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 |
---|---|---|---|---|---|
2008/12/30 | 38,550 | 38,900 | 38,500 | 38,900 | 27 |
2008/12/29 | 37,650 | 39,000 | 37,500 | 37,500 | 32 |
2008/12/26 | 37,900 | 40,050 | 37,900 | 40,050 | 11 |
2008/12/25 | 39,650 | 39,800 | 38,300 | 38,300 | 38 |
2008/12/24 | 40,300 | 40,300 | 40,000 | 40,050 | 20 |
2008/12/22 | 39,950 | 40,250 | 39,950 | 40,250 | 17 |
2008/12/19 | 39,600 | 39,900 | 39,600 | 39,900 | 22 |
2008/12/18 | 39,600 | 39,600 | 39,600 | 39,600 | 24 |
2008/12/17 | 40,200 | 40,200 | 39,600 | 39,600 | 32 |
2008/12/16 | 41,150 | 41,150 | 41,000 | 41,000 | 99 |
2008/12/15 | 37,150 | 37,150 | 37,150 | 37,150 | 29 |
2008/12/12 | 37,500 | 37,550 | 37,500 | 37,550 | 32 |
2008/12/11 | 37,500 | 37,500 | 37,500 | 37,500 | 35 |
2008/12/10 | 38,000 | 38,050 | 37,400 | 37,450 | 32 |
2008/12/09 | 38,100 | 38,100 | 38,000 | 38,000 | 28 |
2008/12/08 | 38,000 | 38,100 | 38,000 | 38,100 | 9 |
2008/12/05 | 37,050 | 37,600 | 37,050 | 37,600 | 13 |
2008/12/04 | 37,000 | 37,050 | 37,000 | 37,050 | 10 |
2008/12/03 | 38,100 | 38,100 | 37,700 | 38,000 | 28 |
2008/12/02 | 38,100 | 38,100 | 38,100 | 38,100 | 14 |
2008/12/01 | 38,500 | 38,500 | 38,500 | 38,500 | 27 |
2008/11/28 | 37,800 | 39,000 | 37,800 | 38,500 | 68 |
2008/11/27 | 34,800 | 34,800 | 34,200 | 34,200 | 18 |
2008/11/26 | 34,200 | 34,200 | 34,200 | 34,200 | 6 |
2008/11/25 | 36,200 | 37,100 | 34,200 | 34,200 | 95 |
2008/11/21 | 34,050 | 34,050 | 33,700 | 33,800 | 52 |
2008/11/20 | 36,600 | 37,000 | 34,000 | 34,000 | 77 |
2008/11/19 | 36,500 | 36,500 | 36,500 | 36,500 | 3 |
2008/11/18 | 36,250 | 36,500 | 36,250 | 36,500 | 6 |
2008/11/17 | 36,000 | 36,000 | 36,000 | 36,000 | 4 |
2008/11/13 | 36,000 | 36,000 | 36,000 | 36,000 | 12 |
2008/11/12 | 36,000 | 36,000 | 36,000 | 36,000 | 22 |
2008/11/11 | 36,000 | 36,000 | 36,000 | 36,000 | 32 |
2008/11/10 | 37,000 | 37,000 | 33,600 | 34,000 | 53 |
2008/11/07 | 37,100 | 37,100 | 37,000 | 37,000 | 24 |
2008/11/06 | 37,000 | 37,100 | 37,000 | 37,000 | 24 |
2008/11/05 | 37,700 | 39,200 | 37,700 | 39,200 | 3 |
2008/11/04 | 39,300 | 39,300 | 39,300 | 39,300 | 2 |
2008/10/31 | 35,000 | 37,000 | 34,600 | 37,000 | 68 |
2008/10/30 | 37,000 | 38,000 | 32,300 | 32,300 | 105 |
2008/10/29 | 35,350 | 36,300 | 35,350 | 36,300 | 25 |
2008/10/28 | 38,500 | 38,500 | 35,200 | 35,200 | 57 |
2008/10/27 | 39,100 | 39,100 | 38,500 | 38,500 | 57 |
2008/10/24 | 38,300 | 39,500 | 38,300 | 39,100 | 62 |
2008/10/23 | 35,450 | 36,300 | 35,300 | 36,300 | 31 |
2008/10/22 | 39,100 | 39,100 | 39,050 | 39,050 | 129 |
2008/10/21 | 39,200 | 41,000 | 39,050 | 39,050 | 63 |
2008/10/20 | 39,000 | 39,000 | 39,000 | 39,000 | 56 |
2008/10/17 | 37,000 | 37,000 | 37,000 | 37,000 | 3 |
2008/10/16 | 34,900 | 36,800 | 34,400 | 35,200 | 133 |
2008/10/15 | 37,300 | 37,300 | 37,300 | 37,300 | 35 |
2008/10/14 | 42,300 | 42,800 | 41,300 | 41,300 | 13 |
2008/10/10 | 39,800 | 42,700 | 36,100 | 42,700 | 32 |
2008/10/09 | 40,000 | 40,000 | 39,500 | 39,500 | 5 |
2008/10/08 | 43,500 | 43,500 | 39,500 | 39,500 | 16 |
2008/10/07 | 40,100 | 43,500 | 39,300 | 43,500 | 19 |
2008/10/06 | 46,100 | 46,100 | 42,500 | 43,300 | 21 |
2008/10/03 | 51,300 | 51,300 | 46,500 | 46,500 | 25 |
2008/10/02 | 51,400 | 51,400 | 51,400 | 51,400 | 3 |
2008/10/01 | 51,900 | 51,900 | 51,400 | 51,400 | 17 |
2008/09/30 | 51,500 | 51,900 | 51,500 | 51,900 | 21 |
2008/09/29 | 52,000 | 52,000 | 52,000 | 52,000 | 15 |
2008/09/26 | 52,000 | 52,000 | 51,700 | 52,000 | 11 |
2008/09/25 | 54,800 | 54,800 | 52,000 | 52,000 | 37 |
2008/09/24 | 51,300 | 51,300 | 51,300 | 51,300 | 6 |
2008/09/22 | 51,000 | 51,300 | 51,000 | 51,300 | 17 |
2008/09/19 | 49,300 | 50,000 | 49,300 | 50,000 | 3 |
2008/09/18 | 48,750 | 48,750 | 48,700 | 48,700 | 5 |
2008/09/17 | 48,700 | 48,700 | 48,700 | 48,700 | 10 |
2008/09/16 | 45,500 | 49,900 | 45,500 | 49,900 | 32 |
2008/09/12 | 50,100 | 50,100 | 50,000 | 50,000 | 20 |
2008/09/10 | 50,500 | 50,500 | 50,100 | 50,100 | 8 |
2008/09/09 | 50,100 | 50,100 | 50,100 | 50,100 | 1 |
2008/09/08 | 50,000 | 50,100 | 50,000 | 50,000 | 31 |
2008/09/05 | 52,000 | 52,000 | 51,700 | 51,700 | 14 |
2008/09/04 | 53,400 | 53,400 | 53,000 | 53,000 | 11 |
2008/09/03 | 53,100 | 53,100 | 53,000 | 53,000 | 7 |
2008/09/02 | 53,400 | 53,400 | 52,100 | 53,100 | 18 |
2008/09/01 | 53,500 | 53,500 | 53,000 | 53,400 | 14 |
2008/08/29 | 55,000 | 55,000 | 52,500 | 53,500 | 41 |
2008/08/28 | 53,100 | 53,500 | 52,100 | 52,900 | 16 |
2008/08/27 | 52,700 | 53,000 | 52,500 | 53,000 | 14 |
2008/08/26 | 53,000 | 53,000 | 52,700 | 52,700 | 8 |
2008/08/25 | 53,900 | 53,900 | 52,400 | 53,000 | 44 |
2008/08/22 | 50,000 | 50,000 | 49,900 | 49,900 | 17 |
2008/08/21 | 49,900 | 49,900 | 49,900 | 49,900 | 5 |
2008/08/20 | 50,000 | 50,000 | 49,000 | 49,000 | 18 |
2008/08/19 | 50,200 | 50,200 | 50,000 | 50,000 | 32 |
2008/08/18 | 51,100 | 51,100 | 51,000 | 51,000 | 35 |
2008/08/15 | 51,000 | 53,500 | 51,000 | 51,000 | 39 |
2008/08/14 | 47,900 | 51,000 | 47,000 | 51,000 | 181 |
2008/08/13 | 52,000 | 52,000 | 52,000 | 52,000 | 28 |
2008/08/12 | 57,000 | 57,000 | 57,000 | 57,000 | 32 |
2008/08/11 | 62,000 | 62,000 | 62,000 | 62,000 | 3 |
2008/08/08 | 61,500 | 61,500 | 61,000 | 61,000 | 11 |
2008/08/07 | 63,100 | 63,100 | 61,500 | 61,500 | 11 |
2008/08/06 | 62,000 | 62,000 | 62,000 | 62,000 | 3 |
2008/08/05 | 62,000 | 62,000 | 62,000 | 62,000 | 2 |
2008/08/04 | 65,000 | 65,000 | 62,000 | 62,000 | 8 |
2008/08/01 | 65,800 | 65,800 | 65,300 | 65,300 | 8 |
2008/07/31 | 65,900 | 66,000 | 65,800 | 65,900 | 23 |
2008/07/30 | 65,000 | 65,800 | 65,000 | 65,800 | 8 |
2008/07/29 | 64,500 | 64,500 | 64,000 | 64,000 | 11 |
2008/07/28 | 64,000 | 64,000 | 64,000 | 64,000 | 3 |
2008/07/25 | 67,100 | 67,100 | 64,000 | 64,000 | 47 |
2008/07/24 | 63,600 | 64,100 | 63,600 | 63,600 | 16 |
2008/07/23 | 61,600 | 62,600 | 61,000 | 61,600 | 19 |
2008/07/22 | 61,000 | 61,000 | 61,000 | 61,000 | 28 |
2008/07/18 | 63,000 | 63,000 | 59,000 | 61,000 | 75 |
2008/07/17 | 63,100 | 63,100 | 63,000 | 63,000 | 17 |
2008/07/16 | 63,100 | 63,100 | 63,100 | 63,100 | 21 |
2008/07/15 | 63,100 | 63,100 | 63,100 | 63,100 | 19 |
2008/07/14 | 63,100 | 63,100 | 63,100 | 63,100 | 5 |
2008/07/11 | 62,500 | 62,800 | 62,500 | 62,500 | 24 |
2008/07/10 | 62,500 | 62,500 | 62,500 | 62,500 | 32 |
2008/07/09 | 65,000 | 65,000 | 65,000 | 65,000 | 9 |
2008/07/08 | 66,000 | 66,000 | 65,000 | 65,000 | 8 |
2008/07/07 | 66,000 | 66,000 | 66,000 | 66,000 | 9 |
2008/07/04 | 67,800 | 67,800 | 66,000 | 66,000 | 95 |
2008/07/03 | 64,000 | 64,000 | 62,700 | 62,800 | 15 |
2008/07/02 | 63,800 | 66,000 | 62,500 | 66,000 | 56 |
2008/07/01 | 66,500 | 66,500 | 64,300 | 64,300 | 26 |
2008/06/30 | 68,000 | 68,500 | 67,000 | 67,000 | 26 |
2008/06/27 | 66,700 | 67,500 | 66,600 | 67,500 | 34 |
2008/06/26 | 69,000 | 69,000 | 67,500 | 67,500 | 8 |
2008/06/25 | 69,400 | 69,400 | 67,900 | 68,000 | 76 |
2008/06/24 | 69,400 | 69,400 | 68,900 | 68,900 | 33 |
2008/06/23 | 70,000 | 70,000 | 67,500 | 69,400 | 134 |
2008/06/20 | 68,000 | 69,000 | 67,900 | 69,000 | 58 |
2008/06/19 | 66,500 | 68,000 | 66,500 | 67,900 | 36 |
2008/06/18 | 67,000 | 67,500 | 67,000 | 67,000 | 28 |
2008/06/17 | 66,500 | 67,000 | 66,500 | 67,000 | 16 |
2008/06/16 | 67,800 | 67,800 | 66,000 | 67,000 | 15 |
2008/06/13 | 68,500 | 68,500 | 68,000 | 68,000 | 18 |
2008/06/12 | 67,700 | 68,700 | 67,700 | 68,500 | 14 |
2008/06/11 | 66,600 | 67,500 | 66,600 | 66,700 | 16 |
2008/06/10 | 65,500 | 68,000 | 65,500 | 66,500 | 15 |
2008/06/09 | 66,000 | 66,500 | 65,000 | 65,100 | 37 |
2008/06/06 | 64,400 | 69,000 | 64,400 | 68,500 | 174 |
2008/06/05 | 64,300 | 64,300 | 64,000 | 64,000 | 9 |
2008/06/04 | 64,000 | 64,500 | 64,000 | 64,300 | 16 |
2008/06/03 | 65,000 | 65,000 | 64,000 | 64,000 | 11 |
2008/06/02 | 64,900 | 65,100 | 64,900 | 65,100 | 20 |
2008/05/30 | 65,000 | 66,500 | 64,500 | 64,800 | 75 |
2008/05/29 | 61,500 | 64,500 | 61,500 | 64,500 | 63 |
2008/05/28 | 62,700 | 62,700 | 60,500 | 60,500 | 21 |
2008/05/27 | 62,500 | 62,700 | 61,100 | 62,700 | 48 |
2008/05/26 | 63,000 | 63,000 | 62,500 | 62,500 | 8 |
2008/05/23 | 62,600 | 62,800 | 62,000 | 62,500 | 47 |
2008/05/22 | 61,500 | 62,000 | 60,100 | 60,100 | 7 |
2008/05/21 | 62,000 | 62,000 | 61,000 | 62,000 | 8 |
2008/05/20 | 62,800 | 63,000 | 62,000 | 62,000 | 9 |
2008/05/19 | 63,400 | 63,400 | 62,200 | 62,800 | 42 |
2008/05/16 | 63,000 | 64,000 | 62,000 | 63,500 | 37 |
2008/05/15 | 63,600 | 63,600 | 62,000 | 63,000 | 31 |
2008/05/14 | 64,000 | 64,900 | 60,100 | 63,800 | 57 |
2008/05/13 | 64,400 | 64,400 | 63,000 | 64,000 | 23 |
2008/05/12 | 65,000 | 65,800 | 65,000 | 65,800 | 4 |
2008/05/09 | 64,000 | 66,000 | 64,000 | 66,000 | 117 |
2008/05/08 | 62,000 | 64,500 | 61,900 | 64,000 | 124 |
2008/05/07 | 61,500 | 62,000 | 61,500 | 61,500 | 43 |
2008/05/02 | 61,500 | 61,600 | 61,000 | 61,000 | 14 |
2008/05/01 | 60,500 | 62,000 | 60,500 | 61,500 | 32 |
2008/04/30 | 64,000 | 64,000 | 61,500 | 61,500 | 80 |
2008/04/28 | 59,800 | 61,500 | 59,800 | 61,500 | 23 |
2008/04/25 | 61,500 | 61,500 | 59,000 | 59,000 | 33 |
2008/04/24 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
2008/04/23 | 57,500 | 58,000 | 57,500 | 58,000 | 6 |
2008/04/22 | 58,500 | 58,500 | 58,000 | 58,000 | 25 |
2008/04/21 | 62,000 | 62,000 | 58,500 | 59,500 | 217 |
2008/04/18 | 57,500 | 57,500 | 57,500 | 57,500 | 2 |
2008/04/17 | 53,500 | 53,900 | 51,100 | 52,500 | 106 |
2008/04/16 | 52,900 | 55,000 | 52,900 | 55,000 | 15 |
2008/04/15 | 52,800 | 52,800 | 52,800 | 52,800 | 8 |
2008/04/14 | 57,000 | 57,000 | 55,300 | 55,300 | 7 |
2008/04/11 | 59,500 | 59,500 | 55,000 | 55,000 | 34 |
2008/04/10 | 58,500 | 60,000 | 57,500 | 60,000 | 16 |
2008/04/09 | 58,500 | 58,500 | 58,500 | 58,500 | 4 |
2008/04/08 | 58,500 | 58,500 | 58,500 | 58,500 | 5 |
2008/04/07 | 58,500 | 58,500 | 58,500 | 58,500 | 5 |
2008/04/04 | 60,000 | 60,000 | 56,000 | 56,000 | 14 |
2008/04/03 | 60,000 | 60,000 | 60,000 | 60,000 | 5 |
2008/04/02 | 59,000 | 60,000 | 58,700 | 60,000 | 20 |
2008/03/31 | 58,600 | 59,500 | 58,600 | 59,000 | 20 |
2008/03/26 | 54,600 | 54,600 | 54,600 | 54,600 | 3 |
2008/03/25 | 59,600 | 60,000 | 58,000 | 58,000 | 44 |
2008/03/24 | 57,100 | 57,500 | 57,000 | 57,000 | 21 |
2008/03/21 | 57,000 | 57,000 | 56,000 | 57,000 | 26 |
2008/03/19 | 56,500 | 57,000 | 56,500 | 57,000 | 37 |
2008/03/18 | 56,000 | 56,500 | 53,000 | 56,500 | 28 |
2008/03/17 | 56,000 | 57,000 | 53,000 | 56,000 | 23 |
2008/03/14 | 58,000 | 58,000 | 54,100 | 56,000 | 43 |
2008/03/13 | 59,000 | 59,000 | 58,000 | 58,000 | 6 |
2008/03/12 | 59,400 | 59,400 | 59,000 | 59,000 | 14 |
2008/03/11 | 55,500 | 57,000 | 55,000 | 57,000 | 52 |
2008/03/10 | 58,500 | 58,500 | 55,500 | 55,500 | 19 |
2008/03/07 | 57,000 | 58,500 | 57,000 | 58,500 | 19 |
2008/03/06 | 58,600 | 58,600 | 58,600 | 58,600 | 18 |
2008/03/05 | 59,200 | 59,200 | 58,600 | 58,600 | 21 |
2008/03/04 | 61,000 | 61,000 | 59,000 | 59,200 | 16 |
2008/03/03 | 60,500 | 61,000 | 60,000 | 61,000 | 30 |
2008/02/29 | 62,100 | 63,000 | 62,000 | 63,000 | 35 |
2008/02/28 | 61,000 | 61,000 | 59,600 | 60,600 | 40 |
2008/02/27 | 61,500 | 61,500 | 61,000 | 61,000 | 12 |
2008/02/26 | 61,000 | 61,500 | 60,000 | 61,500 | 70 |
2008/02/25 | 60,800 | 60,800 | 60,600 | 60,600 | 27 |
2008/02/22 | 61,000 | 61,000 | 59,000 | 59,000 | 37 |
2008/02/21 | 60,000 | 61,500 | 60,000 | 61,000 | 35 |
2008/02/20 | 60,900 | 60,900 | 60,000 | 60,000 | 12 |
2008/02/19 | 58,800 | 60,000 | 58,800 | 59,700 | 28 |
2008/02/18 | 57,800 | 58,400 | 57,700 | 58,300 | 12 |
2008/02/15 | 57,700 | 57,700 | 57,000 | 57,700 | 73 |
2008/02/14 | 57,500 | 57,800 | 57,300 | 57,700 | 63 |
2008/02/13 | 57,300 | 57,300 | 57,300 | 57,300 | 3 |
2008/02/12 | 56,500 | 57,800 | 56,500 | 57,800 | 23 |
2008/02/08 | 58,000 | 58,800 | 57,000 | 57,500 | 16 |
2008/02/07 | 58,000 | 58,000 | 58,000 | 58,000 | 4 |
2008/02/06 | 59,500 | 59,500 | 58,000 | 58,000 | 9 |
2008/02/05 | 61,000 | 61,000 | 59,500 | 59,500 | 2 |
2008/02/04 | 60,000 | 61,000 | 60,000 | 61,000 | 29 |
2008/02/01 | 59,500 | 60,000 | 59,100 | 60,000 | 16 |
2008/01/31 | 62,100 | 62,100 | 60,100 | 60,500 | 53 |
2008/01/30 | 62,200 | 62,300 | 60,000 | 60,100 | 50 |
2008/01/29 | 57,500 | 59,800 | 57,500 | 59,700 | 48 |
2008/01/28 | 57,500 | 58,500 | 57,500 | 57,500 | 20 |
2008/01/25 | 57,000 | 57,500 | 57,000 | 57,500 | 48 |
2008/01/24 | 51,300 | 51,400 | 51,300 | 51,400 | 2 |
2008/01/23 | 50,800 | 51,300 | 50,000 | 50,000 | 15 |
2008/01/22 | 50,000 | 50,000 | 48,500 | 48,500 | 108 |
2008/01/21 | 55,500 | 55,500 | 51,800 | 51,900 | 27 |
2008/01/18 | 50,000 | 55,500 | 50,000 | 55,500 | 51 |
2008/01/17 | 52,500 | 52,600 | 50,700 | 52,000 | 152 |
2008/01/16 | 56,000 | 58,000 | 55,000 | 55,000 | 96 |
2008/01/15 | 58,500 | 60,000 | 58,500 | 60,000 | 57 |
2008/01/11 | 63,400 | 63,500 | 61,500 | 61,500 | 16 |
2008/01/10 | 63,400 | 63,400 | 63,400 | 63,400 | 6 |
2008/01/09 | 63,500 | 63,500 | 62,500 | 63,400 | 34 |
2008/01/08 | 65,000 | 65,000 | 63,000 | 63,000 | 42 |
2008/01/07 | 64,800 | 65,000 | 63,100 | 65,000 | 29 |
2008/01/04 | 67,000 | 67,000 | 66,300 | 66,300 | 3 |