ＪＣＵ(4975)の株価時系列情報
ＪＣＵ(4975)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,800 | 1,800 | 1,791 | 1,793 | 1,800 |
| 2009/12/29 | 1,800 | 1,800 | 1,780 | 1,800 | 1,200 |
| 2009/12/28 | 1,801 | 1,801 | 1,780 | 1,780 | 1,700 |
| 2009/12/25 | 1,795 | 1,800 | 1,795 | 1,799 | 600 |
| 2009/12/24 | 1,799 | 1,800 | 1,790 | 1,791 | 600 |
| 2009/12/22 | 1,800 | 1,800 | 1,790 | 1,790 | 2,300 |
| 2009/12/21 | 1,800 | 1,800 | 1,799 | 1,800 | 600 |
| 2009/12/18 | 1,799 | 1,799 | 1,797 | 1,797 | 600 |
| 2009/12/17 | 1,799 | 1,799 | 1,798 | 1,798 | 700 |
| 2009/12/16 | 1,799 | 1,799 | 1,785 | 1,799 | 1,000 |
| 2009/12/15 | 1,800 | 1,800 | 1,757 | 1,765 | 1,000 |
| 2009/12/14 | 1,800 | 1,800 | 1,740 | 1,800 | 3,600 |
| 2009/12/11 | 1,800 | 1,800 | 1,756 | 1,763 | 2,200 |
| 2009/12/10 | 1,795 | 1,800 | 1,795 | 1,800 | 400 |
| 2009/12/09 | 1,796 | 1,799 | 1,796 | 1,799 | 600 |
| 2009/12/08 | 1,795 | 1,799 | 1,792 | 1,792 | 900 |
| 2009/12/07 | 1,793 | 1,795 | 1,792 | 1,795 | 600 |
| 2009/12/04 | 1,730 | 1,793 | 1,730 | 1,793 | 300 |
| 2009/12/03 | 1,778 | 1,790 | 1,778 | 1,790 | 1,100 |
| 2009/12/02 | 1,781 | 1,781 | 1,718 | 1,718 | 800 |
| 2009/12/01 | 1,751 | 1,767 | 1,745 | 1,748 | 1,900 |
| 2009/11/30 | 1,602 | 1,700 | 1,602 | 1,700 | 2,400 |
| 2009/11/27 | 1,652 | 1,652 | 1,600 | 1,600 | 1,700 |
| 2009/11/26 | 1,605 | 1,622 | 1,603 | 1,622 | 600 |
| 2009/11/25 | 1,601 | 1,620 | 1,601 | 1,620 | 500 |
| 2009/11/24 | 1,635 | 1,635 | 1,602 | 1,621 | 1,200 |
| 2009/11/20 | 1,601 | 1,620 | 1,601 | 1,605 | 700 |
| 2009/11/19 | 1,601 | 1,620 | 1,601 | 1,602 | 1,200 |
| 2009/11/18 | 1,630 | 1,660 | 1,600 | 1,600 | 5,400 |
| 2009/11/17 | 1,779 | 1,795 | 1,600 | 1,600 | 7,500 |
| 2009/11/16 | 1,786 | 1,805 | 1,786 | 1,805 | 200 |
| 2009/11/13 | 1,809 | 1,809 | 1,792 | 1,800 | 600 |
| 2009/11/12 | 1,810 | 1,810 | 1,788 | 1,810 | 700 |
| 2009/11/11 | 1,790 | 1,811 | 1,790 | 1,811 | 600 |
| 2009/11/10 | 1,801 | 1,827 | 1,792 | 1,792 | 1,100 |
| 2009/11/09 | 1,816 | 1,816 | 1,789 | 1,800 | 1,600 |
| 2009/11/06 | 1,802 | 1,816 | 1,802 | 1,816 | 1,700 |
| 2009/11/05 | 1,850 | 1,850 | 1,801 | 1,801 | 3,600 |
| 2009/11/04 | 1,810 | 1,845 | 1,807 | 1,841 | 1,300 |
| 2009/11/02 | 1,803 | 1,810 | 1,800 | 1,810 | 2,000 |
| 2009/10/30 | 1,831 | 1,845 | 1,831 | 1,833 | 1,600 |
| 2009/10/29 | 1,871 | 1,894 | 1,830 | 1,830 | 4,600 |
| 2009/10/28 | 1,904 | 1,909 | 1,827 | 1,841 | 3,900 |
| 2009/10/27 | 1,840 | 1,874 | 1,840 | 1,874 | 4,500 |
| 2009/10/26 | 1,875 | 1,875 | 1,810 | 1,810 | 6,500 |
| 2009/10/23 | 1,880 | 1,880 | 1,809 | 1,875 | 3,500 |
| 2009/10/22 | 1,811 | 1,875 | 1,811 | 1,857 | 2,900 |
| 2009/10/21 | 1,870 | 1,873 | 1,801 | 1,811 | 4,100 |
| 2009/10/20 | 1,924 | 1,924 | 1,870 | 1,870 | 1,200 |
| 2009/10/19 | 1,923 | 1,923 | 1,899 | 1,899 | 1,800 |
| 2009/10/16 | 1,915 | 1,916 | 1,899 | 1,900 | 2,900 |
| 2009/10/15 | 1,910 | 1,915 | 1,870 | 1,915 | 5,000 |
| 2009/10/14 | 1,809 | 1,850 | 1,808 | 1,848 | 1,800 |
| 2009/10/13 | 1,781 | 1,781 | 1,772 | 1,779 | 1,000 |
| 2009/10/09 | 1,771 | 1,784 | 1,750 | 1,751 | 3,800 |
| 2009/10/08 | 1,885 | 1,885 | 1,780 | 1,780 | 4,200 |
| 2009/10/07 | 1,779 | 1,790 | 1,750 | 1,790 | 1,300 |
| 2009/10/06 | 1,770 | 1,780 | 1,747 | 1,780 | 1,700 |
| 2009/10/05 | 1,770 | 1,780 | 1,752 | 1,752 | 1,100 |
| 2009/10/02 | 1,751 | 1,780 | 1,750 | 1,780 | 1,100 |
| 2009/10/01 | 1,833 | 1,833 | 1,768 | 1,770 | 1,800 |
| 2009/09/30 | 1,797 | 1,839 | 1,788 | 1,839 | 1,500 |
| 2009/09/29 | 1,824 | 1,824 | 1,756 | 1,798 | 1,600 |
| 2009/09/28 | 1,799 | 1,799 | 1,752 | 1,794 | 1,800 |
| 2009/09/25 | 1,763 | 1,838 | 1,733 | 1,796 | 2,900 |
| 2009/09/24 | 1,911 | 1,915 | 1,895 | 1,910 | 6,900 |
| 2009/09/18 | 1,910 | 1,910 | 1,890 | 1,905 | 3,400 |
| 2009/09/17 | 1,902 | 1,933 | 1,900 | 1,905 | 8,500 |
| 2009/09/16 | 1,905 | 1,925 | 1,897 | 1,901 | 2,300 |
| 2009/09/15 | 1,904 | 1,905 | 1,904 | 1,905 | 600 |
| 2009/09/14 | 1,925 | 1,928 | 1,891 | 1,905 | 2,500 |
| 2009/09/11 | 1,901 | 1,930 | 1,898 | 1,910 | 4,800 |
| 2009/09/10 | 1,903 | 1,912 | 1,896 | 1,899 | 2,100 |
| 2009/09/09 | 1,900 | 1,903 | 1,888 | 1,890 | 2,800 |
| 2009/09/08 | 1,901 | 1,930 | 1,900 | 1,900 | 900 |
| 2009/09/07 | 1,886 | 1,915 | 1,885 | 1,900 | 700 |
| 2009/09/04 | 1,891 | 1,895 | 1,882 | 1,883 | 1,100 |
| 2009/09/03 | 1,882 | 1,905 | 1,882 | 1,890 | 800 |
| 2009/09/02 | 1,901 | 1,905 | 1,885 | 1,905 | 2,300 |
| 2009/09/01 | 1,905 | 1,930 | 1,905 | 1,905 | 1,000 |
| 2009/08/31 | 1,872 | 1,945 | 1,872 | 1,903 | 2,000 |
| 2009/08/28 | 1,865 | 1,895 | 1,865 | 1,872 | 1,100 |
| 2009/08/27 | 1,897 | 1,897 | 1,876 | 1,880 | 1,300 |
| 2009/08/26 | 1,870 | 1,878 | 1,869 | 1,870 | 1,300 |
| 2009/08/25 | 1,871 | 1,877 | 1,830 | 1,870 | 2,100 |
| 2009/08/24 | 1,820 | 1,869 | 1,820 | 1,869 | 1,000 |
| 2009/08/21 | 1,845 | 1,845 | 1,815 | 1,820 | 1,000 |
| 2009/08/20 | 1,841 | 1,859 | 1,841 | 1,859 | 500 |
| 2009/08/19 | 1,849 | 1,850 | 1,841 | 1,841 | 500 |
| 2009/08/18 | 1,850 | 1,850 | 1,848 | 1,849 | 800 |
| 2009/08/17 | 1,850 | 1,880 | 1,850 | 1,850 | 1,500 |
| 2009/08/14 | 1,860 | 1,860 | 1,850 | 1,851 | 1,400 |
| 2009/08/13 | 1,860 | 1,860 | 1,860 | 1,860 | 300 |
| 2009/08/12 | 1,860 | 1,874 | 1,853 | 1,853 | 1,200 |
| 2009/08/11 | 1,879 | 1,879 | 1,860 | 1,860 | 600 |
| 2009/08/10 | 1,851 | 1,880 | 1,851 | 1,880 | 400 |
| 2009/08/07 | 1,883 | 1,883 | 1,848 | 1,848 | 1,600 |
| 2009/08/06 | 1,908 | 1,908 | 1,855 | 1,883 | 700 |
| 2009/08/05 | 1,925 | 1,925 | 1,862 | 1,920 | 1,000 |
| 2009/08/04 | 1,890 | 1,900 | 1,890 | 1,900 | 900 |
| 2009/08/03 | 1,850 | 1,880 | 1,845 | 1,880 | 1,400 |
| 2009/07/31 | 1,843 | 1,850 | 1,843 | 1,850 | 900 |
| 2009/07/30 | 1,850 | 1,850 | 1,820 | 1,843 | 700 |
| 2009/07/29 | 1,850 | 1,850 | 1,802 | 1,839 | 700 |
| 2009/07/28 | 1,814 | 1,840 | 1,810 | 1,840 | 1,300 |
| 2009/07/27 | 1,828 | 1,850 | 1,828 | 1,828 | 2,400 |
| 2009/07/24 | 1,744 | 1,785 | 1,744 | 1,775 | 1,200 |
| 2009/07/23 | 1,752 | 1,769 | 1,743 | 1,743 | 1,400 |
| 2009/07/22 | 1,745 | 1,745 | 1,740 | 1,740 | 500 |
| 2009/07/21 | 1,740 | 1,740 | 1,737 | 1,737 | 500 |
| 2009/07/17 | 1,730 | 1,730 | 1,730 | 1,730 | 300 |
| 2009/07/16 | 1,729 | 1,730 | 1,728 | 1,730 | 1,000 |
| 2009/07/15 | 1,729 | 1,729 | 1,669 | 1,707 | 1,300 |
| 2009/07/14 | 1,724 | 1,728 | 1,700 | 1,700 | 1,200 |
| 2009/07/13 | 1,720 | 1,725 | 1,700 | 1,722 | 1,400 |
| 2009/07/10 | 1,708 | 1,710 | 1,660 | 1,710 | 2,200 |
| 2009/07/09 | 1,690 | 1,709 | 1,679 | 1,700 | 1,500 |
| 2009/07/08 | 1,700 | 1,710 | 1,687 | 1,690 | 2,300 |
| 2009/07/07 | 1,700 | 1,700 | 1,670 | 1,699 | 2,200 |
| 2009/07/06 | 1,670 | 1,685 | 1,655 | 1,660 | 1,200 |
| 2009/07/03 | 1,690 | 1,690 | 1,641 | 1,650 | 2,400 |
| 2009/07/02 | 1,700 | 1,700 | 1,660 | 1,680 | 2,900 |
| 2009/07/01 | 1,629 | 1,655 | 1,629 | 1,654 | 1,900 |
| 2009/06/30 | 1,620 | 1,630 | 1,601 | 1,629 | 1,600 |
| 2009/06/29 | 1,591 | 1,627 | 1,587 | 1,627 | 2,300 |
| 2009/06/26 | 1,590 | 1,590 | 1,587 | 1,590 | 1,800 |
| 2009/06/25 | 1,590 | 1,590 | 1,578 | 1,590 | 1,100 |
| 2009/06/24 | 1,590 | 1,590 | 1,570 | 1,571 | 1,100 |
| 2009/06/23 | 1,586 | 1,586 | 1,573 | 1,586 | 1,600 |
| 2009/06/22 | 1,590 | 1,590 | 1,580 | 1,585 | 1,700 |
| 2009/06/19 | 1,590 | 1,590 | 1,584 | 1,590 | 1,800 |
| 2009/06/18 | 1,611 | 1,638 | 1,589 | 1,590 | 1,500 |
| 2009/06/17 | 1,611 | 1,611 | 1,611 | 1,611 | 300 |
| 2009/06/16 | 1,693 | 1,697 | 1,607 | 1,614 | 3,200 |
| 2009/06/15 | 1,626 | 1,644 | 1,626 | 1,644 | 1,400 |
| 2009/06/12 | 1,650 | 1,650 | 1,572 | 1,579 | 4,700 |
| 2009/06/11 | 1,619 | 1,619 | 1,556 | 1,572 | 1,900 |
| 2009/06/10 | 1,586 | 1,615 | 1,586 | 1,613 | 1,000 |
| 2009/06/09 | 1,615 | 1,615 | 1,585 | 1,600 | 700 |
| 2009/06/08 | 1,639 | 1,639 | 1,583 | 1,584 | 1,000 |
| 2009/06/05 | 1,577 | 1,580 | 1,577 | 1,580 | 700 |
| 2009/06/04 | 1,600 | 1,600 | 1,576 | 1,576 | 2,300 |
| 2009/06/03 | 1,577 | 1,599 | 1,577 | 1,599 | 600 |
| 2009/06/02 | 1,575 | 1,590 | 1,566 | 1,590 | 1,900 |
| 2009/06/01 | 1,596 | 1,598 | 1,550 | 1,595 | 2,200 |
| 2009/05/29 | 1,546 | 1,567 | 1,546 | 1,566 | 1,100 |
| 2009/05/28 | 1,542 | 1,544 | 1,542 | 1,543 | 500 |
| 2009/05/27 | 1,550 | 1,573 | 1,545 | 1,545 | 1,600 |
| 2009/05/26 | 1,531 | 1,549 | 1,526 | 1,548 | 1,300 |
| 2009/05/25 | 1,519 | 1,530 | 1,504 | 1,530 | 1,000 |
| 2009/05/22 | 1,519 | 1,519 | 1,515 | 1,515 | 700 |
| 2009/05/21 | 1,482 | 1,515 | 1,480 | 1,515 | 2,600 |
| 2009/05/20 | 1,481 | 1,495 | 1,481 | 1,495 | 500 |
| 2009/05/19 | 1,481 | 1,495 | 1,480 | 1,495 | 800 |
| 2009/05/18 | 1,485 | 1,485 | 1,480 | 1,480 | 900 |
| 2009/05/15 | 1,483 | 1,500 | 1,483 | 1,498 | 1,100 |
| 2009/05/14 | 1,482 | 1,500 | 1,482 | 1,496 | 1,000 |
| 2009/05/13 | 1,515 | 1,515 | 1,480 | 1,495 | 1,300 |
| 2009/05/12 | 1,485 | 1,516 | 1,485 | 1,500 | 1,300 |
| 2009/05/11 | 1,501 | 1,517 | 1,480 | 1,485 | 2,100 |
| 2009/05/08 | 1,515 | 1,520 | 1,495 | 1,500 | 3,700 |
| 2009/05/07 | 1,589 | 1,589 | 1,513 | 1,515 | 2,400 |
| 2009/05/01 | 1,590 | 1,590 | 1,550 | 1,550 | 1,500 |
| 2009/04/30 | 1,530 | 1,550 | 1,505 | 1,550 | 1,200 |
| 2009/04/28 | 1,505 | 1,529 | 1,505 | 1,529 | 1,000 |
| 2009/04/27 | 1,528 | 1,528 | 1,485 | 1,505 | 2,300 |
| 2009/04/24 | 1,509 | 1,511 | 1,483 | 1,485 | 1,300 |
| 2009/04/23 | 1,485 | 1,511 | 1,481 | 1,510 | 1,800 |
| 2009/04/22 | 1,486 | 1,516 | 1,486 | 1,487 | 1,400 |
| 2009/04/21 | 1,526 | 1,526 | 1,485 | 1,505 | 1,200 |
| 2009/04/20 | 1,502 | 1,510 | 1,502 | 1,510 | 400 |
| 2009/04/17 | 1,482 | 1,482 | 1,482 | 1,482 | 300 |
| 2009/04/16 | 1,496 | 1,500 | 1,480 | 1,482 | 1,600 |
| 2009/04/15 | 1,496 | 1,498 | 1,476 | 1,496 | 1,400 |
| 2009/04/14 | 1,524 | 1,525 | 1,476 | 1,476 | 4,400 |
| 2009/04/13 | 1,502 | 1,536 | 1,500 | 1,500 | 4,600 |
| 2009/04/10 | 1,511 | 1,535 | 1,495 | 1,513 | 2,800 |
| 2009/04/09 | 1,552 | 1,552 | 1,510 | 1,510 | 600 |
| 2009/04/08 | 1,519 | 1,524 | 1,519 | 1,522 | 700 |
| 2009/04/07 | 1,540 | 1,579 | 1,540 | 1,579 | 1,900 |
| 2009/04/06 | 1,535 | 1,565 | 1,510 | 1,510 | 1,700 |
| 2009/04/03 | 1,550 | 1,550 | 1,460 | 1,460 | 7,500 |
| 2009/04/02 | 1,590 | 1,600 | 1,550 | 1,550 | 1,100 |
| 2009/04/01 | 1,600 | 1,600 | 1,530 | 1,530 | 2,900 |
| 2009/03/31 | 1,600 | 1,600 | 1,590 | 1,591 | 1,300 |
| 2009/03/30 | 1,578 | 1,595 | 1,561 | 1,595 | 800 |
| 2009/03/27 | 1,598 | 1,598 | 1,580 | 1,597 | 1,700 |
| 2009/03/26 | 1,541 | 1,570 | 1,511 | 1,570 | 900 |
| 2009/03/25 | 1,600 | 1,600 | 1,594 | 1,599 | 10,400 |
| 2009/03/24 | 1,600 | 1,600 | 1,595 | 1,599 | 7,100 |
| 2009/03/23 | 1,600 | 1,604 | 1,595 | 1,600 | 9,100 |
| 2009/03/19 | 1,600 | 1,600 | 1,595 | 1,600 | 2,600 |
| 2009/03/18 | 1,599 | 1,600 | 1,592 | 1,594 | 3,600 |
| 2009/03/17 | 1,599 | 1,599 | 1,591 | 1,591 | 1,900 |
| 2009/03/16 | 1,600 | 1,601 | 1,598 | 1,599 | 2,500 |
| 2009/03/13 | 1,580 | 1,600 | 1,565 | 1,600 | 6,700 |
| 2009/03/12 | 1,580 | 1,580 | 1,565 | 1,580 | 1,100 |
| 2009/03/11 | 1,600 | 1,600 | 1,598 | 1,599 | 600 |
| 2009/03/10 | 1,650 | 1,650 | 1,598 | 1,598 | 1,100 |
| 2009/03/09 | 1,610 | 1,677 | 1,600 | 1,677 | 1,400 |
| 2009/03/06 | 1,596 | 1,645 | 1,570 | 1,637 | 1,700 |
| 2009/03/05 | 1,600 | 1,600 | 1,545 | 1,568 | 2,700 |
| 2009/03/04 | 1,529 | 1,580 | 1,529 | 1,580 | 1,000 |
| 2009/03/03 | 1,529 | 1,558 | 1,529 | 1,529 | 600 |
| 2009/03/02 | 1,501 | 1,530 | 1,500 | 1,528 | 2,900 |
| 2009/02/27 | 1,580 | 1,580 | 1,496 | 1,500 | 10,100 |
| 2009/02/26 | 1,600 | 1,600 | 1,582 | 1,589 | 2,900 |
| 2009/02/25 | 1,630 | 1,630 | 1,629 | 1,630 | 500 |
| 2009/02/24 | 1,625 | 1,625 | 1,625 | 1,625 | 200 |
| 2009/02/23 | 1,647 | 1,647 | 1,626 | 1,626 | 1,700 |
| 2009/02/20 | 1,649 | 1,650 | 1,641 | 1,650 | 700 |
| 2009/02/19 | 1,615 | 1,650 | 1,615 | 1,649 | 900 |
| 2009/02/18 | 1,650 | 1,650 | 1,640 | 1,640 | 700 |
| 2009/02/17 | 1,650 | 1,650 | 1,650 | 1,650 | 700 |
| 2009/02/16 | 1,655 | 1,655 | 1,645 | 1,650 | 2,100 |
| 2009/02/13 | 1,662 | 1,662 | 1,650 | 1,655 | 1,800 |
| 2009/02/12 | 1,676 | 1,680 | 1,670 | 1,671 | 1,500 |
| 2009/02/10 | 1,681 | 1,696 | 1,670 | 1,676 | 1,400 |
| 2009/02/09 | 1,666 | 1,696 | 1,666 | 1,682 | 1,100 |
| 2009/02/06 | 1,727 | 1,727 | 1,700 | 1,700 | 1,800 |
| 2009/02/05 | 1,726 | 1,727 | 1,702 | 1,702 | 2,000 |
| 2009/02/04 | 1,716 | 1,727 | 1,716 | 1,727 | 300 |
| 2009/02/03 | 1,758 | 1,758 | 1,712 | 1,713 | 500 |
| 2009/02/02 | 1,748 | 1,759 | 1,748 | 1,759 | 1,300 |
| 2009/01/30 | 1,713 | 1,747 | 1,713 | 1,747 | 1,000 |
| 2009/01/29 | 1,712 | 1,749 | 1,707 | 1,749 | 2,400 |
| 2009/01/28 | 1,718 | 1,719 | 1,702 | 1,702 | 1,900 |
| 2009/01/27 | 1,720 | 1,720 | 1,715 | 1,720 | 4,100 |
| 2009/01/26 | 1,712 | 1,720 | 1,712 | 1,719 | 1,500 |
| 2009/01/23 | 1,720 | 1,720 | 1,710 | 1,717 | 1,100 |
| 2009/01/22 | 1,720 | 1,720 | 1,710 | 1,720 | 1,500 |
| 2009/01/21 | 1,735 | 1,735 | 1,711 | 1,711 | 5,100 |
| 2009/01/20 | 1,731 | 1,754 | 1,731 | 1,735 | 500 |
| 2009/01/19 | 1,760 | 1,760 | 1,727 | 1,727 | 400 |
| 2009/01/16 | 1,760 | 1,760 | 1,730 | 1,759 | 1,500 |
| 2009/01/15 | 1,760 | 1,760 | 1,730 | 1,730 | 2,200 |
| 2009/01/14 | 1,757 | 1,757 | 1,731 | 1,750 | 1,000 |
| 2009/01/13 | 1,752 | 1,752 | 1,711 | 1,720 | 3,700 |
| 2009/01/09 | 1,750 | 1,760 | 1,750 | 1,752 | 1,400 |
| 2009/01/08 | 1,755 | 1,760 | 1,750 | 1,760 | 1,400 |
| 2009/01/07 | 1,765 | 1,765 | 1,755 | 1,755 | 5,000 |
| 2009/01/06 | 1,760 | 1,761 | 1,757 | 1,759 | 2,900 |
| 2009/01/05 | 1,760 | 1,760 | 1,755 | 1,760 | 2,200 |