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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,670 | 5,730 | 5,600 | 5,660 | 21,000 |
| 2014/12/29 | 5,790 | 5,830 | 5,600 | 5,640 | 43,900 |
| 2014/12/26 | 5,690 | 5,820 | 5,660 | 5,790 | 19,500 |
| 2014/12/25 | 5,760 | 5,790 | 5,660 | 5,690 | 16,400 |
| 2014/12/24 | 5,750 | 5,800 | 5,690 | 5,780 | 32,700 |
| 2014/12/22 | 5,710 | 5,760 | 5,600 | 5,660 | 24,500 |
| 2014/12/19 | 5,670 | 5,750 | 5,610 | 5,690 | 31,200 |
| 2014/12/18 | 5,580 | 5,750 | 5,500 | 5,570 | 45,600 |
| 2014/12/17 | 5,330 | 5,560 | 5,310 | 5,480 | 47,700 |
| 2014/12/16 | 5,450 | 5,530 | 5,350 | 5,380 | 43,200 |
| 2014/12/15 | 5,610 | 5,750 | 5,540 | 5,540 | 44,100 |
| 2014/12/12 | 5,800 | 5,820 | 5,560 | 5,590 | 53,500 |
| 2014/12/11 | 5,360 | 5,840 | 5,360 | 5,820 | 90,000 |
| 2014/12/10 | 5,540 | 5,590 | 5,440 | 5,460 | 51,700 |
| 2014/12/09 | 5,700 | 5,780 | 5,660 | 5,660 | 45,300 |
| 2014/12/08 | 6,010 | 6,010 | 5,830 | 5,840 | 28,200 |
| 2014/12/05 | 5,910 | 6,020 | 5,900 | 6,010 | 22,800 |
| 2014/12/04 | 5,940 | 5,990 | 5,910 | 5,960 | 19,000 |
| 2014/12/03 | 6,040 | 6,040 | 5,910 | 5,940 | 34,500 |
| 2014/12/02 | 6,100 | 6,160 | 5,960 | 5,970 | 73,300 |
| 2014/12/01 | 6,350 | 6,440 | 6,110 | 6,200 | 53,500 |
| 2014/11/28 | 6,130 | 6,280 | 6,130 | 6,280 | 30,900 |
| 2014/11/27 | 6,160 | 6,200 | 6,050 | 6,050 | 34,700 |
| 2014/11/26 | 6,210 | 6,210 | 6,060 | 6,110 | 27,400 |
| 2014/11/25 | 5,950 | 6,310 | 5,890 | 6,130 | 64,400 |
| 2014/11/21 | 5,810 | 6,010 | 5,630 | 5,950 | 76,200 |
| 2014/11/20 | 5,960 | 5,960 | 5,700 | 5,720 | 41,500 |
| 2014/11/19 | 5,700 | 5,970 | 5,700 | 5,890 | 45,100 |
| 2014/11/18 | 5,370 | 5,790 | 5,350 | 5,680 | 78,600 |
| 2014/11/17 | 5,360 | 5,360 | 5,180 | 5,290 | 46,000 |
| 2014/11/14 | 5,200 | 5,390 | 5,200 | 5,260 | 51,100 |
| 2014/11/13 | 5,270 | 5,440 | 5,160 | 5,170 | 63,600 |
| 2014/11/12 | 5,080 | 5,300 | 5,040 | 5,190 | 52,000 |
| 2014/11/11 | 5,090 | 5,120 | 5,030 | 5,090 | 27,400 |
| 2014/11/10 | 5,120 | 5,120 | 4,995 | 5,030 | 21,900 |
| 2014/11/07 | 5,090 | 5,140 | 4,930 | 5,120 | 43,000 |
| 2014/11/06 | 4,955 | 5,090 | 4,865 | 5,090 | 114,100 |
| 2014/11/05 | 4,635 | 4,690 | 4,590 | 4,675 | 20,300 |
| 2014/11/04 | 4,760 | 4,760 | 4,620 | 4,620 | 38,400 |
| 2014/10/31 | 4,500 | 4,600 | 4,430 | 4,580 | 33,400 |
| 2014/10/30 | 4,320 | 4,450 | 4,310 | 4,375 | 45,700 |
| 2014/10/29 | 4,335 | 4,370 | 4,315 | 4,340 | 18,700 |
| 2014/10/28 | 4,355 | 4,355 | 4,310 | 4,335 | 11,900 |
| 2014/10/27 | 4,400 | 4,420 | 4,325 | 4,395 | 15,300 |
| 2014/10/24 | 4,450 | 4,450 | 4,345 | 4,400 | 12,200 |
| 2014/10/23 | 4,430 | 4,430 | 4,370 | 4,405 | 13,200 |
| 2014/10/22 | 4,430 | 4,490 | 4,430 | 4,475 | 18,300 |
| 2014/10/21 | 4,550 | 4,615 | 4,360 | 4,380 | 18,600 |
| 2014/10/20 | 4,500 | 4,570 | 4,430 | 4,530 | 15,900 |
| 2014/10/17 | 4,400 | 4,440 | 4,250 | 4,295 | 22,800 |
| 2014/10/16 | 4,380 | 4,500 | 4,325 | 4,360 | 26,800 |
| 2014/10/15 | 4,275 | 4,660 | 4,275 | 4,565 | 30,100 |
| 2014/10/14 | 4,255 | 4,330 | 4,215 | 4,265 | 16,800 |
| 2014/10/10 | 4,400 | 4,460 | 4,285 | 4,315 | 33,400 |
| 2014/10/09 | 4,670 | 4,740 | 4,565 | 4,565 | 14,200 |
| 2014/10/08 | 4,650 | 4,685 | 4,580 | 4,640 | 20,900 |
| 2014/10/07 | 4,770 | 4,825 | 4,725 | 4,750 | 11,900 |
| 2014/10/06 | 4,725 | 4,840 | 4,725 | 4,770 | 12,800 |
| 2014/10/03 | 4,700 | 4,820 | 4,700 | 4,760 | 14,200 |
| 2014/10/02 | 4,900 | 4,900 | 4,710 | 4,720 | 22,800 |
| 2014/10/01 | 5,050 | 5,050 | 4,660 | 4,910 | 29,100 |
| 2014/09/30 | 5,000 | 5,080 | 4,935 | 5,000 | 23,000 |
| 2014/09/29 | 4,935 | 5,150 | 4,910 | 4,955 | 39,500 |
| 2014/09/26 | 4,570 | 4,915 | 4,550 | 4,810 | 35,900 |
| 2014/09/26 | 1 -> 2.00 分割 | ||||
| 2014/09/25 | 9,290 | 9,320 | 9,200 | 9,250 | 14,300 |
| 2014/09/24 | 9,190 | 9,210 | 9,160 | 9,200 | 9,500 |
| 2014/09/22 | 9,250 | 9,380 | 9,210 | 9,320 | 10,700 |
| 2014/09/19 | 9,150 | 9,390 | 9,130 | 9,260 | 10,400 |
| 2014/09/18 | 9,280 | 9,360 | 9,250 | 9,270 | 13,800 |
| 2014/09/17 | 9,040 | 9,360 | 9,020 | 9,140 | 8,600 |
| 2014/09/16 | 8,890 | 9,010 | 8,890 | 9,010 | 9,700 |
| 2014/09/12 | 8,880 | 8,950 | 8,740 | 8,900 | 14,100 |
| 2014/09/11 | 8,910 | 9,050 | 8,840 | 8,840 | 8,700 |
| 2014/09/10 | 8,800 | 9,000 | 8,750 | 9,000 | 8,000 |
| 2014/09/09 | 9,050 | 9,090 | 8,800 | 8,810 | 13,000 |
| 2014/09/08 | 8,790 | 9,020 | 8,790 | 8,980 | 6,700 |
| 2014/09/05 | 8,960 | 8,980 | 8,750 | 8,750 | 10,000 |
| 2014/09/04 | 9,190 | 9,190 | 8,960 | 8,960 | 12,000 |
| 2014/09/03 | 9,260 | 9,260 | 9,030 | 9,040 | 17,800 |
| 2014/09/02 | 9,270 | 9,310 | 9,070 | 9,100 | 26,700 |
| 2014/09/01 | 9,290 | 9,290 | 8,700 | 8,820 | 42,300 |
| 2014/08/29 | 8,300 | 8,430 | 8,220 | 8,410 | 7,700 |
| 2014/08/28 | 8,500 | 8,520 | 8,300 | 8,310 | 10,200 |
| 2014/08/27 | 8,370 | 8,550 | 8,210 | 8,500 | 13,500 |
| 2014/08/26 | 8,260 | 8,340 | 8,100 | 8,240 | 15,900 |
| 2014/08/25 | 8,040 | 8,380 | 8,040 | 8,350 | 8,600 |
| 2014/08/22 | 7,990 | 8,150 | 7,990 | 8,040 | 20,800 |
| 2014/08/21 | 7,870 | 7,900 | 7,820 | 7,900 | 6,700 |
| 2014/08/20 | 7,890 | 7,940 | 7,690 | 7,720 | 13,300 |
| 2014/08/19 | 7,710 | 7,790 | 7,700 | 7,740 | 5,600 |
| 2014/08/18 | 7,770 | 7,770 | 7,630 | 7,680 | 10,700 |
| 2014/08/15 | 7,720 | 7,880 | 7,720 | 7,780 | 5,100 |
| 2014/08/14 | 7,790 | 7,880 | 7,660 | 7,870 | 4,400 |
| 2014/08/13 | 7,610 | 7,870 | 7,610 | 7,740 | 4,000 |
| 2014/08/12 | 7,720 | 7,800 | 7,670 | 7,710 | 12,000 |
| 2014/08/11 | 7,800 | 7,900 | 7,590 | 7,870 | 28,100 |
| 2014/08/08 | 7,600 | 7,600 | 7,200 | 7,480 | 16,000 |
| 2014/08/07 | 7,210 | 7,650 | 7,210 | 7,540 | 17,400 |
| 2014/08/06 | 7,340 | 7,350 | 7,200 | 7,290 | 18,800 |
| 2014/08/05 | 7,790 | 7,800 | 7,300 | 7,410 | 72,000 |
| 2014/08/04 | 6,970 | 6,970 | 6,810 | 6,880 | 11,100 |
| 2014/08/01 | 6,920 | 6,950 | 6,870 | 6,910 | 4,800 |
| 2014/07/31 | 6,940 | 6,940 | 6,790 | 6,900 | 6,000 |
| 2014/07/30 | 6,930 | 6,930 | 6,830 | 6,880 | 4,800 |
| 2014/07/29 | 6,800 | 6,850 | 6,730 | 6,830 | 3,000 |
| 2014/07/28 | 6,760 | 6,850 | 6,760 | 6,770 | 2,100 |
| 2014/07/25 | 6,850 | 6,850 | 6,740 | 6,820 | 2,100 |
| 2014/07/24 | 6,830 | 6,830 | 6,720 | 6,770 | 3,400 |
| 2014/07/23 | 6,660 | 6,790 | 6,660 | 6,720 | 4,500 |
| 2014/07/22 | 6,790 | 6,790 | 6,660 | 6,680 | 3,400 |
| 2014/07/18 | 6,620 | 6,750 | 6,540 | 6,670 | 7,500 |
| 2014/07/17 | 6,810 | 6,810 | 6,610 | 6,670 | 13,800 |
| 2014/07/16 | 6,800 | 6,840 | 6,800 | 6,810 | 3,100 |
| 2014/07/15 | 6,870 | 6,870 | 6,810 | 6,850 | 3,500 |
| 2014/07/14 | 6,850 | 6,900 | 6,850 | 6,870 | 2,700 |
| 2014/07/11 | 6,860 | 6,970 | 6,860 | 6,930 | 5,100 |
| 2014/07/10 | 7,010 | 7,010 | 6,780 | 6,820 | 8,100 |
| 2014/07/09 | 6,950 | 7,000 | 6,860 | 6,990 | 6,900 |
| 2014/07/08 | 6,850 | 6,950 | 6,790 | 6,910 | 4,600 |
| 2014/07/07 | 6,880 | 6,930 | 6,850 | 6,850 | 1,600 |
| 2014/07/04 | 6,920 | 6,940 | 6,850 | 6,870 | 3,400 |
| 2014/07/03 | 6,920 | 6,960 | 6,850 | 6,900 | 3,700 |
| 2014/07/02 | 6,980 | 6,980 | 6,910 | 6,930 | 4,700 |
| 2014/07/01 | 6,890 | 6,950 | 6,840 | 6,910 | 7,500 |
| 2014/06/30 | 6,700 | 6,910 | 6,700 | 6,800 | 9,800 |
| 2014/06/27 | 6,800 | 6,820 | 6,670 | 6,710 | 5,800 |
| 2014/06/26 | 6,710 | 6,870 | 6,660 | 6,860 | 9,200 |
| 2014/06/25 | 6,850 | 6,850 | 6,700 | 6,740 | 7,600 |
| 2014/06/24 | 6,730 | 6,800 | 6,670 | 6,750 | 8,900 |
| 2014/06/23 | 6,880 | 6,960 | 6,790 | 6,830 | 8,600 |
| 2014/06/20 | 6,980 | 6,980 | 6,740 | 6,840 | 11,200 |
| 2014/06/19 | 6,830 | 6,950 | 6,830 | 6,940 | 18,000 |
| 2014/06/18 | 6,690 | 6,850 | 6,610 | 6,820 | 15,400 |
| 2014/06/17 | 6,630 | 6,700 | 6,580 | 6,660 | 9,300 |
| 2014/06/16 | 6,620 | 6,650 | 6,500 | 6,630 | 9,000 |
| 2014/06/13 | 6,380 | 6,520 | 6,380 | 6,520 | 7,800 |
| 2014/06/12 | 6,500 | 6,510 | 6,390 | 6,480 | 3,600 |
| 2014/06/11 | 6,500 | 6,530 | 6,460 | 6,500 | 3,900 |
| 2014/06/10 | 6,390 | 6,510 | 6,370 | 6,460 | 17,600 |
| 2014/06/09 | 6,460 | 6,460 | 6,330 | 6,340 | 11,700 |
| 2014/06/06 | 6,480 | 6,550 | 6,360 | 6,470 | 11,100 |
| 2014/06/05 | 6,570 | 6,570 | 6,480 | 6,480 | 3,400 |
| 2014/06/04 | 6,610 | 6,610 | 6,470 | 6,500 | 9,100 |
| 2014/06/03 | 6,710 | 6,730 | 6,510 | 6,530 | 9,900 |
| 2014/06/02 | 6,810 | 6,820 | 6,670 | 6,710 | 18,700 |
| 2014/05/30 | 6,560 | 6,670 | 6,530 | 6,640 | 6,200 |
| 2014/05/29 | 6,510 | 6,550 | 6,410 | 6,520 | 3,700 |
| 2014/05/28 | 6,400 | 6,510 | 6,310 | 6,510 | 12,200 |
| 2014/05/27 | 6,400 | 6,490 | 6,270 | 6,300 | 28,100 |
| 2014/05/26 | 6,470 | 6,540 | 6,390 | 6,500 | 5,100 |
| 2014/05/23 | 6,380 | 6,490 | 6,340 | 6,370 | 8,500 |
| 2014/05/22 | 6,250 | 6,400 | 6,250 | 6,350 | 4,700 |
| 2014/05/21 | 6,210 | 6,310 | 6,210 | 6,300 | 3,300 |
| 2014/05/20 | 6,110 | 6,300 | 6,100 | 6,250 | 4,800 |
| 2014/05/19 | 6,350 | 6,400 | 6,080 | 6,110 | 9,900 |
| 2014/05/16 | 6,540 | 6,540 | 6,430 | 6,450 | 12,400 |
| 2014/05/15 | 6,460 | 6,580 | 6,340 | 6,560 | 8,600 |
| 2014/05/14 | 6,330 | 6,630 | 6,270 | 6,460 | 30,800 |
| 2014/05/13 | 6,670 | 6,750 | 6,410 | 6,430 | 51,600 |
| 2014/05/12 | 6,270 | 6,870 | 6,250 | 6,870 | 88,300 |
| 2014/05/09 | 5,680 | 5,890 | 5,620 | 5,870 | 18,300 |
| 2014/05/08 | 5,830 | 5,850 | 5,670 | 5,670 | 13,600 |
| 2014/05/07 | 5,990 | 5,990 | 5,850 | 5,860 | 9,300 |
| 2014/05/02 | 5,850 | 5,990 | 5,850 | 5,990 | 12,100 |
| 2014/05/01 | 5,850 | 5,880 | 5,800 | 5,840 | 8,200 |
| 2014/04/30 | 6,000 | 6,010 | 5,880 | 5,890 | 10,100 |
| 2014/04/28 | 6,060 | 6,060 | 5,940 | 5,960 | 5,300 |
| 2014/04/25 | 5,940 | 6,110 | 5,940 | 6,070 | 5,900 |
| 2014/04/24 | 6,090 | 6,090 | 5,980 | 5,990 | 5,100 |
| 2014/04/23 | 6,150 | 6,150 | 6,040 | 6,080 | 6,300 |
| 2014/04/22 | 6,270 | 6,310 | 6,150 | 6,150 | 6,600 |
| 2014/04/21 | 6,300 | 6,310 | 6,200 | 6,270 | 9,900 |
| 2014/04/18 | 6,330 | 6,390 | 6,260 | 6,330 | 20,800 |
| 2014/04/17 | 6,250 | 6,320 | 6,230 | 6,280 | 25,700 |
| 2014/04/16 | 5,850 | 6,210 | 5,810 | 6,130 | 30,300 |
| 2014/04/15 | 5,690 | 5,770 | 5,610 | 5,750 | 19,200 |
| 2014/04/14 | 5,730 | 5,890 | 5,640 | 5,660 | 38,300 |
| 2014/04/11 | 5,850 | 5,870 | 5,710 | 5,730 | 29,300 |
| 2014/04/10 | 6,410 | 6,410 | 6,070 | 6,100 | 15,000 |
| 2014/04/09 | 6,300 | 6,300 | 6,210 | 6,210 | 10,300 |
| 2014/04/08 | 6,620 | 6,620 | 6,420 | 6,420 | 13,300 |
| 2014/04/07 | 6,620 | 6,720 | 6,490 | 6,520 | 18,300 |
| 2014/04/04 | 6,900 | 6,980 | 6,790 | 6,800 | 21,100 |
| 2014/04/03 | 6,800 | 7,070 | 6,700 | 6,870 | 43,300 |
| 2014/04/02 | 6,600 | 6,840 | 6,600 | 6,760 | 31,600 |
| 2014/04/01 | 6,500 | 6,500 | 6,390 | 6,460 | 9,700 |
| 2014/03/31 | 6,500 | 6,610 | 6,370 | 6,560 | 18,700 |
| 2014/03/28 | 6,250 | 6,650 | 6,250 | 6,630 | 19,000 |
| 2014/03/27 | 6,260 | 6,280 | 6,060 | 6,240 | 45,700 |
| 2014/03/26 | 6,600 | 6,600 | 6,410 | 6,420 | 20,500 |
| 2014/03/25 | 6,570 | 6,610 | 6,450 | 6,470 | 18,100 |
| 2014/03/24 | 6,390 | 6,700 | 6,250 | 6,670 | 28,700 |
| 2014/03/20 | 6,580 | 6,620 | 6,280 | 6,390 | 32,500 |
| 2014/03/19 | 6,400 | 6,730 | 6,400 | 6,680 | 45,800 |
| 2014/03/18 | 6,280 | 6,600 | 6,220 | 6,420 | 56,200 |
| 2014/03/17 | 5,990 | 6,230 | 5,990 | 6,120 | 29,700 |
| 2014/03/14 | 6,060 | 6,150 | 5,960 | 5,980 | 38,100 |
| 2014/03/13 | 6,100 | 6,180 | 5,980 | 6,160 | 37,300 |
| 2014/03/12 | 5,730 | 6,080 | 5,730 | 6,010 | 62,900 |
| 2014/03/11 | 5,510 | 5,690 | 5,500 | 5,690 | 27,600 |
| 2014/03/10 | 5,640 | 5,640 | 5,450 | 5,480 | 17,100 |
| 2014/03/07 | 5,620 | 5,670 | 5,570 | 5,620 | 10,900 |
| 2014/03/06 | 5,530 | 5,580 | 5,490 | 5,570 | 12,200 |
| 2014/03/05 | 5,470 | 5,600 | 5,420 | 5,440 | 18,700 |
| 2014/03/04 | 5,340 | 5,510 | 5,340 | 5,420 | 16,300 |
| 2014/03/03 | 5,570 | 5,570 | 5,410 | 5,440 | 14,700 |
| 2014/02/28 | 5,580 | 5,580 | 5,440 | 5,500 | 29,700 |
| 2014/02/27 | 5,740 | 5,740 | 5,550 | 5,580 | 16,800 |
| 2014/02/26 | 5,710 | 5,760 | 5,660 | 5,680 | 15,000 |
| 2014/02/25 | 5,770 | 5,870 | 5,650 | 5,750 | 33,700 |
| 2014/02/24 | 5,700 | 5,840 | 5,610 | 5,700 | 30,800 |
| 2014/02/21 | 5,880 | 5,990 | 5,740 | 5,790 | 25,000 |
| 2014/02/20 | 5,910 | 5,910 | 5,700 | 5,720 | 31,000 |
| 2014/02/19 | 6,090 | 6,100 | 5,910 | 5,940 | 23,300 |
| 2014/02/18 | 5,940 | 6,200 | 5,940 | 6,180 | 25,700 |
| 2014/02/17 | 5,970 | 5,970 | 5,800 | 5,900 | 30,200 |
| 2014/02/14 | 6,230 | 6,310 | 5,970 | 5,970 | 27,500 |
| 2014/02/13 | 6,650 | 6,670 | 6,130 | 6,190 | 34,000 |
| 2014/02/12 | 6,460 | 6,680 | 6,440 | 6,550 | 41,400 |
| 2014/02/10 | 6,100 | 6,440 | 6,090 | 6,260 | 47,000 |
| 2014/02/07 | 5,970 | 6,100 | 5,950 | 6,000 | 33,100 |
| 2014/02/06 | 5,500 | 5,780 | 5,300 | 5,760 | 65,300 |
| 2014/02/05 | 5,770 | 5,780 | 5,560 | 5,740 | 30,000 |
| 2014/02/04 | 5,600 | 5,600 | 5,450 | 5,470 | 20,300 |
| 2014/02/03 | 5,880 | 5,960 | 5,770 | 5,800 | 15,000 |
| 2014/01/31 | 5,850 | 6,030 | 5,800 | 5,830 | 25,600 |
| 2014/01/30 | 5,880 | 5,910 | 5,750 | 5,810 | 17,200 |
| 2014/01/29 | 5,910 | 6,000 | 5,890 | 5,960 | 9,000 |
| 2014/01/28 | 5,860 | 5,930 | 5,810 | 5,810 | 7,900 |
| 2014/01/27 | 5,890 | 5,940 | 5,800 | 5,820 | 20,800 |
| 2014/01/24 | 5,980 | 6,220 | 5,940 | 6,100 | 15,700 |
| 2014/01/23 | 6,190 | 6,250 | 6,050 | 6,060 | 14,300 |
| 2014/01/22 | 6,260 | 6,340 | 6,080 | 6,190 | 25,000 |
| 2014/01/21 | 6,000 | 6,470 | 5,960 | 6,330 | 45,700 |
| 2014/01/20 | 5,800 | 6,250 | 5,800 | 6,060 | 40,000 |
| 2014/01/17 | 5,620 | 5,740 | 5,620 | 5,670 | 12,300 |
| 2014/01/16 | 5,700 | 5,820 | 5,610 | 5,620 | 18,500 |
| 2014/01/15 | 5,540 | 5,690 | 5,540 | 5,690 | 25,100 |
| 2014/01/14 | 5,470 | 5,580 | 5,410 | 5,580 | 29,500 |
| 2014/01/10 | 5,380 | 5,600 | 5,350 | 5,500 | 28,500 |
| 2014/01/09 | 5,350 | 5,370 | 5,320 | 5,370 | 11,500 |
| 2014/01/08 | 5,290 | 5,350 | 5,270 | 5,340 | 9,000 |
| 2014/01/07 | 5,300 | 5,360 | 5,290 | 5,330 | 9,100 |
| 2014/01/06 | 5,380 | 5,380 | 5,250 | 5,300 | 10,800 |