4975 (株)JCU の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,430	1,430	1,383	1,393	206,200	1,393
2018-12-27	1,415	1,448	1,395	1,443	193,900	1,443
2018-12-26	1,350	1,385	1,330	1,348	197,700	1,348
2018-12-25	1,302	1,366	1,302	1,332	289,100	1,332
2018-12-21	1,410	1,447	1,390	1,427	329,200	1,427
2018-12-20	1,494	1,515	1,432	1,440	218,600	1,440
2018-12-19	1,506	1,532	1,486	1,527	166,800	1,527
2018-12-18	1,523	1,548	1,506	1,515	226,600	1,515
2018-12-17	1,573	1,593	1,552	1,556	182,500	1,556
2018-12-14	1,647	1,648	1,572	1,586	218,700	1,586
2018-12-13	1,639	1,660	1,614	1,649	168,800	1,649
2018-12-12	1,608	1,640	1,555	1,631	408,100	1,631
2018-12-11	1,647	1,660	1,602	1,611	321,700	1,611
2018-12-10	1,711	1,713	1,649	1,650	245,300	1,650
2018-12-07	1,805	1,805	1,728	1,743	251,600	1,743
2018-12-06	1,779	1,805	1,755	1,795	223,400	1,795
2018-12-05	1,800	1,814	1,769	1,786	177,800	1,786
2018-12-04	1,875	1,888	1,842	1,842	201,000	1,842
2018-12-03	1,878	1,909	1,868	1,873	141,900	1,873
2018-11-30	1,830	1,864	1,825	1,848	153,700	1,848
2018-11-29	1,830	1,856	1,818	1,824	208,000	1,824
2018-11-28	1,837	1,837	1,808	1,824	145,300	1,824
2018-11-27	1,835	1,844	1,808	1,837	134,900	1,837
2018-11-26	1,811	1,835	1,793	1,819	128,000	1,819
2018-11-22	1,821	1,831	1,787	1,811	185,300	1,811
2018-11-21	1,841	1,866	1,826	1,855	142,300	1,855
2018-11-20	1,867	1,893	1,853	1,881	141,600	1,881
2018-11-19	1,860	1,929	1,857	1,893	240,400	1,893
2018-11-16	1,940	1,950	1,878	1,882	153,500	1,882
2018-11-15	1,900	1,952	1,868	1,931	263,500	1,931
2018-11-14	1,936	1,952	1,885	1,939	359,000	1,939
2018-11-13	1,948	1,993	1,886	1,976	450,700	1,976
2018-11-12	2,082	2,098	2,034	2,051	220,500	2,051
2018-11-09	2,119	2,137	2,080	2,105	231,800	2,105
2018-11-08	2,155	2,195	2,137	2,160	204,800	2,160
2018-11-07	2,211	2,215	2,103	2,115	473,700	2,115
2018-11-06	2,240	2,302	2,201	2,239	327,400	2,239
2018-11-05	2,260	2,305	2,186	2,249	535,000	2,249
2018-11-02	2,472	2,611	2,470	2,610	160,500	2,610
2018-11-01	2,430	2,493	2,395	2,454	77,300	2,454
2018-10-31	2,326	2,437	2,326	2,420	121,600	2,420
2018-10-30	2,221	2,327	2,174	2,281	298,000	2,281
2018-10-29	2,282	2,324	2,255	2,260	159,700	2,260
2018-10-26	2,340	2,363	2,243	2,267	163,900	2,267
2018-10-25	2,386	2,387	2,316	2,322	143,600	2,322
2018-10-24	2,502	2,517	2,442	2,482	108,300	2,482
2018-10-23	2,565	2,602	2,495	2,496	82,300	2,496
2018-10-22	2,585	2,635	2,551	2,615	56,100	2,615
2018-10-19	2,596	2,611	2,552	2,585	89,100	2,585
2018-10-18	2,671	2,686	2,609	2,613	67,700	2,613
2018-10-17	2,656	2,716	2,647	2,680	159,400	2,680
2018-10-16	2,617	2,697	2,600	2,614	140,400	2,614
2018-10-15	2,565	2,628	2,544	2,597	149,600	2,597
2018-10-12	2,500	2,584	2,490	2,569	112,200	2,569
2018-10-11	2,512	2,560	2,485	2,522	123,000	2,522
2018-10-10	2,637	2,739	2,620	2,676	143,400	2,676
2018-10-09	2,577	2,657	2,565	2,630	135,300	2,630
2018-10-05	2,600	2,600	2,548	2,577	56,300	2,577
2018-10-04	2,602	2,628	2,553	2,619	133,800	2,619
2018-10-03	2,726	2,726	2,617	2,618	114,000	2,618
2018-10-02	2,750	2,783	2,708	2,739	92,500	2,739
2018-10-01	2,724	2,768	2,701	2,734	69,300	2,734
2018-09-28	2,761	2,783	2,704	2,741	128,500	2,741
2018-09-27	2,757	2,775	2,741	2,744	138,900	2,744
2018-09-26	2,750	2,788	2,730	2,764	112,500	2,764
2018-09-25	2,704	2,755	2,670	2,754	153,900	2,754
2018-09-21	2,634	2,683	2,609	2,669	115,300	2,669
2018-09-20	2,637	2,649	2,548	2,599	94,900	2,599
2018-09-19	2,634	2,635	2,594	2,598	86,800	2,598
2018-09-18	2,525	2,623	2,486	2,612	136,800	2,612
2018-09-14	2,485	2,535	2,479	2,499	107,800	2,499
2018-09-13	2,438	2,475	2,431	2,446	56,000	2,446
2018-09-12	2,533	2,533	2,415	2,438	95,500	2,438
2018-09-11	2,494	2,507	2,450	2,498	141,800	2,498
2018-09-10	2,476	2,528	2,432	2,475	135,600	2,475
2018-09-07	2,520	2,533	2,437	2,488	164,500	2,488
2018-09-06	2,597	2,597	2,537	2,570	72,400	2,570
2018-09-05	2,636	2,686	2,615	2,624	82,800	2,624
2018-09-04	2,663	2,675	2,617	2,624	114,900	2,624
2018-09-03	2,719	2,744	2,656	2,663	95,400	2,663
2018-08-31	2,727	2,770	2,705	2,721	83,000	2,721
2018-08-30	2,760	2,776	2,718	2,775	42,400	2,775
2018-08-29	2,731	2,757	2,700	2,742	48,500	2,742
2018-08-28	2,785	2,807	2,720	2,737	74,200	2,737
2018-08-27	2,674	2,802	2,674	2,785	119,200	2,785
2018-08-24	2,675	2,678	2,650	2,655	64,700	2,655
2018-08-23	2,595	2,642	2,594	2,627	108,400	2,627
2018-08-22	2,540	2,597	2,539	2,587	75,600	2,587
2018-08-21	2,498	2,520	2,479	2,507	55,900	2,507
2018-08-20	2,550	2,610	2,523	2,523	104,500	2,523
2018-08-17	2,515	2,561	2,507	2,550	83,800	2,550
2018-08-16	2,522	2,545	2,469	2,515	122,400	2,515
2018-08-15	2,565	2,582	2,510	2,545	75,300	2,545
2018-08-14	2,537	2,574	2,526	2,573	84,300	2,573
2018-08-13	2,594	2,609	2,523	2,536	113,900	2,536
2018-08-10	2,702	2,709	2,610	2,626	178,600	2,626
2018-08-09	2,830	2,830	2,736	2,785	78,700	2,785
2018-08-08	2,837	2,889	2,827	2,838	92,300	2,838
2018-08-07	2,881	2,909	2,810	2,887	90,100	2,887
2018-08-06	3,050	3,060	2,901	2,931	161,300	2,931
2018-08-03	2,830	2,886	2,825	2,854	84,600	2,854
2018-08-02	2,902	2,936	2,863	2,880	67,800	2,880
2018-08-01	2,926	2,958	2,906	2,932	41,500	2,932
2018-07-31	2,930	2,930	2,870	2,912	71,700	2,912
2018-07-30	2,942	2,999	2,929	2,948	59,500	2,948
2018-07-27	2,948	2,992	2,931	2,967	55,100	2,967
2018-07-26	2,924	2,969	2,916	2,946	75,100	2,946
2018-07-25	2,850	2,897	2,848	2,889	41,400	2,889
2018-07-24	2,850	2,860	2,819	2,846	52,300	2,846
2018-07-23	2,817	2,882	2,801	2,829	93,000	2,829
2018-07-20	2,847	2,847	2,767	2,793	76,700	2,793
2018-07-19	2,844	2,905	2,844	2,870	64,100	2,870
2018-07-18	2,905	2,922	2,825	2,844	98,600	2,844
2018-07-17	2,920	2,967	2,875	2,912	181,100	2,912
2018-07-13	2,828	2,930	2,828	2,905	225,100	2,905
2018-07-12	2,735	2,818	2,732	2,779	183,600	2,779
2018-07-11	2,631	2,729	2,625	2,717	190,200	2,717
2018-07-10	2,581	2,673	2,581	2,650	110,700	2,650
2018-07-09	2,488	2,575	2,485	2,567	89,000	2,567
2018-07-06	2,400	2,488	2,392	2,486	106,300	2,486
2018-07-05	2,420	2,434	2,389	2,397	79,500	2,397
2018-07-04	2,459	2,459	2,421	2,429	89,600	2,429
2018-07-03	2,499	2,527	2,448	2,465	91,000	2,465
2018-07-02	2,577	2,604	2,482	2,485	94,000	2,485
2018-06-29	2,657	2,669	2,572	2,577	82,700	2,577
2018-06-28	2,675	2,680	2,631	2,649	88,300	2,649
2018-06-27	2,600	2,738	2,600	2,682	129,400	2,682
2018-06-26	2,652	2,655	2,586	2,604	127,300	2,604
2018-06-25	2,798	2,798	2,666	2,686	322,100	2,686
2018-06-22	2,515	2,569	2,495	2,548	112,800	2,548
2018-06-21	2,533	2,579	2,527	2,542	70,000	2,542
2018-06-20	2,560	2,562	2,481	2,534	79,300	2,534
2018-06-19	2,650	2,659	2,565	2,570	116,200	2,570
2018-06-18	2,641	2,648	2,557	2,608	113,200	2,608
2018-06-15	2,710	2,724	2,644	2,658	95,700	2,658
2018-06-14	2,684	2,721	2,649	2,700	91,300	2,700
2018-06-13	2,721	2,721	2,664	2,667	56,100	2,667
2018-06-12	2,691	2,716	2,662	2,715	86,600	2,715
2018-06-11	2,693	2,701	2,653	2,659	55,300	2,659
2018-06-08	2,669	2,710	2,669	2,688	70,100	2,688
2018-06-07	2,693	2,704	2,679	2,694	55,900	2,694
2018-06-06	2,690	2,701	2,650	2,674	75,800	2,674
2018-06-05	2,610	2,680	2,595	2,672	106,500	2,672
2018-06-04	2,592	2,629	2,592	2,603	67,700	2,603
2018-06-01	2,531	2,569	2,518	2,552	72,600	2,552
2018-05-31	2,588	2,616	2,543	2,566	102,700	2,566
2018-05-30	2,522	2,646	2,522	2,569	126,100	2,569
2018-05-29	2,596	2,596	2,534	2,559	70,200	2,559
2018-05-28	2,630	2,636	2,572	2,595	75,500	2,595
2018-05-25	2,552	2,634	2,541	2,621	95,200	2,621
2018-05-24	2,672	2,687	2,574	2,588	50,100	2,588
2018-05-23	2,640	2,681	2,622	2,643	59,500	2,643
2018-05-22	2,647	2,685	2,637	2,654	52,600	2,654
2018-05-21	2,754	2,754	2,678	2,682	74,500	2,682
2018-05-18	2,731	2,798	2,731	2,754	122,900	2,754
2018-05-17	2,728	2,778	2,698	2,720	116,100	2,720
2018-05-16	2,681	2,725	2,637	2,721	64,000	2,721
2018-05-15	2,654	2,710	2,654	2,690	133,100	2,690
2018-05-14	2,670	2,670	2,600	2,636	78,500	2,636
2018-05-11	2,660	2,728	2,648	2,657	212,400	2,657
2018-05-10	2,520	2,665	2,519	2,663	395,500	2,663
2018-05-09	2,351	2,410	2,332	2,379	137,700	2,379
2018-05-08	2,383	2,400	2,351	2,375	126,000	2,375
2018-05-07	2,414	2,414	2,344	2,360	98,900	2,360
2018-05-02	2,405	2,439	2,392	2,424	89,100	2,424
2018-05-01	2,456	2,456	2,402	2,406	81,100	2,406
2018-04-27	2,509	2,527	2,461	2,481	76,300	2,481
2018-04-26	2,545	2,553	2,511	2,539	72,700	2,539
2018-04-25	2,545	2,554	2,508	2,532	33,000	2,532
2018-04-24	2,534	2,570	2,530	2,559	53,100	2,559
2018-04-23	2,519	2,548	2,504	2,547	44,100	2,547
2018-04-20	2,554	2,554	2,502	2,515	43,200	2,515
2018-04-19	2,540	2,567	2,527	2,550	54,900	2,550
2018-04-18	2,481	2,520	2,457	2,514	39,400	2,514
2018-04-17	2,492	2,500	2,463	2,478	43,400	2,478
2018-04-16	2,506	2,515	2,463	2,492	35,900	2,492
2018-04-13	2,458	2,530	2,450	2,508	69,700	2,508
2018-04-12	2,446	2,447	2,404	2,433	58,900	2,433
2018-04-11	2,455	2,469	2,423	2,445	49,100	2,445
2018-04-10	2,383	2,461	2,371	2,451	84,300	2,451
2018-04-09	2,376	2,421	2,344	2,408	127,800	2,408
2018-04-06	2,434	2,452	2,403	2,417	82,100	2,417
2018-04-05	2,485	2,495	2,417	2,435	93,600	2,435
2018-04-04	2,577	2,578	2,454	2,461	182,300	2,461
2018-04-03	2,518	2,593	2,501	2,575	121,200	2,575
2018-03-30	2,550	2,555	2,486	2,531	118,600	2,531
2018-03-29	2,400	2,498	2,400	2,485	152,800	2,485
2018-03-28	2,400	2,400	2,310	2,369	103,700	2,369
2018-03-27	4,750	4,780	4,710	4,775	66,400	2,387.50
2018-03-26	4,610	4,685	4,555	4,680	69,600	2,340
2018-03-23	4,730	4,730	4,575	4,585	74,700	2,292.50
2018-03-22	4,815	4,885	4,790	4,830	39,300	2,415
2018-03-20	4,800	4,830	4,775	4,815	32,800	2,407.50
2018-03-19	4,920	4,940	4,810	4,850	51,300	2,425
2018-03-16	5,010	5,010	4,910	4,920	31,500	2,460
2018-03-15	4,925	5,030	4,925	4,965	31,300	2,482.50
2018-03-14	4,960	5,020	4,885	4,975	42,300	2,487.50
2018-03-13	5,020	5,050	4,960	5,030	59,000	2,515
2018-03-12	5,080	5,140	5,020	5,070	41,600	2,535
2018-03-09	5,020	5,050	4,910	4,935	48,700	2,467.50
2018-03-08	4,940	4,945	4,885	4,920	34,400	2,460
2018-03-07	4,950	5,010	4,910	4,925	51,400	2,462.50
2018-03-06	4,985	5,090	4,955	5,040	52,200	2,520
2018-03-05	4,980	4,980	4,835	4,855	46,000	2,427.50
2018-03-02	4,990	5,040	4,920	4,985	57,600	2,492.50
2018-03-01	5,130	5,190	5,080	5,130	52,800	2,565
2018-02-28	5,200	5,210	5,130	5,130	45,800	2,565
2018-02-27	5,350	5,350	5,140	5,210	79,500	2,605
2018-02-26	5,270	5,430	5,210	5,320	157,900	2,660
2018-02-23	4,865	4,935	4,825	4,925	41,300	2,462.50
2018-02-22	4,810	4,915	4,795	4,910	94,800	2,455
2018-02-21	4,805	4,855	4,760	4,810	62,900	2,405
2018-02-20	4,915	4,915	4,765	4,800	77,200	2,400
2018-02-19	4,650	4,915	4,650	4,915	94,700	2,457.50
2018-02-16	4,530	4,630	4,515	4,580	42,900	2,290
2018-02-15	4,650	4,650	4,515	4,530	77,100	2,265
2018-02-14	4,600	4,655	4,560	4,580	119,500	2,290
2018-02-13	4,750	4,750	4,570	4,585	136,000	2,292.50
2018-02-09	4,660	4,740	4,540	4,625	144,000	2,312.50
2018-02-08	4,830	4,995	4,830	4,910	135,000	2,455
2018-02-07	5,050	5,050	4,680	4,690	69,200	2,345
2018-02-06	4,950	4,950	4,595	4,730	156,000	2,365
2018-02-05	5,180	5,290	5,060	5,120	75,100	2,560
2018-02-02	5,420	5,440	5,190	5,280	76,500	2,640
2018-02-01	5,330	5,500	5,310	5,470	69,200	2,735
2018-01-31	5,200	5,310	5,190	5,240	74,900	2,620
2018-01-30	5,530	5,600	5,210	5,220	172,300	2,610
2018-01-29	5,660	5,690	5,580	5,600	54,100	2,800
2018-01-26	5,620	5,700	5,600	5,660	44,200	2,830
2018-01-25	5,620	5,650	5,570	5,620	43,600	2,810
2018-01-24	5,690	5,710	5,590	5,600	42,500	2,800
2018-01-23	5,640	5,730	5,610	5,640	46,500	2,820
2018-01-22	5,650	5,650	5,510	5,590	40,600	2,795
2018-01-19	5,600	5,610	5,530	5,600	33,400	2,800
2018-01-18	5,600	5,620	5,520	5,520	57,000	2,760
2018-01-17	5,510	5,570	5,510	5,530	36,900	2,765
2018-01-16	5,570	5,580	5,510	5,560	31,600	2,780
2018-01-15	5,590	5,620	5,560	5,570	36,300	2,785
2018-01-12	5,530	5,580	5,520	5,520	49,000	2,760
2018-01-11	5,640	5,640	5,510	5,530	76,000	2,765
2018-01-10	5,730	5,740	5,640	5,680	71,600	2,840
2018-01-09	5,700	5,770	5,640	5,770	59,200	2,885
2018-01-05	5,600	5,680	5,550	5,660	47,800	2,830
2018-01-04	5,520	5,560	5,490	5,550	37,300	2,775

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