4975 (株)JCU の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,215	3,240	3,190	3,240	45,700	3,240
2019-12-27	3,225	3,315	3,200	3,270	89,000	3,270
2019-12-26	3,140	3,200	3,140	3,200	45,300	3,200
2019-12-25	3,180	3,210	3,145	3,155	46,900	3,155
2019-12-24	3,195	3,245	3,185	3,210	74,500	3,210
2019-12-23	3,255	3,280	3,225	3,230	63,900	3,230
2019-12-20	3,305	3,315	3,235	3,270	101,200	3,270
2019-12-19	3,290	3,330	3,275	3,305	100,000	3,305
2019-12-18	3,250	3,300	3,245	3,290	145,800	3,290
2019-12-17	3,160	3,250	3,160	3,240	117,500	3,240
2019-12-16	3,110	3,175	3,110	3,160	84,600	3,160
2019-12-13	3,110	3,140	3,080	3,095	126,800	3,095
2019-12-12	3,030	3,065	3,000	3,060	56,800	3,060
2019-12-11	3,045	3,045	2,990	3,010	72,500	3,010
2019-12-10	3,030	3,080	3,030	3,055	96,400	3,055
2019-12-09	3,000	3,070	3,000	3,055	143,000	3,055
2019-12-06	2,967	2,982	2,960	2,980	71,700	2,980
2019-12-05	2,972	2,982	2,964	2,970	88,700	2,970
2019-12-04	2,950	2,983	2,946	2,976	87,600	2,976
2019-12-03	2,916	2,977	2,888	2,970	102,200	2,970
2019-12-02	2,947	2,975	2,947	2,952	104,000	2,952
2019-11-29	2,919	2,957	2,905	2,948	127,900	2,948
2019-11-28	2,921	2,930	2,886	2,919	82,700	2,919
2019-11-27	2,856	2,941	2,856	2,923	115,600	2,923
2019-11-26	2,874	2,895	2,843	2,880	87,200	2,880
2019-11-25	2,829	2,892	2,829	2,860	128,800	2,860
2019-11-22	2,750	2,831	2,746	2,795	121,200	2,795
2019-11-21	2,749	2,772	2,706	2,753	155,800	2,753
2019-11-20	2,705	2,779	2,705	2,776	217,800	2,776
2019-11-19	2,708	2,708	2,633	2,704	95,300	2,704
2019-11-18	2,638	2,735	2,637	2,711	166,200	2,711
2019-11-15	2,576	2,658	2,553	2,630	163,800	2,630
2019-11-14	2,611	2,628	2,566	2,577	147,700	2,577
2019-11-13	2,631	2,667	2,598	2,639	161,400	2,639
2019-11-12	2,673	2,721	2,647	2,648	190,900	2,648
2019-11-11	2,752	2,793	2,750	2,759	74,700	2,759
2019-11-08	2,748	2,777	2,741	2,753	132,300	2,753
2019-11-07	2,754	2,769	2,673	2,710	148,100	2,710
2019-11-06	2,770	2,805	2,745	2,773	248,300	2,773
2019-11-05	2,549	2,845	2,549	2,776	602,200	2,776
2019-11-01	2,661	2,693	2,633	2,683	156,200	2,683
2019-10-31	2,713	2,725	2,659	2,676	127,300	2,676
2019-10-30	2,672	2,700	2,651	2,699	165,300	2,699
2019-10-29	2,650	2,675	2,623	2,672	147,800	2,672
2019-10-28	2,618	2,640	2,593	2,622	92,600	2,622
2019-10-25	2,570	2,581	2,549	2,569	112,300	2,569
2019-10-24	2,601	2,616	2,569	2,576	110,700	2,576
2019-10-23	2,549	2,584	2,522	2,573	113,000	2,573
2019-10-21	2,533	2,576	2,509	2,528	152,500	2,528
2019-10-18	2,484	2,563	2,478	2,544	220,800	2,544
2019-10-17	2,430	2,492	2,430	2,484	156,100	2,484
2019-10-16	2,410	2,445	2,410	2,417	111,300	2,417
2019-10-15	2,371	2,414	2,353	2,408	152,100	2,408
2019-10-11	2,299	2,325	2,276	2,321	84,800	2,321
2019-10-10	2,279	2,308	2,253	2,276	109,600	2,276
2019-10-09	2,228	2,270	2,189	2,269	136,200	2,269
2019-10-08	2,226	2,277	2,224	2,252	212,400	2,252
2019-10-07	2,177	2,235	2,169	2,219	149,400	2,219
2019-10-04	2,155	2,166	2,125	2,159	125,000	2,159
2019-10-03	2,177	2,204	2,162	2,163	149,300	2,163
2019-10-02	2,220	2,248	2,205	2,239	105,400	2,239
2019-10-01	2,238	2,278	2,215	2,266	191,200	2,266
2019-09-30	2,178	2,188	2,149	2,176	181,600	2,176
2019-09-27	2,175	2,193	2,162	2,187	124,700	2,187
2019-09-26	2,189	2,238	2,185	2,200	201,000	2,200
2019-09-25	2,145	2,189	2,125	2,157	127,700	2,157
2019-09-24	2,190	2,215	2,167	2,174	117,500	2,174
2019-09-20	2,146	2,192	2,123	2,185	160,600	2,185
2019-09-19	2,080	2,119	2,073	2,115	209,300	2,115
2019-09-18	2,073	2,103	2,056	2,084	205,200	2,084
2019-09-17	2,038	2,085	2,016	2,054	130,000	2,054
2019-09-13	2,024	2,054	2,005	2,048	118,900	2,048
2019-09-12	1,979	2,035	1,977	2,011	126,400	2,011
2019-09-11	1,924	1,956	1,893	1,956	85,600	1,956
2019-09-10	1,881	1,916	1,874	1,911	57,100	1,911
2019-09-09	1,874	1,878	1,852	1,878	55,800	1,878
2019-09-06	1,869	1,908	1,859	1,878	72,100	1,878
2019-09-05	1,807	1,860	1,804	1,852	93,200	1,852
2019-09-04	1,799	1,804	1,778	1,789	57,200	1,789
2019-09-03	1,819	1,844	1,819	1,828	48,400	1,828
2019-09-02	1,827	1,831	1,796	1,828	90,300	1,828
2019-08-30	1,825	1,834	1,800	1,834	95,100	1,834
2019-08-29	1,782	1,806	1,764	1,792	112,900	1,792
2019-08-28	1,783	1,783	1,752	1,754	73,400	1,754
2019-08-27	1,795	1,810	1,782	1,800	75,800	1,800
2019-08-26	1,777	1,808	1,760	1,761	121,600	1,761
2019-08-23	1,830	1,858	1,826	1,833	38,500	1,833
2019-08-22	1,849	1,872	1,822	1,831	59,200	1,831
2019-08-21	1,835	1,843	1,810	1,834	74,300	1,834
2019-08-20	1,913	1,914	1,879	1,891	50,900	1,891
2019-08-19	1,847	1,898	1,846	1,875	68,500	1,875
2019-08-16	1,793	1,852	1,793	1,832	62,900	1,832
2019-08-15	1,810	1,832	1,792	1,818	130,100	1,818
2019-08-14	1,855	1,885	1,855	1,877	122,100	1,877
2019-08-13	1,813	1,820	1,779	1,811	119,900	1,811
2019-08-09	1,875	1,890	1,854	1,865	62,300	1,865
2019-08-08	1,869	1,889	1,862	1,864	77,200	1,864
2019-08-07	1,855	1,905	1,855	1,881	146,800	1,881
2019-08-06	1,825	1,886	1,798	1,880	181,200	1,880
2019-08-05	1,702	1,824	1,702	1,824	179,700	1,824
2019-08-02	1,981	1,981	1,892	1,902	168,800	1,902
2019-08-01	2,025	2,037	1,999	2,028	66,500	2,028
2019-07-31	2,022	2,063	2,022	2,058	114,300	2,058
2019-07-30	2,012	2,038	2,010	2,032	111,900	2,032
2019-07-29	2,040	2,040	1,993	2,010	73,700	2,010
2019-07-26	2,044	2,050	1,999	2,034	74,400	2,034
2019-07-25	2,065	2,114	2,062	2,093	130,900	2,093
2019-07-24	2,060	2,060	2,006	2,040	86,800	2,040
2019-07-23	2,004	2,059	2,004	2,045	137,600	2,045
2019-07-22	1,996	2,000	1,976	2,000	46,800	2,000
2019-07-19	1,986	2,002	1,983	1,996	69,100	1,996
2019-07-18	2,020	2,023	1,976	1,983	120,200	1,983
2019-07-17	2,015	2,033	2,015	2,030	53,200	2,030
2019-07-16	2,015	2,030	2,008	2,028	44,900	2,028
2019-07-12	2,050	2,060	2,023	2,028	37,200	2,028
2019-07-11	2,079	2,079	2,031	2,049	59,500	2,049
2019-07-10	2,050	2,069	2,026	2,061	86,200	2,061
2019-07-09	2,107	2,125	2,085	2,089	77,700	2,089
2019-07-08	2,117	2,137	2,107	2,122	68,300	2,122
2019-07-05	2,095	2,122	2,080	2,121	53,200	2,121
2019-07-04	2,110	2,124	2,076	2,095	88,000	2,095
2019-07-03	2,120	2,159	2,104	2,122	145,100	2,122
2019-07-02	2,105	2,136	2,090	2,130	150,000	2,130
2019-07-01	2,017	2,103	2,017	2,102	160,600	2,102
2019-06-28	1,963	1,988	1,954	1,977	66,900	1,977
2019-06-27	1,966	1,979	1,954	1,977	78,400	1,977
2019-06-26	1,934	1,961	1,919	1,942	68,100	1,942
2019-06-25	2,001	2,003	1,940	1,949	87,200	1,949
2019-06-24	1,997	2,000	1,968	1,993	36,000	1,993
2019-06-21	2,009	2,012	1,972	1,992	66,700	1,992
2019-06-20	2,008	2,030	1,977	2,017	107,300	2,017
2019-06-19	1,952	2,040	1,935	2,027	150,900	2,027
2019-06-18	1,953	1,956	1,878	1,888	94,400	1,888
2019-06-17	1,960	1,962	1,932	1,953	60,300	1,953
2019-06-14	1,988	1,988	1,957	1,961	57,200	1,961
2019-06-13	2,018	2,018	1,966	1,982	60,400	1,982
2019-06-12	2,036	2,045	2,015	2,033	54,100	2,033
2019-06-11	2,056	2,056	2,020	2,032	58,800	2,032
2019-06-10	2,011	2,068	2,011	2,050	136,200	2,050
2019-06-07	1,986	2,004	1,955	1,973	108,200	1,973
2019-06-06	2,015	2,019	1,957	1,961	54,600	1,961
2019-06-05	2,030	2,035	1,977	2,015	196,300	2,015
2019-06-04	1,964	1,996	1,956	1,990	212,100	1,990
2019-06-03	1,956	1,983	1,946	1,962	139,000	1,962
2019-05-31	1,944	1,999	1,941	1,980	143,700	1,980
2019-05-30	1,934	1,956	1,909	1,943	230,000	1,943
2019-05-29	1,998	1,998	1,952	1,973	129,400	1,973
2019-05-28	2,014	2,014	1,966	2,002	180,500	2,002
2019-05-27	2,016	2,021	1,992	2,014	154,900	2,014
2019-05-24	2,004	2,015	1,989	2,013	173,000	2,013
2019-05-23	2,057	2,069	2,012	2,017	214,100	2,017
2019-05-22	2,061	2,101	2,059	2,089	206,000	2,089
2019-05-21	2,034	2,061	2,034	2,056	111,400	2,056
2019-05-20	2,085	2,110	2,057	2,069	130,400	2,069
2019-05-17	2,110	2,111	2,059	2,062	209,300	2,062
2019-05-16	2,103	2,111	2,091	2,102	182,000	2,102
2019-05-15	2,105	2,115	2,076	2,114	208,800	2,114
2019-05-14	2,107	2,120	2,070	2,089	253,200	2,089
2019-05-13	2,165	2,174	2,100	2,112	282,200	2,112
2019-05-10	2,121	2,216	2,101	2,149	508,700	2,149
2019-05-09	1,960	2,149	1,953	2,121	1,124,400	2,121
2019-05-08	1,850	1,883	1,819	1,842	266,800	1,842
2019-05-07	1,880	1,910	1,845	1,868	294,400	1,868
2019-04-26	1,861	1,890	1,860	1,884	199,000	1,884
2019-04-25	1,873	1,892	1,858	1,880	116,100	1,880
2019-04-24	1,883	1,892	1,856	1,873	113,500	1,873
2019-04-23	1,861	1,908	1,855	1,883	208,100	1,883
2019-04-22	1,888	1,891	1,841	1,860	112,400	1,860
2019-04-19	1,874	1,889	1,848	1,882	102,000	1,882
2019-04-18	1,940	1,942	1,863	1,871	121,000	1,871
2019-04-17	1,895	1,929	1,891	1,927	124,500	1,927
2019-04-16	1,904	1,915	1,868	1,881	99,000	1,881
2019-04-15	1,875	1,913	1,861	1,906	174,500	1,906
2019-04-12	1,836	1,836	1,803	1,820	57,500	1,820
2019-04-11	1,840	1,848	1,826	1,833	42,000	1,833
2019-04-10	1,835	1,863	1,828	1,848	68,300	1,848
2019-04-09	1,875	1,883	1,840	1,862	53,400	1,862
2019-04-08	1,895	1,909	1,865	1,877	79,400	1,877
2019-04-05	1,849	1,903	1,849	1,902	102,700	1,902
2019-04-04	1,852	1,879	1,847	1,849	97,800	1,849
2019-04-03	1,802	1,863	1,800	1,856	147,100	1,856
2019-04-02	1,810	1,829	1,784	1,801	103,200	1,801
2019-04-01	1,737	1,807	1,737	1,805	136,200	1,805
2019-03-29	1,723	1,736	1,706	1,731	120,800	1,731
2019-03-28	1,742	1,742	1,681	1,689	151,300	1,689
2019-03-27	1,792	1,795	1,763	1,792	134,200	1,792
2019-03-26	1,807	1,812	1,770	1,807	205,300	1,807
2019-03-25	1,776	1,781	1,759	1,767	274,800	1,767
2019-03-22	1,780	1,786	1,759	1,781	206,400	1,781
2019-03-20	1,766	1,785	1,757	1,768	158,800	1,768
2019-03-19	1,762	1,765	1,729	1,756	139,200	1,756
2019-03-18	1,754	1,778	1,733	1,777	139,800	1,777
2019-03-15	1,694	1,758	1,694	1,736	180,200	1,736
2019-03-14	1,727	1,737	1,684	1,685	135,200	1,685
2019-03-13	1,737	1,744	1,700	1,708	97,600	1,708
2019-03-12	1,720	1,753	1,720	1,736	138,000	1,736
2019-03-11	1,720	1,726	1,694	1,709	176,200	1,709
2019-03-08	1,752	1,759	1,696	1,708	230,900	1,708
2019-03-07	1,824	1,839	1,787	1,792	242,200	1,792
2019-03-06	1,837	1,846	1,820	1,830	145,500	1,830
2019-03-05	1,846	1,856	1,810	1,824	162,600	1,824
2019-03-04	1,819	1,849	1,811	1,847	220,500	1,847
2019-03-01	1,808	1,835	1,783	1,787	152,300	1,787
2019-02-28	1,782	1,782	1,743	1,761	223,800	1,761
2019-02-27	1,801	1,819	1,769	1,783	226,700	1,783
2019-02-26	1,825	1,833	1,795	1,810	203,300	1,810
2019-02-25	1,845	1,848	1,794	1,819	163,300	1,819
2019-02-22	1,861	1,869	1,837	1,849	158,300	1,849
2019-02-21	1,871	1,871	1,829	1,850	180,800	1,850
2019-02-20	1,865	1,891	1,845	1,871	204,500	1,871
2019-02-19	1,869	1,889	1,848	1,861	200,800	1,861
2019-02-18	1,875	1,890	1,839	1,864	143,200	1,864
2019-02-15	1,825	1,864	1,820	1,846	141,300	1,846
2019-02-14	1,837	1,862	1,812	1,828	111,300	1,828
2019-02-13	1,813	1,848	1,794	1,838	167,000	1,838
2019-02-12	1,748	1,804	1,734	1,793	239,100	1,793
2019-02-08	1,742	1,782	1,701	1,732	214,900	1,732
2019-02-07	1,771	1,808	1,722	1,768	341,800	1,768
2019-02-06	1,870	1,872	1,756	1,760	534,100	1,760
2019-02-05	1,755	1,940	1,751	1,886	1,066,800	1,886
2019-02-04	1,570	1,601	1,558	1,595	143,600	1,595
2019-02-01	1,557	1,568	1,541	1,560	126,400	1,560
2019-01-31	1,556	1,578	1,551	1,561	131,700	1,561
2019-01-30	1,572	1,574	1,531	1,531	124,600	1,531
2019-01-29	1,587	1,594	1,548	1,574	174,700	1,574
2019-01-28	1,620	1,625	1,587	1,592	168,500	1,592
2019-01-25	1,553	1,623	1,551	1,606	267,800	1,606
2019-01-24	1,511	1,536	1,499	1,533	104,500	1,533
2019-01-23	1,497	1,540	1,493	1,525	172,100	1,525
2019-01-22	1,533	1,544	1,496	1,501	209,200	1,501
2019-01-21	1,509	1,560	1,508	1,517	167,900	1,517
2019-01-18	1,480	1,497	1,469	1,471	112,200	1,471
2019-01-17	1,480	1,493	1,468	1,479	116,000	1,479
2019-01-16	1,482	1,493	1,458	1,466	88,900	1,466
2019-01-15	1,435	1,505	1,434	1,476	167,300	1,476
2019-01-11	1,440	1,455	1,428	1,438	90,900	1,438
2019-01-10	1,465	1,465	1,419	1,434	115,900	1,434
2019-01-09	1,472	1,485	1,457	1,464	134,600	1,464
2019-01-08	1,443	1,471	1,437	1,455	133,600	1,455
2019-01-07	1,402	1,437	1,396	1,425	199,300	1,425
2019-01-04	1,351	1,352	1,300	1,346	300,300	1,346

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