JTP(2488)の株価時系列情報
JTP(2488)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 |
---|---|---|---|---|---|
2007/12/28 | 69,000 | 69,600 | 69,000 | 69,600 | 39 |
2007/12/27 | 68,100 | 69,000 | 67,500 | 67,500 | 31 |
2007/12/25 | 68,300 | 69,000 | 68,300 | 68,500 | 41 |
2007/12/21 | 64,800 | 65,900 | 64,500 | 64,800 | 17 |
2007/12/20 | 68,000 | 68,000 | 64,800 | 64,800 | 29 |
2007/12/19 | 67,800 | 67,800 | 67,500 | 67,500 | 17 |
2007/12/18 | 68,000 | 69,300 | 68,000 | 69,300 | 19 |
2007/12/17 | 68,200 | 68,200 | 67,500 | 68,000 | 29 |
2007/12/14 | 70,000 | 70,500 | 69,400 | 70,000 | 81 |
2007/12/13 | 70,000 | 70,000 | 68,000 | 68,000 | 25 |
2007/12/12 | 69,400 | 70,000 | 69,000 | 70,000 | 12 |
2007/12/11 | 70,500 | 70,500 | 70,000 | 70,000 | 21 |
2007/12/10 | 70,300 | 70,300 | 69,000 | 70,300 | 44 |
2007/12/07 | 70,500 | 70,500 | 70,000 | 70,200 | 44 |
2007/12/06 | 69,700 | 70,300 | 69,500 | 70,300 | 28 |
2007/12/05 | 68,300 | 69,000 | 68,000 | 69,000 | 21 |
2007/12/04 | 68,600 | 68,600 | 67,300 | 68,300 | 27 |
2007/12/03 | 68,800 | 69,500 | 67,000 | 68,500 | 76 |
2007/11/30 | 70,500 | 70,500 | 68,000 | 68,800 | 57 |
2007/11/29 | 68,000 | 70,300 | 68,000 | 70,300 | 66 |
2007/11/28 | 71,000 | 71,500 | 68,500 | 68,500 | 92 |
2007/11/27 | 68,900 | 69,500 | 68,500 | 69,500 | 31 |
2007/11/26 | 66,500 | 68,900 | 66,500 | 68,900 | 24 |
2007/11/22 | 65,400 | 68,000 | 64,500 | 67,500 | 74 |
2007/11/21 | 65,000 | 65,000 | 64,900 | 64,900 | 7 |
2007/11/20 | 66,300 | 66,500 | 63,500 | 64,900 | 125 |
2007/11/19 | 67,500 | 67,800 | 67,000 | 67,000 | 42 |
2007/11/16 | 67,200 | 67,700 | 66,500 | 67,700 | 58 |
2007/11/15 | 67,900 | 67,900 | 66,500 | 67,200 | 87 |
2007/11/14 | 66,000 | 67,500 | 66,000 | 67,400 | 72 |
2007/11/13 | 62,500 | 64,000 | 62,500 | 63,500 | 59 |
2007/11/12 | 61,900 | 62,000 | 60,800 | 62,000 | 121 |
2007/11/09 | 62,500 | 62,900 | 62,000 | 62,900 | 12 |
2007/11/08 | 62,000 | 63,800 | 60,800 | 63,800 | 42 |
2007/11/07 | 65,600 | 65,700 | 64,000 | 64,000 | 59 |
2007/11/06 | 67,000 | 67,200 | 65,500 | 66,000 | 78 |
2007/11/05 | 69,500 | 69,500 | 66,500 | 67,000 | 92 |
2007/11/02 | 68,200 | 69,600 | 68,100 | 69,500 | 43 |
2007/11/01 | 70,500 | 72,000 | 69,700 | 69,700 | 109 |
2007/10/31 | 70,900 | 70,900 | 69,700 | 69,700 | 28 |
2007/10/30 | 71,000 | 71,000 | 69,100 | 69,100 | 102 |
2007/10/29 | 71,000 | 71,500 | 70,000 | 70,000 | 109 |
2007/10/26 | 67,800 | 70,000 | 67,500 | 70,000 | 97 |
2007/10/25 | 72,000 | 72,000 | 67,800 | 67,800 | 187 |
2007/10/24 | 74,000 | 74,900 | 70,100 | 71,000 | 268 |
2007/10/23 | 72,500 | 74,400 | 70,100 | 74,000 | 708 |
2007/10/22 | 70,000 | 71,000 | 68,000 | 70,500 | 1,173 |
2007/10/19 | 66,800 | 66,800 | 64,100 | 66,000 | 79 |
2007/10/18 | 64,800 | 66,400 | 64,400 | 66,400 | 38 |
2007/10/17 | 63,400 | 64,500 | 63,000 | 64,500 | 65 |
2007/10/16 | 65,000 | 65,000 | 63,200 | 63,900 | 73 |
2007/10/15 | 66,900 | 67,500 | 66,000 | 67,000 | 81 |
2007/10/12 | 66,500 | 68,500 | 66,500 | 68,400 | 57 |
2007/10/11 | 68,500 | 68,600 | 67,500 | 68,500 | 146 |
2007/10/10 | 71,900 | 71,900 | 65,500 | 68,300 | 288 |
2007/10/09 | 64,300 | 68,900 | 64,300 | 68,800 | 360 |
2007/10/05 | 61,500 | 63,900 | 61,000 | 63,900 | 43 |
2007/10/04 | 61,600 | 63,500 | 61,600 | 61,800 | 118 |
2007/10/03 | 60,200 | 62,800 | 59,500 | 62,100 | 161 |
2007/10/02 | 61,900 | 62,000 | 59,800 | 59,900 | 153 |
2007/10/01 | 62,200 | 62,200 | 60,600 | 61,900 | 25 |
2007/09/28 | 64,100 | 64,200 | 62,200 | 62,200 | 42 |
2007/09/27 | 60,000 | 61,900 | 59,600 | 61,600 | 23 |
2007/09/26 | 58,400 | 60,000 | 58,400 | 60,000 | 12 |
2007/09/25 | 60,400 | 60,400 | 58,000 | 58,000 | 40 |
2007/09/21 | 59,800 | 59,900 | 58,300 | 58,400 | 12 |
2007/09/20 | 60,200 | 60,200 | 57,700 | 59,300 | 46 |
2007/09/19 | 60,500 | 61,300 | 57,000 | 60,000 | 87 |
2007/09/18 | 58,500 | 58,800 | 58,000 | 58,000 | 30 |
2007/09/14 | 59,500 | 60,000 | 59,000 | 60,000 | 21 |
2007/09/13 | 58,000 | 58,900 | 57,800 | 58,900 | 18 |
2007/09/12 | 58,000 | 58,500 | 57,800 | 57,800 | 16 |
2007/09/11 | 58,500 | 58,500 | 55,500 | 57,500 | 137 |
2007/09/10 | 60,500 | 60,700 | 59,000 | 59,000 | 82 |
2007/09/07 | 64,000 | 64,000 | 62,500 | 62,500 | 27 |
2007/09/06 | 65,800 | 65,800 | 63,000 | 63,400 | 37 |
2007/09/05 | 65,100 | 67,500 | 64,800 | 65,800 | 114 |
2007/09/04 | 63,700 | 65,000 | 63,700 | 64,300 | 42 |
2007/09/03 | 63,500 | 63,500 | 62,800 | 63,500 | 31 |
2007/08/31 | 64,300 | 64,300 | 63,000 | 63,000 | 60 |
2007/08/30 | 61,000 | 61,800 | 60,200 | 61,800 | 49 |
2007/08/29 | 61,500 | 61,500 | 59,500 | 60,100 | 21 |
2007/08/28 | 61,900 | 61,900 | 60,900 | 61,500 | 35 |
2007/08/27 | 62,000 | 62,000 | 61,900 | 61,900 | 19 |
2007/08/24 | 62,100 | 63,500 | 62,000 | 62,500 | 95 |
2007/08/23 | 60,900 | 61,500 | 60,500 | 61,100 | 69 |
2007/08/22 | 59,000 | 61,000 | 59,000 | 60,000 | 30 |
2007/08/21 | 60,000 | 60,900 | 58,300 | 58,500 | 108 |
2007/08/20 | 61,000 | 61,000 | 60,000 | 60,000 | 37 |
2007/08/17 | 59,400 | 60,400 | 58,000 | 58,100 | 88 |
2007/08/16 | 60,800 | 61,200 | 59,000 | 59,300 | 111 |
2007/08/15 | 61,500 | 61,500 | 60,800 | 60,800 | 39 |
2007/08/14 | 61,200 | 61,500 | 60,500 | 60,800 | 32 |
2007/08/13 | 59,400 | 62,000 | 59,300 | 60,200 | 49 |
2007/08/10 | 58,500 | 59,600 | 58,000 | 58,500 | 117 |
2007/08/09 | 64,300 | 64,300 | 63,000 | 63,000 | 13 |
2007/08/08 | 64,800 | 65,800 | 63,300 | 63,300 | 29 |
2007/08/07 | 65,000 | 65,600 | 63,300 | 63,300 | 18 |
2007/08/06 | 61,200 | 63,000 | 58,200 | 63,000 | 120 |
2007/08/03 | 66,000 | 66,000 | 63,000 | 63,000 | 108 |
2007/08/02 | 65,600 | 66,500 | 64,900 | 65,000 | 38 |
2007/08/01 | 68,900 | 68,900 | 65,400 | 65,500 | 70 |
2007/07/31 | 66,900 | 67,900 | 65,900 | 67,900 | 77 |
2007/07/30 | 68,400 | 68,400 | 64,000 | 65,900 | 135 |
2007/07/27 | 67,500 | 69,800 | 65,200 | 68,500 | 110 |
2007/07/26 | 78,300 | 78,300 | 70,000 | 70,000 | 179 |
2007/07/26 | 1 -> 3.00 分割 | ||||
2007/07/25 | 236,001 | 240,000 | 231,999 | 231,999 | 55 |
2007/07/24 | 230,001 | 236,001 | 224,001 | 234,999 | 63 |
2007/07/23 | 231,000 | 231,999 | 227,001 | 230,001 | 49 |
2007/07/20 | 243,000 | 246,999 | 234,999 | 234,999 | 51 |
2007/07/19 | 243,000 | 246,999 | 239,001 | 240,000 | 41 |
2007/07/18 | 246,999 | 248,001 | 240,999 | 246,999 | 52 |
2007/07/17 | 246,000 | 249,000 | 246,000 | 246,999 | 52 |
2007/07/13 | 249,000 | 249,000 | 246,000 | 246,000 | 29 |
2007/07/12 | 249,000 | 249,999 | 245,001 | 246,000 | 54 |
2007/07/11 | 243,999 | 249,000 | 243,999 | 248,001 | 47 |
2007/07/10 | 249,000 | 249,000 | 245,001 | 245,001 | 49 |
2007/07/09 | 246,000 | 249,000 | 245,001 | 249,000 | 55 |
2007/07/06 | 243,000 | 246,000 | 239,001 | 242,001 | 75 |
2007/07/05 | 239,001 | 245,001 | 237,999 | 239,001 | 72 |
2007/07/04 | 239,001 | 240,000 | 237,000 | 240,000 | 25 |
2007/07/03 | 240,999 | 242,001 | 237,000 | 239,001 | 49 |
2007/07/02 | 243,999 | 243,999 | 239,001 | 240,000 | 57 |
2007/06/29 | 240,000 | 249,000 | 240,000 | 240,000 | 64 |
2007/06/28 | 236,001 | 239,001 | 234,999 | 239,001 | 31 |
2007/06/27 | 236,001 | 240,000 | 231,999 | 234,000 | 62 |
2007/06/26 | 243,999 | 243,999 | 234,000 | 234,000 | 45 |
2007/06/25 | 248,001 | 248,001 | 243,000 | 243,999 | 66 |
2007/06/22 | 246,999 | 249,000 | 243,000 | 248,001 | 41 |
2007/06/21 | 249,999 | 254,001 | 240,999 | 251,001 | 87 |
2007/06/20 | 240,999 | 258,000 | 240,999 | 255,000 | 238 |
2007/06/19 | 237,999 | 242,001 | 234,999 | 242,001 | 135 |
2007/06/18 | 234,000 | 239,001 | 231,999 | 239,001 | 127 |
2007/06/15 | 221,001 | 225,999 | 219,999 | 225,999 | 82 |
2007/06/14 | 218,001 | 219,000 | 213,000 | 219,000 | 39 |
2007/06/13 | 216,000 | 219,000 | 210,999 | 215,001 | 42 |
2007/06/12 | 224,001 | 224,001 | 218,001 | 218,001 | 78 |
2007/06/11 | 213,999 | 219,999 | 213,999 | 219,999 | 99 |
2007/06/08 | 204,000 | 207,999 | 201,999 | 207,999 | 47 |
2007/06/07 | 210,999 | 212,001 | 209,001 | 209,001 | 21 |
2007/06/06 | 210,999 | 215,001 | 209,001 | 213,000 | 87 |
2007/06/05 | 210,999 | 210,999 | 201,999 | 207,999 | 79 |
2007/06/04 | 219,000 | 219,000 | 210,999 | 213,000 | 74 |
2007/06/01 | 224,001 | 225,000 | 210,000 | 215,001 | 185 |
2007/05/31 | 225,000 | 239,001 | 221,001 | 222,999 | 1,257 |
2007/05/30 | 201,000 | 201,000 | 201,000 | 201,000 | 34 |
2007/05/29 | 171,000 | 174,000 | 171,000 | 171,000 | 7 |
2007/05/28 | 165,000 | 171,000 | 165,000 | 171,000 | 10 |
2007/05/25 | 168,000 | 168,000 | 165,000 | 168,000 | 12 |
2007/05/24 | 165,000 | 165,000 | 165,000 | 165,000 | 3 |
2007/05/23 | 170,001 | 170,001 | 165,000 | 165,000 | 15 |
2007/05/22 | 159,999 | 170,001 | 159,999 | 170,001 | 43 |
2007/05/21 | 158,001 | 161,001 | 156,000 | 161,001 | 32 |
2007/05/18 | 162,000 | 162,000 | 158,001 | 158,001 | 15 |
2007/05/17 | 165,999 | 168,000 | 162,000 | 162,000 | 24 |
2007/05/16 | 171,999 | 177,000 | 165,000 | 165,000 | 69 |
2007/05/15 | 170,001 | 170,001 | 158,001 | 159,999 | 24 |
2007/05/14 | 177,999 | 177,999 | 170,001 | 173,001 | 30 |
2007/05/11 | 165,000 | 167,001 | 164,001 | 167,001 | 6 |
2007/05/09 | 164,001 | 168,999 | 164,001 | 168,999 | 12 |
2007/05/08 | 167,001 | 167,001 | 165,000 | 165,999 | 10 |
2007/05/07 | 165,000 | 168,000 | 165,000 | 168,000 | 2 |
2007/05/02 | 165,999 | 167,001 | 165,000 | 165,000 | 4 |
2007/05/01 | 162,000 | 162,999 | 161,001 | 162,000 | 16 |
2007/04/27 | 170,001 | 170,001 | 165,000 | 168,000 | 19 |
2007/04/26 | 158,001 | 161,001 | 156,000 | 161,001 | 7 |
2007/04/25 | 164,001 | 164,001 | 161,001 | 161,001 | 7 |
2007/04/24 | 162,000 | 162,000 | 161,001 | 161,001 | 7 |
2007/04/23 | 165,000 | 165,000 | 161,001 | 161,001 | 23 |
2007/04/20 | 165,999 | 165,999 | 164,001 | 165,000 | 6 |
2007/04/19 | 168,000 | 168,000 | 165,000 | 165,999 | 10 |
2007/04/18 | 167,001 | 168,000 | 165,999 | 168,000 | 3 |
2007/04/17 | 171,000 | 171,000 | 165,000 | 165,999 | 11 |
2007/04/16 | 171,999 | 171,999 | 168,000 | 168,000 | 29 |
2007/04/13 | 173,001 | 173,001 | 171,000 | 171,000 | 5 |
2007/04/12 | 171,999 | 171,999 | 171,000 | 171,000 | 4 |
2007/04/11 | 171,999 | 174,999 | 171,999 | 174,999 | 14 |
2007/04/10 | 171,999 | 171,999 | 171,000 | 171,999 | 7 |
2007/04/09 | 173,001 | 177,000 | 171,999 | 174,000 | 9 |
2007/04/06 | 177,999 | 177,999 | 174,000 | 174,999 | 8 |
2007/04/05 | 177,999 | 180,000 | 176,001 | 177,000 | 8 |
2007/04/04 | 180,000 | 180,000 | 177,000 | 177,999 | 16 |
2007/04/03 | 182,001 | 182,001 | 174,999 | 177,000 | 15 |
2007/04/02 | 183,000 | 183,999 | 180,999 | 180,999 | 8 |
2007/03/30 | 182,001 | 182,001 | 174,000 | 180,000 | 21 |
2007/03/29 | 171,999 | 176,001 | 170,001 | 176,001 | 12 |
2007/03/28 | 180,000 | 180,000 | 171,000 | 171,000 | 12 |
2007/03/27 | 183,000 | 183,000 | 174,999 | 174,999 | 5 |
2007/03/26 | 179,001 | 183,000 | 177,999 | 183,000 | 14 |
2007/03/23 | 180,000 | 180,000 | 177,000 | 179,001 | 10 |
2007/03/22 | 183,000 | 183,000 | 179,001 | 180,999 | 21 |
2007/03/20 | 171,000 | 180,000 | 170,001 | 180,000 | 41 |
2007/03/19 | 174,999 | 174,999 | 171,000 | 171,999 | 10 |
2007/03/16 | 176,001 | 177,000 | 174,000 | 174,000 | 8 |
2007/03/15 | 171,000 | 176,001 | 171,000 | 176,001 | 20 |
2007/03/14 | 171,000 | 171,000 | 168,999 | 168,999 | 11 |
2007/03/13 | 176,001 | 176,001 | 174,000 | 174,000 | 26 |
2007/03/12 | 176,001 | 177,999 | 174,000 | 174,000 | 8 |
2007/03/09 | 173,001 | 176,001 | 173,001 | 173,001 | 21 |
2007/03/08 | 173,001 | 176,001 | 171,999 | 171,999 | 17 |
2007/03/07 | 174,000 | 177,000 | 171,999 | 173,001 | 35 |
2007/03/06 | 167,001 | 176,001 | 165,999 | 174,999 | 33 |
2007/03/05 | 177,000 | 177,999 | 165,999 | 165,999 | 37 |
2007/03/02 | 176,001 | 179,001 | 176,001 | 179,001 | 55 |
2007/03/01 | 176,001 | 177,999 | 171,999 | 176,001 | 33 |
2007/02/28 | 171,000 | 177,999 | 165,999 | 176,001 | 137 |
2007/02/27 | 183,999 | 185,001 | 180,999 | 183,000 | 32 |
2007/02/26 | 189,999 | 189,999 | 185,001 | 186,000 | 30 |
2007/02/23 | 182,001 | 189,999 | 180,999 | 186,999 | 64 |
2007/02/22 | 180,000 | 182,001 | 180,000 | 182,001 | 61 |
2007/02/21 | 183,000 | 183,000 | 180,000 | 182,001 | 35 |
2007/02/20 | 183,000 | 183,000 | 179,001 | 180,999 | 130 |
2007/02/19 | 186,000 | 186,999 | 183,999 | 183,999 | 48 |
2007/02/16 | 182,001 | 186,000 | 182,001 | 183,000 | 31 |
2007/02/15 | 180,999 | 186,000 | 173,001 | 183,000 | 277 |
2007/02/14 | 200,001 | 204,000 | 198,999 | 203,001 | 49 |
2007/02/13 | 198,000 | 200,001 | 195,000 | 200,001 | 24 |
2007/02/09 | 197,001 | 197,001 | 195,000 | 195,999 | 26 |
2007/02/08 | 198,999 | 198,999 | 195,999 | 197,001 | 24 |
2007/02/07 | 198,999 | 201,999 | 198,999 | 200,001 | 21 |
2007/02/06 | 200,001 | 201,000 | 195,999 | 198,999 | 78 |
2007/02/05 | 203,001 | 203,001 | 197,001 | 201,000 | 64 |
2007/02/02 | 201,000 | 203,001 | 201,000 | 203,001 | 40 |
2007/02/01 | 201,000 | 201,999 | 201,000 | 201,000 | 44 |
2007/01/31 | 201,999 | 204,999 | 198,999 | 201,000 | 91 |
2007/01/30 | 207,000 | 210,000 | 206,001 | 206,001 | 57 |
2007/01/29 | 206,001 | 207,999 | 206,001 | 206,001 | 30 |
2007/01/26 | 204,000 | 204,999 | 203,001 | 204,999 | 40 |
2007/01/25 | 209,001 | 210,000 | 206,001 | 206,001 | 76 |
2007/01/24 | 210,000 | 210,000 | 207,999 | 207,999 | 71 |
2007/01/23 | 212,001 | 212,001 | 207,999 | 207,999 | 87 |
2007/01/22 | 219,000 | 219,000 | 213,000 | 213,000 | 112 |
2007/01/19 | 212,001 | 215,001 | 210,000 | 213,000 | 70 |
2007/01/18 | 207,000 | 210,000 | 204,999 | 209,001 | 91 |
2007/01/17 | 200,001 | 204,000 | 200,001 | 203,001 | 60 |
2007/01/16 | 197,001 | 200,001 | 195,000 | 200,001 | 39 |
2007/01/15 | 201,999 | 201,999 | 195,999 | 198,999 | 88 |
2007/01/12 | 207,000 | 207,999 | 201,000 | 201,999 | 118 |
2007/01/11 | 204,000 | 204,999 | 201,999 | 204,000 | 36 |
2007/01/10 | 209,001 | 209,001 | 204,000 | 204,000 | 53 |
2007/01/09 | 206,001 | 209,001 | 204,000 | 209,001 | 81 |
2007/01/05 | 207,999 | 209,001 | 201,999 | 203,001 | 53 |
2007/01/04 | 207,999 | 207,999 | 204,999 | 207,999 | 29 |