4975 (株)JCU の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,300	3,320	3,270	3,320	3,200	415
2012-12-27	3,350	3,380	3,280	3,280	7,000	410
2012-12-26	3,200	3,355	3,120	3,340	12,800	417.50
2012-12-25	3,165	3,185	3,130	3,170	5,600	396.25
2012-12-21	3,255	3,255	3,130	3,130	6,000	391.25
2012-12-20	3,200	3,250	3,180	3,210	14,800	401.25
2012-12-19	3,175	3,245	3,145	3,245	10,200	405.63
2012-12-18	3,120	3,170	3,110	3,140	7,900	392.50
2012-12-17	3,160	3,160	3,080	3,120	3,000	390
2012-12-14	3,085	3,100	3,020	3,090	7,900	386.25
2012-12-13	3,170	3,170	2,985	3,035	10,100	379.38
2012-12-12	3,175	3,180	3,115	3,120	4,700	390
2012-12-11	3,180	3,180	3,150	3,170	4,000	396.25
2012-12-10	3,180	3,180	3,140	3,175	6,100	396.88
2012-12-07	3,150	3,180	3,105	3,180	4,200	397.50
2012-12-06	3,120	3,150	3,100	3,150	6,800	393.75
2012-12-05	3,100	3,125	3,030	3,115	6,900	389.38
2012-12-04	2,999	3,150	2,980	3,140	12,100	392.50
2012-12-03	2,970	2,993	2,958	2,992	9,300	374
2012-11-30	2,929	2,950	2,914	2,950	4,600	368.75
2012-11-29	2,900	2,930	2,887	2,910	10,300	363.75
2012-11-28	2,900	2,915	2,864	2,898	11,100	362.25
2012-11-27	2,815	2,900	2,815	2,891	8,700	361.38
2012-11-26	2,830	2,849	2,778	2,817	11,700	352.13
2012-11-22	2,833	2,833	2,798	2,830	4,200	353.75
2012-11-21	2,800	2,810	2,782	2,810	2,500	351.25
2012-11-20	2,800	2,800	2,789	2,800	2,000	350
2012-11-19	2,800	2,800	2,750	2,800	3,200	350
2012-11-16	2,785	2,800	2,785	2,800	5,200	350
2012-11-15	2,825	2,835	2,801	2,835	4,500	354.38
2012-11-14	2,781	2,837	2,774	2,830	4,700	353.75
2012-11-13	2,780	2,786	2,745	2,778	6,600	347.25
2012-11-12	2,775	2,775	2,750	2,750	4,600	343.75
2012-11-09	2,774	2,774	2,733	2,740	3,900	342.50
2012-11-08	2,764	2,777	2,750	2,776	1,800	347
2012-11-07	2,780	2,780	2,701	2,766	2,200	345.75
2012-11-06	2,757	2,778	2,740	2,742	1,900	342.75
2012-11-05	2,765	2,800	2,710	2,720	7,600	340
2012-11-02	2,797	2,798	2,770	2,775	6,400	346.88
2012-11-01	2,797	2,801	2,765	2,765	4,000	345.63
2012-10-31	2,800	2,800	2,766	2,773	7,900	346.63
2012-10-30	2,800	2,800	2,760	2,761	8,400	345.13
2012-10-29	2,758	2,782	2,738	2,768	3,200	346
2012-10-26	2,728	2,757	2,728	2,743	1,800	342.88
2012-10-25	2,728	2,728	2,715	2,727	1,300	340.88
2012-10-24	2,691	2,727	2,691	2,727	2,300	340.88
2012-10-23	2,706	2,745	2,706	2,731	1,700	341.38
2012-10-22	2,690	2,755	2,690	2,754	2,200	344.25
2012-10-19	2,768	2,791	2,734	2,771	1,600	346.38
2012-10-18	2,795	2,798	2,790	2,792	3,900	349
2012-10-17	2,752	2,810	2,752	2,795	3,600	349.38
2012-10-16	2,789	2,805	2,770	2,771	1,100	346.38
2012-10-15	2,821	2,821	2,785	2,789	4,500	348.63
2012-10-12	2,755	2,865	2,755	2,818	13,800	352.25
2012-10-11	2,732	2,798	2,720	2,798	6,400	349.75
2012-10-10	2,735	2,780	2,717	2,780	4,700	347.50
2012-10-09	2,758	2,761	2,702	2,740	3,900	342.50
2012-10-05	2,623	2,782	2,623	2,758	15,500	344.75
2012-10-04	2,618	2,632	2,601	2,625	7,200	328.13
2012-10-03	2,610	2,621	2,600	2,603	5,800	325.38
2012-10-02	2,599	2,599	2,584	2,595	1,500	324.38
2012-10-01	2,599	2,599	2,571	2,586	2,600	323.25
2012-09-28	2,594	2,608	2,575	2,576	2,600	322
2012-09-27	2,610	2,617	2,576	2,594	2,400	324.25
2012-09-26	2,515	2,600	2,515	2,600	4,100	325
2012-09-25	2,579	2,600	2,551	2,600	5,300	325
2012-09-24	2,579	2,580	2,550	2,556	7,100	319.50
2012-09-21	2,565	2,570	2,531	2,531	1,000	316.38
2012-09-20	2,565	2,580	2,530	2,545	2,200	318.13
2012-09-19	2,570	2,575	2,505	2,575	2,200	321.88
2012-09-18	2,580	2,580	2,530	2,575	2,400	321.88
2012-09-14	2,481	2,605	2,473	2,580	11,700	322.50
2012-09-13	2,430	2,439	2,420	2,432	1,100	304
2012-09-12	2,399	2,430	2,393	2,430	5,000	303.75
2012-09-11	2,383	2,390	2,367	2,379	2,000	297.38
2012-09-10	2,350	2,373	2,350	2,373	5,700	296.63
2012-09-07	2,320	2,359	2,318	2,322	2,400	290.25
2012-09-06	2,340	2,367	2,340	2,340	1,300	292.50
2012-09-05	2,350	2,354	2,323	2,340	1,600	292.50
2012-09-04	2,380	2,393	2,371	2,371	1,200	296.38
2012-09-03	2,391	2,392	2,380	2,388	2,300	298.50
2012-08-31	2,420	2,420	2,380	2,399	2,500	299.88
2012-08-30	2,424	2,429	2,420	2,420	1,600	302.50
2012-08-29	2,382	2,420	2,382	2,402	500	300.25
2012-08-28	2,433	2,433	2,382	2,382	1,100	297.75
2012-08-27	2,440	2,440	2,392	2,393	1,600	299.13
2012-08-24	2,425	2,426	2,410	2,410	1,600	301.25
2012-08-23	2,425	2,425	2,400	2,405	1,400	300.63
2012-08-22	2,424	2,425	2,412	2,425	700	303.13
2012-08-21	2,410	2,425	2,388	2,425	1,400	303.13
2012-08-20	2,410	2,410	2,401	2,409	1,200	301.13
2012-08-17	2,425	2,425	2,410	2,410	700	301.25
2012-08-16	2,435	2,438	2,415	2,425	2,200	303.13
2012-08-15	2,412	2,435	2,412	2,435	1,100	304.38
2012-08-14	2,400	2,435	2,400	2,425	4,600	303.13
2012-08-13	2,398	2,400	2,383	2,400	3,200	300
2012-08-10	2,398	2,398	2,381	2,395	1,000	299.38
2012-08-09	2,368	2,395	2,366	2,395	3,200	299.38
2012-08-08	2,399	2,400	2,350	2,371	2,500	296.38
2012-08-07	2,342	2,399	2,330	2,399	5,200	299.88
2012-08-06	2,430	2,430	2,315	2,342	6,000	292.75
2012-08-03	2,261	2,261	2,230	2,230	2,200	278.75
2012-08-02	2,265	2,285	2,260	2,261	1,000	282.63
2012-08-01	2,310	2,317	2,285	2,285	1,700	285.63
2012-07-31	2,260	2,304	2,260	2,304	1,300	288
2012-07-30	2,300	2,300	2,260	2,300	1,000	287.50
2012-07-27	2,310	2,310	2,250	2,250	1,000	281.25
2012-07-26	2,224	2,300	2,224	2,300	1,000	287.50
2012-07-25	2,250	2,250	2,231	2,231	1,500	278.88
2012-07-24	2,265	2,265	2,256	2,256	900	282
2012-07-23	2,300	2,300	2,261	2,264	1,300	283
2012-07-20	2,303	2,315	2,300	2,300	900	287.50
2012-07-19	2,355	2,357	2,325	2,341	1,000	292.63
2012-07-18	2,319	2,355	2,317	2,355	3,500	294.38
2012-07-17	2,310	2,318	2,295	2,317	900	289.63
2012-07-13	2,260	2,299	2,250	2,280	1,700	285
2012-07-12	2,316	2,316	2,220	2,221	1,800	277.63
2012-07-11	2,266	2,268	2,266	2,266	400	283.25
2012-07-10	2,291	2,320	2,266	2,266	1,500	283.25
2012-07-09	2,324	2,324	2,291	2,291	900	286.38
2012-07-06	2,323	2,323	2,295	2,301	1,600	287.63
2012-07-05	2,293	2,294	2,284	2,284	1,100	285.50
2012-07-04	2,310	2,310	2,291	2,293	700	286.63
2012-07-03	2,288	2,319	2,283	2,319	2,100	289.88
2012-07-02	2,339	2,339	2,285	2,285	1,200	285.63
2012-06-29	2,288	2,290	2,255	2,290	1,500	286.25
2012-06-28	2,257	2,289	2,255	2,255	1,100	281.88
2012-06-27	2,280	2,280	2,251	2,280	2,000	285
2012-06-26	2,200	2,260	2,200	2,238	1,000	279.75
2012-06-25	2,190	2,200	2,190	2,190	600	273.75
2012-06-22	2,200	2,210	2,179	2,179	500	272.38
2012-06-21	2,178	2,218	2,178	2,200	800	275
2012-06-20	2,160	2,180	2,146	2,148	900	268.50
2012-06-19	2,142	2,160	2,140	2,160	900	270
2012-06-18	2,188	2,190	2,141	2,141	1,700	267.63
2012-06-15	2,132	2,182	2,132	2,179	400	272.38
2012-06-14	2,206	2,206	2,137	2,155	2,800	269.38
2012-06-13	2,148	2,156	2,148	2,156	400	269.50
2012-06-12	2,199	2,202	2,188	2,188	1,200	273.50
2012-06-11	2,263	2,288	2,210	2,220	2,500	277.50
2012-06-08	2,197	2,198	2,197	2,198	5,200	274.75
2012-06-07	2,122	2,194	2,120	2,194	900	274.25
2012-06-06	2,122	2,160	2,121	2,122	800	265.25
2012-06-05	2,201	2,201	2,120	2,121	1,900	265.13
2012-06-04	2,111	2,115	2,088	2,101	3,400	262.63
2012-06-01	2,250	2,250	2,206	2,209	3,500	276.13
2012-05-31	2,266	2,266	2,260	2,261	800	282.63
2012-05-30	2,250	2,287	2,235	2,287	3,500	285.88
2012-05-29	2,280	2,287	2,251	2,280	600	285
2012-05-28	2,250	2,261	2,217	2,254	3,800	281.75
2012-05-25	2,251	2,265	2,250	2,250	2,200	281.25
2012-05-24	2,285	2,285	2,250	2,265	1,700	283.13
2012-05-23	2,250	2,295	2,235	2,295	4,200	286.88
2012-05-22	2,251	2,252	2,250	2,250	900	281.25
2012-05-21	2,248	2,286	2,248	2,286	2,000	285.75
2012-05-18	2,250	2,255	2,204	2,255	5,100	281.88
2012-05-17	2,288	2,288	2,240	2,264	2,100	283
2012-05-16	2,285	2,285	2,241	2,255	1,700	281.88
2012-05-15	2,269	2,285	2,247	2,285	4,600	285.63
2012-05-14	2,275	2,280	2,240	2,276	3,000	284.50
2012-05-11	2,280	2,305	2,273	2,275	5,800	284.38
2012-05-10	2,237	2,276	2,230	2,276	1,000	284.50
2012-05-09	2,230	2,298	2,230	2,237	3,300	279.63
2012-05-08	2,300	2,300	2,236	2,283	3,900	285.38
2012-05-07	2,247	2,300	2,233	2,285	2,500	285.63
2012-05-02	2,255	2,270	2,250	2,270	1,600	283.75
2012-05-01	2,254	2,309	2,250	2,250	2,800	281.25
2012-04-27	2,290	2,299	2,275	2,285	3,900	285.63
2012-04-26	2,310	2,310	2,271	2,308	2,100	288.50
2012-04-25	2,310	2,310	2,297	2,298	1,200	287.25
2012-04-24	2,256	2,276	2,250	2,276	3,600	284.50
2012-04-23	2,300	2,300	2,261	2,261	2,400	282.63
2012-04-20	2,261	2,311	2,261	2,273	1,700	284.13
2012-04-19	2,310	2,319	2,259	2,259	2,000	282.38
2012-04-18	2,328	2,328	2,291	2,313	2,000	289.13
2012-04-17	2,268	2,278	2,268	2,278	1,200	284.75
2012-04-16	2,261	2,267	2,256	2,267	1,500	283.38
2012-04-13	2,291	2,298	2,264	2,265	2,200	283.13
2012-04-12	2,250	2,250	2,235	2,241	2,700	280.13
2012-04-11	2,200	2,208	2,200	2,200	5,700	275
2012-04-10	2,225	2,241	2,208	2,208	3,400	276
2012-04-09	2,300	2,300	2,230	2,230	8,600	278.75
2012-04-06	2,357	2,357	2,315	2,315	6,200	289.38
2012-04-05	2,352	2,391	2,321	2,391	6,600	298.88
2012-04-04	2,402	2,417	2,391	2,391	10,200	298.88
2012-04-03	2,398	2,435	2,380	2,423	10,800	302.88
2012-04-02	2,530	2,541	2,431	2,434	11,300	304.25
2012-03-30	2,554	2,580	2,538	2,580	7,700	322.50
2012-03-29	2,580	2,581	2,512	2,580	13,900	322.50
2012-03-28	2,551	2,580	2,505	2,580	43,100	322.50
2012-03-27	2,588	2,595	2,570	2,581	15,600	322.63
2012-03-26	2,607	2,610	2,581	2,588	8,800	323.50
2012-03-23	2,600	2,628	2,551	2,607	10,900	325.88
2012-03-22	2,600	2,633	2,596	2,613	11,400	326.63
2012-03-21	2,600	2,626	2,600	2,614	17,300	326.75
2012-03-19	2,551	2,600	2,550	2,600	18,000	325
2012-03-16	2,438	2,485	2,431	2,485	25,100	310.63
2012-03-15	2,400	2,405	2,390	2,404	33,900	300.50
2012-03-14	2,387	2,428	2,385	2,400	9,600	300
2012-03-13	2,378	2,394	2,376	2,387	9,200	298.38
2012-03-12	2,380	2,396	2,370	2,379	8,800	297.38
2012-03-09	2,391	2,391	2,376	2,376	6,500	297
2012-03-08	2,383	2,397	2,371	2,374	4,900	296.75
2012-03-07	2,374	2,384	2,363	2,379	4,600	297.38
2012-03-06	2,357	2,393	2,357	2,385	4,300	298.13
2012-03-05	2,365	2,378	2,356	2,356	2,800	294.50
2012-03-02	2,356	2,390	2,355	2,355	5,400	294.38
2012-03-01	2,400	2,400	2,351	2,353	12,000	294.13
2012-02-29	2,361	2,400	2,351	2,351	6,600	293.88
2012-02-28	2,280	2,357	2,280	2,351	9,000	293.88
2012-02-27	2,267	2,291	2,259	2,282	10,000	285.25
2012-02-24	2,252	2,260	2,248	2,257	10,100	282.13
2012-02-23	2,255	2,258	2,250	2,251	8,000	281.38
2012-02-22	2,265	2,265	2,251	2,255	9,600	281.88
2012-02-21	2,265	2,271	2,265	2,266	3,900	283.25
2012-02-20	2,276	2,282	2,260	2,260	10,100	282.50
2012-02-17	2,271	2,279	2,268	2,272	4,500	284
2012-02-16	2,285	2,285	2,270	2,271	6,200	283.88
2012-02-15	2,286	2,290	2,279	2,285	5,700	285.63
2012-02-14	2,282	2,285	2,277	2,281	7,100	285.13
2012-02-13	2,280	2,289	2,270	2,282	4,600	285.25
2012-02-10	2,283	2,283	2,258	2,270	6,600	283.75
2012-02-09	2,290	2,290	2,279	2,283	5,400	285.38
2012-02-08	2,256	2,279	2,256	2,279	4,100	284.88
2012-02-07	2,260	2,260	2,251	2,255	2,700	281.88
2012-02-06	2,260	2,268	2,231	2,259	5,000	282.38
2012-02-03	2,222	2,237	2,200	2,227	6,700	278.38
2012-02-02	2,247	2,250	2,220	2,225	11,100	278.13
2012-02-01	2,189	2,249	2,156	2,226	14,500	278.25
2012-01-31	2,098	2,139	2,084	2,139	10,800	267.38
2012-01-30	1,995	2,058	1,994	2,045	17,800	255.63
2012-01-27	1,965	1,965	1,954	1,955	3,900	244.38
2012-01-26	1,947	1,948	1,944	1,946	6,500	243.25
2012-01-25	1,942	1,943	1,937	1,941	9,400	242.63
2012-01-24	1,941	1,941	1,934	1,939	6,400	242.38
2012-01-23	1,940	1,941	1,934	1,935	11,900	241.88
2012-01-20	1,934	1,940	1,933	1,935	8,000	241.88
2012-01-19	1,935	1,940	1,930	1,934	5,600	241.75
2012-01-18	1,931	1,939	1,930	1,934	4,000	241.75
2012-01-17	1,933	1,939	1,932	1,935	3,400	241.88
2012-01-16	1,949	1,949	1,932	1,933	6,100	241.63
2012-01-13	1,949	1,949	1,947	1,949	1,200	243.63
2012-01-12	1,932	1,964	1,929	1,949	1,500	243.63
2012-01-11	1,936	1,949	1,932	1,932	4,400	241.50
2012-01-10	1,945	1,947	1,936	1,936	2,100	242
2012-01-06	1,950	1,950	1,936	1,936	4,000	242
2012-01-05	1,954	1,980	1,951	1,953	2,800	244.13
2012-01-04	1,994	1,999	1,961	1,984	2,900	248

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