	8,200	231.13
2011-10-04	1,951	1,951	1,885	1,885	5,000	235.63
2011-10-03	1,980	1,995	1,930	1,941	4,500	242.63
2011-09-30	1,996	1,996	1,930	1,930	2,400	241.25
2011-09-29	1,880	1,916	1,861	1,916	4,100	239.50
2011-09-28	1,885	1,890	1,863	1,880	5,100	235
2011-09-27	1,869	1,880	1,830	1,875	9,500	234.38
2011-09-26	1,889	1,890	1,830	1,830	8,700	228.75
2011-09-22	1,927	1,938	1,887	1,887	11,000	235.88
2011-09-21	1,989	1,990	1,955	1,955	3,900	244.38
2011-09-20	1,945	2,040	1,945	1,991	12,500	248.88
2011-09-16	1,944	1,965	1,935	1,943	13,100	242.88
2011-09-15	1,940	1,960	1,936	1,940	10,800	242.50
2011-09-14	2,005	2,018	1,965	1,970	10,000	246.25
2011-09-13	2,007	2,010	2,000	2,004	17,300	250.50
2011-09-12	2,033	2,074	2,005	2,027	13,600	253.38
2011-09-09	2,092	2,142	2,081	2,081	16,900	260.13
2011-09-08	2,129	2,129	2,092	2,092	5,800	261.50
2011-09-07	2,106	2,150	2,050	2,128	8,300	266
2011-09-06	2,158	2,158	2,101	2,106	5,900	263.25
2011-09-05	2,150	2,158	2,136	2,158	5,300	269.75
2011-09-02	2,149	2,160	2,137	2,160	12,300	270
2011-09-01	2,127	2,147	2,115	2,140	4,800	267.50
2011-08-31	2,150	2,151	2,081	2,095	22,000	261.88
2011-08-30	2,148	2,148	2,093	2,112	22,600	264
2011-08-29	2,100	2,149	2,091	2,149	3,300	268.63
2011-08-26	2,042	2,054	2,042	2,051	8,600	256.38
2011-08-25	2,050	2,055	2,036	2,047	8,200	255.88
2011-08-24	2,011	2,022	2,010	2,017	7,700	252.13
2011-08-23	2,099	2,100	2,022	2,022	20,200	252.75
2011-08-22	2,110	2,130	2,099	2,099	3,700	262.38
2011-08-19	2,119	2,119	2,061	2,105	16,200	263.13
2011-08-18	2,230	2,230	2,124	2,125	11,100	265.63
2011-08-17	2,250	2,251	2,234	2,236	3,500	279.50
2011-08-16	2,293	2,300	2,240	2,241	13,500	280.13
2011-08-15	2,249	2,295	2,233	2,295	9,600	286.88
2011-08-12	2,285	2,313	2,249	2,249	9,200	281.13
2011-08-11	2,250	2,290	2,250	2,274	8,500	284.25
2011-08-10	2,320	2,330	2,300	2,310	6,400	288.75
2011-08-09	2,201	2,314	2,099	2,314	19,200	289.25
2011-08-08	2,239	2,300	2,229	2,251	53,500	281.38
2011-08-05	2,476	2,650	2,476	2,589	7,800	323.63
2011-08-04	2,631	2,631	2,545	2,583	5,800	322.88
2011-08-03	2,686	2,704	2,635	2,636	12,000	329.50
2011-08-02	2,780	2,780	2,759	2,759	1,300	344.88
2011-08-01	2,760	2,845	2,760	2,780	3,600	347.50
2011-07-29	2,815	2,815	2,798	2,810	5,300	351.25
2011-07-28	2,815	2,815	2,801	2,813	3,500	351.63
2011-07-27	2,890	2,890	2,815	2,815	11,100	351.88
2011-07-26	2,902	2,907	2,890	2,891	3,200	361.38
2011-07-25	2,943	2,985	2,900	2,937	3,400	367.13
2011-07-22	2,952	2,961	2,920	2,938	2,500	367.25
2011-07-21	2,970	2,970	2,928	2,951	3,100	368.88
2011-07-20	3,000	3,000	2,935	2,960	3,800	370
2011-07-19	2,890	2,974	2,883	2,973	4,200	371.63
2011-07-15	2,900	2,935	2,897	2,904	3,800	363
2011-07-14	2,900	2,930	2,880	2,899	5,000	362.38
2011-07-13	2,874	2,933	2,874	2,916	4,100	364.50
2011-07-12	2,945	2,990	2,924	2,924	12,000	365.50
2011-07-11	3,055	3,065	2,994	2,995	7,000	374.38
2011-07-08	3,080	3,080	3,040	3,050	5,000	381.25
2011-07-07	2,959	3,075	2,959	3,040	13,200	380
2011-07-06	3,020	3,030	2,880	2,963	30,400	370.38
2011-07-05	3,085	3,090	3,055	3,055	9,700	381.88
2011-07-04	3,100	3,100	3,010	3,075	12,800	384.38
2011-07-01	3,100	3,135	3,100	3,100	5,300	387.50
2011-06-30	3,140	3,140	3,095	3,140	8,900	392.50
2011-06-29	3,180	3,180	3,120	3,140	4,800	392.50
2011-06-28	3,190	3,190	3,090	3,110	14,900	388.75
2011-06-27	3,190	3,200	3,130	3,190	4,800	398.75
2011-06-24	3,225	3,225	3,105	3,125	11,100	390.63
2011-06-23	3,150	3,230	3,135	3,225	13,300	403.13
2011-06-22	3,160	3,160	3,110	3,150	8,800	393.75
2011-06-21	3,100	3,190	3,100	3,160	15,800	395
2011-06-20	2,961	3,200	2,961	3,150	26,000	393.75
2011-06-17	2,950	2,984	2,902	2,981	13,400	372.63
2011-06-16	2,926	2,935	2,900	2,901	2,800	362.63
2011-06-15	3,015	3,015	2,950	2,970	10,100	371.25
2011-06-14	2,900	3,010	2,896	3,000	19,600	375
2011-06-13	2,910	2,930	2,880	2,930	6,900	366.25
2011-06-10	2,980	2,990	2,911	2,944	8,600	368
2011-06-09	2,978	2,980	2,884	2,976	8,600	372
2011-06-08	2,838	2,974	2,826	2,970	21,900	371.25
2011-06-07	2,793	2,845	2,721	2,834	6,700	354.25
2011-06-06	2,815	2,820	2,780	2,793	6,700	349.13
2011-06-03	2,825	2,877	2,785	2,850	14,900	356.25
2011-06-02	2,737	2,925	2,720	2,775	26,400	346.88
2011-06-01	2,681	2,874	2,671	2,837	33,200	354.63
2011-05-31	2,589	2,663	2,588	2,640	24,400	330
2011-05-30	2,500	2,572	2,470	2,572	8,200	321.50
2011-05-27	2,490	2,520	2,450	2,463	8,900	307.88
2011-05-26	2,470	2,490	2,470	2,490	6,400	311.25
2011-05-25	2,450	2,470	2,445	2,470	4,900	308.75
2011-05-24	2,430	2,457	2,415	2,440	5,100	305
2011-05-23	2,415	2,438	2,412	2,432	3,900	304
2011-05-20	2,416	2,434	2,406	2,410	5,000	301.25
2011-05-19	2,427	2,439	2,410	2,416	3,800	302
2011-05-18	2,444	2,444	2,394	2,441	7,500	305.13
2011-05-17	2,430	2,438	2,400	2,412	6,200	301.50
2011-05-16	2,479	2,498	2,403	2,480	8,500	310
2011-05-13	2,465	2,490	2,369	2,474	8,900	309.25
2011-05-12	2,480	2,490	2,455	2,490	3,200	311.25
2011-05-11	2,600	2,604	2,480	2,480	9,900	310
2011-05-10	2,459	2,678	2,459	2,585	41,000	323.13
2011-05-09	2,345	2,373	2,326	2,373	7,600	296.63
2011-05-06	2,303	2,348	2,300	2,307	6,200	288.38
2011-05-02	2,280	2,354	2,274	2,350	13,800	293.75
2011-04-28	2,245	2,245	2,220	2,243	7,600	280.38
2011-04-27	2,200	2,240	2,191	2,220	8,500	277.50
2011-04-26	2,159	2,175	2,145	2,175	4,400	271.88
2011-04-25	2,146	2,200	2,140	2,169	5,400	271.13
2011-04-22	2,050	2,117	2,045	2,105	13,700	263.13
2011-04-21	2,049	2,060	2,030	2,044	11,100	255.50
2011-04-20	2,025	2,044	2,015	2,015	6,300	251.88
2011-04-19	2,037	2,046	2,010	2,025	5,600	253.13
2011-04-18	2,053	2,053	2,023	2,046	3,700	255.75
2011-04-15	2,091	2,099	2,071	2,075	2,800	259.38
2011-04-14	2,073	2,110	2,073	2,082	3,800	260.25
2011-04-13	2,158	2,158	2,073	2,073	4,100	259.13
2011-04-12	2,119	2,160	2,067	2,160	6,800	270
2011-04-11	2,129	2,183	2,119	2,119	5,100	264.88
2011-04-08	2,191	2,200	2,160	2,160	5,700	270
2011-04-07	2,241	2,245	2,211	2,236	8,800	279.50
2011-04-06	2,150	2,245	2,131	2,211	13,100	276.38
2011-04-05	2,202	2,280	2,085	2,250	19,100	281.25
2011-04-04	2,300	2,300	2,258	2,280	2,500	285
2011-04-01	2,355	2,355	2,312	2,317	5,300	289.63
2011-03-31	2,300	2,355	2,259	2,355	15,000	294.38
2011-03-30	2,257	2,289	2,226	2,289	15,200	286.13
2011-03-29	2,180	2,267	2,180	2,258	20,900	282.25
2011-03-28	2,327	2,349	2,309	2,349	8,300	293.63
2011-03-25	2,325	2,360	2,310	2,325	6,800	290.63
2011-03-24	2,340	2,342	2,296	2,296	10,700	287
2011-03-23	2,380	2,387	2,345	2,346	10,100	293.25
2011-03-22	2,420	2,448	2,351	2,403	18,000	300.38
2011-03-18	2,080	2,230	2,080	2,230	18,400	278.75
2011-03-17	1,880	2,080	1,876	2,056	14,600	257
2011-03-16	1,745	1,982	1,745	1,977	17,600	247.13
2011-03-15	1,990	2,010	1,516	1,750	38,000	218.75
2011-03-14	1,980	2,260	1,980	2,016	32,400	252
2011-03-11	2,480	2,518	2,467	2,480	16,400	310
2011-03-10	2,521	2,540	2,520	2,529	7,000	316.13
2011-03-09	2,584	2,600	2,520	2,520	12,100	315
2011-03-08	2,612	2,619	2,577	2,601	12,600	325.13
2011-03-07	2,618	2,624	2,613	2,618	9,200	327.25
2011-03-04	2,602	2,626	2,601	2,618	18,400	327.25
2011-03-03	2,630	2,638	2,580	2,592	12,400	324
2011-03-02	2,564	2,611	2,564	2,580	13,100	322.50
2011-03-01	2,599	2,620	2,583	2,614	13,100	326.75
2011-02-28	2,550	2,578	2,516	2,577	7,000	322.13
2011-02-25	2,470	2,577	2,458	2,513	24,400	314.13
2011-02-24	2,630	2,630	2,492	2,495	38,900	311.88
2011-02-23	2,500	2,679	2,470	2,648	37,400	331
2011-02-22	2,580	2,595	2,501	2,511	31,700	313.88
2011-02-21	2,470	2,635	2,469	2,600	49,100	325
2011-02-18	2,420	2,488	2,414	2,488	34,300	311
2011-02-17	2,457	2,467	2,406	2,414	26,500	301.75
2011-02-16	2,400	2,490	2,399	2,475	36,800	309.38
2011-02-15	2,220	2,495	2,218	2,400	52,500	300
2011-02-14	2,187	2,220	2,152	2,205	11,700	275.63
2011-02-10	2,081	2,160	2,070	2,120	13,100	265
2011-02-09	2,181	2,198	2,120	2,120	15,600	265
2011-02-08	2,180	2,220	2,122	2,181	25,500	272.63
2011-02-07	2,070	2,180	2,070	2,180	31,800	272.50
2011-02-04	1,997	2,066	1,993	2,047	17,600	255.88
2011-02-03	1,985	1,997	1,972	1,997	7,600	249.63
2011-02-02	1,965	1,983	1,965	1,967	10,900	245.88
2011-02-01	1,958	1,970	1,931	1,965	11,700	245.63
2011-01-31	1,926	1,949	1,906	1,949	8,600	243.63
2011-01-28	1,957	1,957	1,921	1,926	9,500	240.75
2011-01-27	1,911	1,950	1,911	1,947	12,600	243.38
2011-01-26	1,915	1,924	1,911	1,911	5,900	238.88
2011-01-25	1,905	1,915	1,905	1,910	9,400	238.75
2011-01-24	1,920	1,920	1,905	1,905	6,600	238.13
2011-01-21	1,935	1,935	1,882	1,915	14,600	239.38
2011-01-20	1,908	1,928	1,903	1,928	12,200	241
2011-01-19	1,854	1,915	1,853	1,914	32,000	239.25
2011-01-18	1,830	1,854	1,830	1,854	14,700	231.75
2011-01-17	1,820	1,840	1,816	1,827	6,700	228.38
2011-01-14	1,798	1,810	1,783	1,810	9,600	226.25
2011-01-13	1,800	1,805	1,780	1,780	11,100	222.50
2011-01-12	1,798	1,801	1,790	1,800	11,200	225
2011-01-11	1,751	1,788	1,751	1,788	10,900	223.50
2011-01-07	1,746	1,753	1,740	1,750	10,400	218.75
2011-01-06	1,730	1,746	1,730	1,746	9,300	218.25
2011-01-05	1,745	1,745	1,719	1,722	5,600	215.25
2011-01-04	1,705	1,744	1,705	1,719	7,100	214.88

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