4975 (株)JCU の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305,3505,3905,3005,34015,600667.50
2013-12-275,2205,3105,2005,31027,000663.75
2013-12-265,1105,2305,1105,21021,300651.25
2013-12-255,0305,1205,0305,07018,500633.75
2013-12-245,1405,1405,0005,07019,800633.75
2013-12-205,1005,1905,1005,16015,100645
2013-12-195,1405,1805,0905,13024,900641.25
2013-12-185,1205,1705,0305,12013,800640
2013-12-175,1605,1905,0505,12013,700640
2013-12-165,2005,2005,0605,14019,600642.50
2013-12-135,2405,2705,1005,10027,300637.50
2013-12-125,0105,1705,0005,15016,600643.75
2013-12-115,0605,2005,0605,06011,400632.50
2013-12-105,0905,2005,0705,16024,800645
2013-12-095,0305,0805,0005,07017,100633.75
2013-12-064,9955,0104,8154,92019,100615
2013-12-055,0805,1205,0705,07012,500633.75
2013-12-045,1005,1705,0505,08021,200635
2013-12-035,0505,3005,0005,27037,300658.75
2013-12-025,0005,0505,0005,0209,300627.50
2013-11-294,9805,0004,9805,00017,100625
2013-11-285,0005,0104,9504,98013,800622.50
2013-11-275,0005,0004,9104,92514,400615.63
2013-11-265,0105,0104,9655,00014,700625
2013-11-254,9805,0504,9755,04015,400630
2013-11-225,0005,1304,9654,98044,100622.50
2013-11-214,7154,9104,7104,86024,200607.50
2013-11-204,8504,8504,7504,78511,700598.13
2013-11-194,7954,8504,7604,82518,800603.13
2013-11-184,6804,7704,6104,75520,200594.38
2013-11-154,5504,5804,5254,57010,500571.25
2013-11-144,4604,5804,4554,55024,800568.75
2013-11-134,3454,4604,3354,46014,600557.50
2013-11-124,4004,4604,3154,34515,200543.13
2013-11-114,3904,4754,3704,46030,800557.50
2013-11-084,1104,3404,1104,32033,000540
2013-11-074,2004,3304,1354,25057,400531.25
2013-11-063,8153,8953,8103,83518,200479.38
2013-11-053,9203,9303,8103,81521,600476.88
2013-11-014,0054,0103,8953,91022,200488.75
2013-10-314,0254,0604,0104,0209,200502.50
2013-10-304,0254,0704,0154,0308,500503.75
2013-10-294,0454,0754,0154,0255,100503.13
2013-10-284,0604,0654,0504,0604,600507.50
2013-10-254,0604,0754,0554,0555,600506.88
2013-10-244,0854,1104,0604,1103,900513.75
2013-10-234,0754,1204,0454,0858,900510.63
2013-10-224,1404,1404,0904,0909,300511.25
2013-10-214,1154,1404,1004,1204,300515
2013-10-184,1554,1704,1004,1153,300514.38
2013-10-174,1554,1954,1504,1553,300519.38
2013-10-164,1854,2004,1104,1453,800518.13
2013-10-154,2004,2804,1704,1803,200522.50
2013-10-114,1504,2054,1504,20512,000525.63
2013-10-104,1154,1754,1004,1752,900521.88
2013-10-094,0354,0954,0354,0904,600511.25
2013-10-084,0604,1154,0054,0906,900511.25
2013-10-074,1554,2254,1004,1655,900520.63
2013-10-044,2054,2504,1704,2256,000528.13
2013-10-034,2554,2654,2254,2304,700528.75
2013-10-024,3454,3854,2954,3004,700537.50
2013-10-014,3504,4254,3154,3454,200543.13
2013-09-304,3604,3754,3004,3453,600543.13
2013-09-274,3554,3904,3304,3802,800547.50
2013-09-264,2904,3654,2204,3554,700544.38
2013-09-254,4104,4554,3654,4153,000551.88
2013-09-244,3604,4954,3504,4557,300556.88
2013-09-204,3204,4004,3154,3757,200546.88
2013-09-194,3104,3504,3054,3206,300540
2013-09-184,3904,3904,2904,3103,400538.75
2013-09-174,2204,3254,2204,3007,700537.50
2013-09-134,1304,1954,0054,1958,900524.38
2013-09-124,1304,1354,0654,1301,700516.25
2013-09-114,1504,1504,0604,1306,200516.25
2013-09-104,1504,1504,1254,1503,100518.75
2013-09-094,0504,1354,0404,1357,100516.88
2013-09-064,0204,0203,9954,0155,500501.88
2013-09-053,9954,0353,9954,0353,400504.38
2013-09-043,9704,0253,9704,0158,700501.88
2013-09-033,9654,0203,9654,01011,400501.25
2013-09-023,9653,9903,9653,9652,600495.63
2013-08-304,0004,0003,9653,9658,000495.63
2013-08-294,0404,0603,9954,0602,700507.50
2013-08-284,0304,0454,0004,0403,200505
2013-08-274,1454,1454,0654,0656,100508.13
2013-08-264,0904,1354,0904,1357,600516.88
2013-08-234,0004,0803,9554,0606,500507.50
2013-08-223,9654,0003,9604,0004,000500
2013-08-213,9553,9953,9553,9705,200496.25
2013-08-204,0204,0453,9553,9554,800494.38
2013-08-194,0504,0504,0004,0203,900502.50
2013-08-164,0254,0854,0104,0505,000506.25
2013-08-154,0854,0954,0554,0605,800507.50
2013-08-143,9954,1353,9954,1357,600516.88
2013-08-134,0204,0353,9853,99510,900499.38
2013-08-124,0304,1004,0204,0355,200504.38
2013-08-094,0954,0954,0104,0807,200510
2013-08-084,0804,1454,0404,04012,400505
2013-08-074,1004,1304,0804,0807,700510
2013-08-064,1404,1454,1104,1304,900516.25
2013-08-054,2054,2104,1154,14023,500517.50
2013-08-024,2454,3454,0804,34514,500543.13
2013-08-014,0504,1054,0504,1056,500513.13
2013-07-314,1704,1704,0504,07510,800509.38
2013-07-304,1554,2554,0404,17016,500521.25
2013-07-294,3004,3404,1804,19010,200523.75
2013-07-264,5404,5404,4254,4257,400553.13
2013-07-254,6154,6304,5254,5407,000567.50
2013-07-244,6654,7004,6354,6652,500583.13
2013-07-234,6354,7404,6154,6656,600583.13
2013-07-224,6304,6554,6054,6202,400577.50
2013-07-194,6104,6604,6104,63010,200578.75
2013-07-184,6304,6754,6204,6352,700579.38
2013-07-174,6204,6504,6154,6155,000576.88
2013-07-164,7704,7704,6404,6656,800583.13
2013-07-124,8204,8754,7254,7708,400596.25
2013-07-114,8104,8504,7754,8052,600600.63
2013-07-104,6904,9454,6904,86513,900608.13
2013-07-094,7504,7504,6504,6905,000586.25
2013-07-084,7504,7504,6604,6604,300582.50
2013-07-054,6904,7004,6454,6954,600586.88
2013-07-044,6454,6454,5654,6203,400577.50
2013-07-034,6304,6304,5554,6006,400575
2013-07-024,5304,6004,5254,6005,100575
2013-07-014,4954,5054,4004,4956,000561.88
2013-06-284,2704,4254,2254,42512,700553.13
2013-06-274,2304,2704,0654,1505,600518.75
2013-06-264,2704,3404,1054,1105,000513.75
2013-06-254,3904,3904,1354,2009,500525
2013-06-244,4454,4554,3104,3104,300538.75
2013-06-214,2554,3104,1854,3005,400537.50
2013-06-204,4304,4954,3354,35010,100543.75
2013-06-194,4654,5004,4054,5006,500562.50
2013-06-184,3904,4604,3604,4607,500557.50
2013-06-174,2804,4004,2104,3909,200548.75
2013-06-144,1604,2454,1604,19517,500524.38
2013-06-134,1554,2004,0554,15515,000519.38
2013-06-124,2204,2804,1304,27513,600534.38
2013-06-114,1554,3504,1554,28519,300535.63
2013-06-104,1504,2204,0304,10034,700512.50
2013-06-074,0604,1653,8503,92525,200490.63
2013-06-064,2954,3004,0704,27030,000533.75
2013-06-054,3654,6154,3304,34019,800542.50
2013-06-044,4204,4804,2354,47019,200558.75
2013-06-034,6154,6304,5004,50015,200562.50
2013-05-314,6554,7354,6204,6659,100583.13
2013-05-304,8004,8004,5654,58515,400573.13
2013-05-294,7154,8704,7004,81016,100601.25
2013-05-284,6304,7404,5604,69517,700586.88
2013-05-274,8004,8004,6004,70024,800587.50
2013-05-244,8504,9504,7004,82534,200603.13
2013-05-235,2005,2004,8354,88533,100610.63
2013-05-225,1105,1905,0605,16019,600645
2013-05-215,1905,1905,0205,08019,300635
2013-05-205,1005,1804,8905,15038,800643.75
2013-05-174,8505,0104,8405,00027,700625
2013-05-164,7054,9254,6554,90534,700613.13
2013-05-154,9454,9854,7504,76025,200595
2013-05-144,8654,9254,8304,90517,500613.13
2013-05-134,9904,9954,8654,86530,600608.13
2013-05-105,1005,1004,9254,94542,600618.13
2013-05-095,4005,4004,9204,93069,100616.25
2013-05-085,1405,3805,1405,38025,200672.50
2013-05-075,0005,1805,0005,18017,200647.50
2013-05-025,0105,0104,9254,9958,000624.38
2013-05-014,8905,0004,8654,99513,300624.38
2013-04-304,9404,9404,8954,90011,000612.50
2013-04-264,9504,9504,9054,9258,600615.63
2013-04-254,9505,0504,8554,88019,800610
2013-04-244,9254,9504,9204,94510,700618.13
2013-04-234,8904,9404,8704,9156,800614.38
2013-04-224,7704,9104,7704,8908,400611.25
2013-04-194,9504,9504,7104,76015,300595
2013-04-184,9504,9504,8804,8808,800610
2013-04-174,8854,9854,8304,95012,800618.75
2013-04-164,8154,8504,7104,81510,100601.88
2013-04-154,9404,9804,8504,8709,800608.75
2013-04-124,9104,9954,9004,9409,100617.50
2013-04-115,0905,1204,8254,91024,300613.75
2013-04-104,8905,0904,8905,07033,800633.75
2013-04-094,8254,8604,7954,83514,300604.38
2013-04-084,8104,8804,7254,81013,000601.25
2013-04-054,8054,8954,6854,76516,700595.63
2013-04-044,7004,8504,5704,83013,400603.75
2013-04-034,7254,8604,6554,76016,500595
2013-04-024,3004,8404,1754,71537,200589.38
2013-04-014,6604,6604,4404,46019,100557.50
2013-03-294,9504,9504,7454,87023,800608.75
2013-03-284,8605,0604,8455,02024,700627.50
2013-03-275,1205,1304,7404,93038,900616.25
2013-03-265,4005,4005,1605,17032,000646.25
2013-03-254,9805,4404,8005,41041,300676.25
2013-03-225,0505,1305,0105,03017,200628.75
2013-03-214,9105,1904,9105,16023,500645
2013-03-194,6004,9954,5654,97541,200621.88
2013-03-184,7454,7454,5354,54524,900568.13
2013-03-154,6904,7004,6304,68517,300585.63
2013-03-144,5704,6404,5454,59022,100573.75
2013-03-134,3004,5504,3004,55042,200568.75
2013-03-124,2304,2354,1054,11514,400514.38
2013-03-114,1004,2404,0854,18020,800522.50
2013-03-083,9504,0453,9354,04518,400505.63
2013-03-073,9403,9703,9003,91015,600488.75
2013-03-064,0104,0103,9203,92519,700490.63
2013-03-054,0154,0253,9854,01012,900501.25
2013-03-043,9804,0853,9403,97039,200496.25
2013-03-013,6503,7753,6503,77020,500471.25
2013-02-283,6303,6703,6103,6658,800458.13
2013-02-273,6303,6303,5853,5905,800448.75
2013-02-263,5603,6853,5603,63014,700453.75
2013-02-253,6253,7103,6253,70027,300462.50
2013-02-223,6103,6853,6103,6258,900453.13
2013-02-213,6903,7003,6153,66515,800458.13
2013-02-203,6503,6903,6153,69015,100461.25
2013-02-193,6003,6703,6003,65015,400456.25
2013-02-183,6203,6203,5203,6109,800451.25
2013-02-153,5153,5403,4353,4509,300431.25
2013-02-143,6453,6503,5853,5856,500448.13
2013-02-133,6253,6503,5653,65012,000456.25
2013-02-123,6403,6403,6153,62519,500453.13
2013-02-083,5703,6403,5303,59526,200449.38
2013-02-073,7003,7003,5103,57036,800446.25
2013-02-063,7303,7453,6953,70026,600462.50
2013-02-053,8203,8503,7303,73534,400466.88
2013-02-043,6403,8303,6303,80035,100475
2013-02-013,5303,6503,5203,6509,800456.25
2013-01-313,4953,5203,4803,5058,200438.13
2013-01-303,3853,4953,3603,44521,800430.63
2013-01-293,3503,3653,3403,3502,600418.75
2013-01-283,3753,4003,3353,3357,500416.88
2013-01-253,3753,3753,3453,3653,900420.63
2013-01-243,3103,3303,3003,3303,100416.25
2013-01-233,3303,3303,3053,3102,400413.75
2013-01-223,3703,3803,3203,3305,700416.25
2013-01-213,3053,3603,3003,3557,500419.38
2013-01-183,3203,3503,2903,2954,000411.88
2013-01-173,3353,3453,2903,2957,600411.88
2013-01-163,3203,3403,3053,3155,300414.38
2013-01-153,3553,4503,3303,3309,700416.25
2013-01-113,3603,4003,3303,3706,300421.25
2013-01-103,3353,4053,3353,3759,500421.88
2013-01-093,3103,3403,3103,3252,300415.63
2013-01-083,3453,3453,3153,3203,500415
2013-01-073,3503,3703,3353,3404,600417.50
2013-01-043,4153,4153,3203,3409,100417.50

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