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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,975 | 4,000 | 3,885 | 3,975 | 54,000 |
| 2020/12/29 | 3,905 | 3,990 | 3,895 | 3,990 | 59,400 |
| 2020/12/28 | 3,890 | 3,900 | 3,825 | 3,870 | 44,600 |
| 2020/12/25 | 3,810 | 3,870 | 3,790 | 3,840 | 38,000 |
| 2020/12/24 | 3,710 | 3,815 | 3,710 | 3,795 | 46,300 |
| 2020/12/23 | 3,665 | 3,720 | 3,650 | 3,710 | 38,100 |
| 2020/12/22 | 3,760 | 3,760 | 3,635 | 3,635 | 58,800 |
| 2020/12/21 | 3,795 | 3,840 | 3,755 | 3,820 | 39,500 |
| 2020/12/18 | 3,810 | 3,845 | 3,780 | 3,800 | 49,500 |
| 2020/12/17 | 3,820 | 3,880 | 3,800 | 3,870 | 31,700 |
| 2020/12/16 | 3,975 | 3,975 | 3,870 | 3,870 | 21,000 |
| 2020/12/15 | 3,855 | 3,985 | 3,855 | 3,925 | 54,300 |
| 2020/12/14 | 3,800 | 3,880 | 3,800 | 3,855 | 41,300 |
| 2020/12/11 | 3,730 | 3,780 | 3,715 | 3,765 | 38,200 |
| 2020/12/10 | 3,780 | 3,790 | 3,725 | 3,740 | 19,300 |
| 2020/12/09 | 3,715 | 3,845 | 3,715 | 3,830 | 31,500 |
| 2020/12/08 | 3,735 | 3,805 | 3,735 | 3,755 | 27,900 |
| 2020/12/07 | 3,865 | 3,865 | 3,740 | 3,755 | 39,400 |
| 2020/12/04 | 3,850 | 3,860 | 3,755 | 3,835 | 43,100 |
| 2020/12/03 | 3,835 | 3,910 | 3,780 | 3,870 | 64,000 |
| 2020/12/02 | 3,905 | 3,925 | 3,825 | 3,850 | 70,600 |
| 2020/12/01 | 3,720 | 3,880 | 3,720 | 3,855 | 61,000 |
| 2020/11/30 | 3,795 | 3,830 | 3,655 | 3,685 | 97,800 |
| 2020/11/27 | 3,795 | 3,825 | 3,725 | 3,795 | 100,600 |
| 2020/11/26 | 3,690 | 3,810 | 3,685 | 3,805 | 84,000 |
| 2020/11/25 | 3,630 | 3,700 | 3,585 | 3,670 | 90,300 |
| 2020/11/24 | 3,535 | 3,635 | 3,535 | 3,620 | 79,700 |
| 2020/11/20 | 3,430 | 3,505 | 3,425 | 3,465 | 34,700 |
| 2020/11/19 | 3,425 | 3,525 | 3,410 | 3,475 | 69,100 |
| 2020/11/18 | 3,435 | 3,470 | 3,400 | 3,445 | 36,500 |
| 2020/11/17 | 3,400 | 3,450 | 3,395 | 3,435 | 47,300 |
| 2020/11/16 | 3,445 | 3,505 | 3,395 | 3,445 | 95,000 |
| 2020/11/13 | 3,370 | 3,410 | 3,350 | 3,400 | 66,900 |
| 2020/11/12 | 3,350 | 3,430 | 3,310 | 3,400 | 62,100 |
| 2020/11/11 | 3,410 | 3,420 | 3,315 | 3,340 | 98,000 |
| 2020/11/10 | 3,495 | 3,505 | 3,345 | 3,355 | 76,400 |
| 2020/11/09 | 3,395 | 3,455 | 3,355 | 3,450 | 45,700 |
| 2020/11/06 | 3,310 | 3,405 | 3,310 | 3,370 | 53,200 |
| 2020/11/05 | 3,225 | 3,430 | 3,225 | 3,335 | 147,400 |
| 2020/11/04 | 3,355 | 3,355 | 3,280 | 3,295 | 58,400 |
| 2020/11/02 | 3,300 | 3,350 | 3,260 | 3,285 | 46,700 |
| 2020/10/30 | 3,295 | 3,315 | 3,235 | 3,270 | 62,100 |
| 2020/10/29 | 3,260 | 3,335 | 3,260 | 3,300 | 40,300 |
| 2020/10/28 | 3,315 | 3,325 | 3,270 | 3,285 | 52,400 |
| 2020/10/27 | 3,335 | 3,345 | 3,280 | 3,345 | 40,000 |
| 2020/10/26 | 3,330 | 3,385 | 3,330 | 3,340 | 42,500 |
| 2020/10/23 | 3,335 | 3,390 | 3,300 | 3,375 | 56,300 |
| 2020/10/22 | 3,365 | 3,365 | 3,315 | 3,335 | 42,400 |
| 2020/10/21 | 3,350 | 3,415 | 3,345 | 3,375 | 44,700 |
| 2020/10/20 | 3,275 | 3,345 | 3,230 | 3,315 | 80,200 |
| 2020/10/19 | 3,260 | 3,310 | 3,230 | 3,275 | 107,000 |
| 2020/10/16 | 3,280 | 3,300 | 3,235 | 3,245 | 55,900 |
| 2020/10/15 | 3,350 | 3,350 | 3,285 | 3,295 | 47,600 |
| 2020/10/14 | 3,320 | 3,390 | 3,320 | 3,380 | 45,000 |
| 2020/10/13 | 3,375 | 3,390 | 3,300 | 3,340 | 75,300 |
| 2020/10/12 | 3,460 | 3,465 | 3,370 | 3,400 | 63,200 |
| 2020/10/09 | 3,410 | 3,535 | 3,375 | 3,475 | 102,300 |
| 2020/10/08 | 3,355 | 3,445 | 3,320 | 3,395 | 129,500 |
| 2020/10/07 | 3,350 | 3,375 | 3,300 | 3,345 | 66,200 |
| 2020/10/06 | 3,415 | 3,425 | 3,340 | 3,370 | 47,300 |
| 2020/10/05 | 3,470 | 3,480 | 3,405 | 3,415 | 60,100 |
| 2020/10/02 | 3,460 | 3,485 | 3,395 | 3,420 | 77,800 |
| 2020/09/30 | 3,530 | 3,585 | 3,460 | 3,460 | 74,800 |
| 2020/09/29 | 3,530 | 3,625 | 3,500 | 3,575 | 83,200 |
| 2020/09/28 | 3,515 | 3,560 | 3,485 | 3,550 | 80,400 |
| 2020/09/25 | 3,395 | 3,530 | 3,395 | 3,470 | 80,000 |
| 2020/09/24 | 3,485 | 3,485 | 3,380 | 3,395 | 47,300 |
| 2020/09/23 | 3,505 | 3,550 | 3,445 | 3,495 | 64,800 |
| 2020/09/18 | 3,455 | 3,575 | 3,455 | 3,560 | 66,400 |
| 2020/09/17 | 3,410 | 3,460 | 3,400 | 3,460 | 43,100 |
| 2020/09/16 | 3,370 | 3,450 | 3,370 | 3,415 | 60,800 |
| 2020/09/15 | 3,335 | 3,375 | 3,330 | 3,360 | 34,200 |
| 2020/09/14 | 3,370 | 3,410 | 3,340 | 3,380 | 32,500 |
| 2020/09/11 | 3,380 | 3,390 | 3,325 | 3,370 | 56,100 |
| 2020/09/10 | 3,410 | 3,475 | 3,375 | 3,380 | 59,900 |
| 2020/09/09 | 3,360 | 3,395 | 3,320 | 3,350 | 95,700 |
| 2020/09/08 | 3,370 | 3,430 | 3,330 | 3,430 | 46,700 |
| 2020/09/07 | 3,385 | 3,450 | 3,360 | 3,370 | 55,000 |
| 2020/09/04 | 3,400 | 3,415 | 3,345 | 3,385 | 55,900 |
| 2020/09/03 | 3,570 | 3,580 | 3,460 | 3,465 | 78,600 |
| 2020/09/02 | 3,570 | 3,640 | 3,515 | 3,530 | 85,700 |
| 2020/09/01 | 3,610 | 3,645 | 3,545 | 3,565 | 48,100 |
| 2020/08/31 | 3,600 | 3,675 | 3,595 | 3,640 | 79,400 |
| 2020/08/28 | 3,620 | 3,675 | 3,480 | 3,545 | 102,500 |
| 2020/08/27 | 3,595 | 3,665 | 3,560 | 3,620 | 77,600 |
| 2020/08/26 | 3,590 | 3,605 | 3,495 | 3,590 | 53,500 |
| 2020/08/25 | 3,590 | 3,625 | 3,585 | 3,620 | 47,400 |
| 2020/08/24 | 3,480 | 3,580 | 3,480 | 3,545 | 50,400 |
| 2020/08/21 | 3,500 | 3,570 | 3,480 | 3,525 | 60,200 |
| 2020/08/20 | 3,495 | 3,525 | 3,435 | 3,445 | 52,700 |
| 2020/08/19 | 3,515 | 3,570 | 3,495 | 3,555 | 34,800 |
| 2020/08/18 | 3,460 | 3,555 | 3,445 | 3,515 | 52,200 |
| 2020/08/17 | 3,545 | 3,555 | 3,500 | 3,525 | 36,600 |
| 2020/08/14 | 3,560 | 3,630 | 3,545 | 3,555 | 51,300 |
| 2020/08/13 | 3,500 | 3,590 | 3,485 | 3,570 | 59,200 |
| 2020/08/12 | 3,510 | 3,575 | 3,490 | 3,530 | 63,500 |
| 2020/08/11 | 3,435 | 3,540 | 3,420 | 3,485 | 67,100 |
| 2020/08/07 | 3,430 | 3,500 | 3,375 | 3,435 | 83,200 |
| 2020/08/06 | 3,500 | 3,510 | 3,450 | 3,500 | 62,500 |
| 2020/08/05 | 3,505 | 3,590 | 3,480 | 3,505 | 162,100 |
| 2020/08/04 | 3,270 | 3,360 | 3,235 | 3,275 | 83,900 |
| 2020/08/03 | 3,120 | 3,215 | 3,075 | 3,210 | 58,900 |
| 2020/07/31 | 3,100 | 3,125 | 3,070 | 3,120 | 82,400 |
| 2020/07/30 | 3,145 | 3,180 | 3,130 | 3,150 | 49,900 |
| 2020/07/29 | 3,160 | 3,175 | 3,120 | 3,175 | 51,900 |
| 2020/07/28 | 3,220 | 3,270 | 3,195 | 3,205 | 33,600 |
| 2020/07/27 | 3,265 | 3,270 | 3,205 | 3,270 | 45,300 |
| 2020/07/22 | 3,345 | 3,430 | 3,315 | 3,315 | 69,800 |
| 2020/07/21 | 3,255 | 3,330 | 3,245 | 3,315 | 69,900 |
| 2020/07/20 | 3,205 | 3,280 | 3,165 | 3,255 | 66,400 |
| 2020/07/17 | 3,210 | 3,230 | 3,155 | 3,205 | 41,300 |
| 2020/07/16 | 3,285 | 3,285 | 3,195 | 3,200 | 41,000 |
| 2020/07/15 | 3,305 | 3,325 | 3,240 | 3,270 | 37,900 |
| 2020/07/14 | 3,290 | 3,300 | 3,210 | 3,260 | 29,400 |
| 2020/07/13 | 3,235 | 3,280 | 3,205 | 3,280 | 36,400 |
| 2020/07/10 | 3,225 | 3,240 | 3,170 | 3,170 | 31,100 |
| 2020/07/09 | 3,230 | 3,295 | 3,195 | 3,245 | 27,700 |
| 2020/07/08 | 3,270 | 3,325 | 3,230 | 3,230 | 28,000 |
| 2020/07/07 | 3,310 | 3,310 | 3,210 | 3,270 | 38,200 |
| 2020/07/06 | 3,170 | 3,305 | 3,170 | 3,280 | 68,400 |
| 2020/07/03 | 3,145 | 3,195 | 3,100 | 3,160 | 51,000 |
| 2020/07/02 | 3,205 | 3,225 | 3,030 | 3,110 | 107,500 |
| 2020/07/01 | 3,290 | 3,340 | 3,200 | 3,220 | 71,300 |
| 2020/06/30 | 3,300 | 3,410 | 3,285 | 3,360 | 74,500 |
| 2020/06/29 | 3,270 | 3,325 | 3,255 | 3,255 | 47,900 |
| 2020/06/26 | 3,250 | 3,295 | 3,200 | 3,275 | 87,300 |
| 2020/06/25 | 3,175 | 3,260 | 3,140 | 3,250 | 56,200 |
| 2020/06/24 | 3,240 | 3,250 | 3,205 | 3,230 | 21,700 |
| 2020/06/23 | 3,240 | 3,270 | 3,195 | 3,235 | 60,200 |
| 2020/06/22 | 3,220 | 3,285 | 3,220 | 3,240 | 37,700 |
| 2020/06/19 | 3,220 | 3,305 | 3,180 | 3,275 | 96,300 |
| 2020/06/18 | 3,235 | 3,235 | 3,135 | 3,220 | 52,900 |
| 2020/06/17 | 3,255 | 3,330 | 3,225 | 3,240 | 79,300 |
| 2020/06/16 | 3,165 | 3,215 | 3,140 | 3,210 | 67,000 |
| 2020/06/15 | 3,180 | 3,265 | 3,100 | 3,100 | 52,300 |
| 2020/06/12 | 3,115 | 3,225 | 3,110 | 3,210 | 85,200 |
| 2020/06/11 | 3,215 | 3,280 | 3,170 | 3,185 | 48,500 |
| 2020/06/10 | 3,115 | 3,210 | 3,115 | 3,185 | 71,000 |
| 2020/06/09 | 3,180 | 3,180 | 3,100 | 3,135 | 81,600 |
| 2020/06/08 | 3,220 | 3,220 | 3,115 | 3,210 | 87,200 |
| 2020/06/05 | 3,200 | 3,235 | 3,065 | 3,220 | 105,100 |
| 2020/06/04 | 3,265 | 3,265 | 3,155 | 3,200 | 58,300 |
| 2020/06/03 | 3,265 | 3,280 | 3,185 | 3,235 | 89,200 |
| 2020/06/02 | 3,240 | 3,270 | 3,185 | 3,245 | 65,700 |
| 2020/06/01 | 3,205 | 3,275 | 3,185 | 3,240 | 74,300 |
| 2020/05/29 | 3,135 | 3,275 | 3,105 | 3,250 | 207,600 |
| 2020/05/28 | 3,160 | 3,160 | 3,020 | 3,105 | 62,100 |
| 2020/05/27 | 3,090 | 3,125 | 3,040 | 3,105 | 55,100 |
| 2020/05/26 | 3,020 | 3,150 | 3,020 | 3,085 | 79,900 |
| 2020/05/25 | 3,020 | 3,045 | 2,972 | 3,035 | 37,100 |
| 2020/05/22 | 3,025 | 3,025 | 2,955 | 3,005 | 53,800 |
| 2020/05/21 | 3,050 | 3,065 | 2,996 | 3,030 | 33,500 |
| 2020/05/20 | 2,993 | 3,045 | 2,969 | 3,025 | 69,500 |
| 2020/05/19 | 3,050 | 3,050 | 2,959 | 2,993 | 67,700 |
| 2020/05/18 | 2,974 | 2,996 | 2,940 | 2,970 | 53,900 |
| 2020/05/15 | 2,906 | 2,975 | 2,879 | 2,965 | 76,900 |
| 2020/05/14 | 2,960 | 2,982 | 2,899 | 2,906 | 84,900 |
| 2020/05/13 | 2,960 | 3,035 | 2,911 | 3,025 | 72,700 |
| 2020/05/12 | 2,931 | 3,020 | 2,910 | 3,005 | 108,500 |
| 2020/05/11 | 2,902 | 3,030 | 2,860 | 2,926 | 216,000 |
| 2020/05/08 | 2,732 | 2,777 | 2,668 | 2,752 | 169,800 |
| 2020/05/07 | 2,691 | 2,763 | 2,653 | 2,749 | 160,500 |
| 2020/05/01 | 2,549 | 2,699 | 2,543 | 2,691 | 187,000 |
| 2020/04/30 | 2,513 | 2,567 | 2,494 | 2,543 | 86,700 |
| 2020/04/28 | 2,379 | 2,452 | 2,347 | 2,449 | 72,000 |
| 2020/04/27 | 2,357 | 2,384 | 2,328 | 2,374 | 49,700 |
| 2020/04/24 | 2,316 | 2,316 | 2,273 | 2,307 | 78,700 |
| 2020/04/23 | 2,297 | 2,356 | 2,280 | 2,356 | 54,100 |
| 2020/04/22 | 2,299 | 2,321 | 2,250 | 2,300 | 52,900 |
| 2020/04/21 | 2,296 | 2,353 | 2,267 | 2,329 | 68,200 |
| 2020/04/20 | 2,269 | 2,326 | 2,245 | 2,317 | 49,900 |
| 2020/04/17 | 2,288 | 2,349 | 2,281 | 2,305 | 58,100 |
| 2020/04/16 | 2,201 | 2,304 | 2,201 | 2,297 | 83,200 |
| 2020/04/15 | 2,269 | 2,273 | 2,218 | 2,243 | 105,700 |
| 2020/04/14 | 2,314 | 2,327 | 2,241 | 2,286 | 66,900 |
| 2020/04/13 | 2,239 | 2,288 | 2,229 | 2,264 | 50,900 |
| 2020/04/10 | 2,243 | 2,308 | 2,200 | 2,302 | 55,900 |
| 2020/04/09 | 2,220 | 2,265 | 2,198 | 2,238 | 40,200 |
| 2020/04/08 | 2,179 | 2,274 | 2,140 | 2,262 | 130,400 |
| 2020/04/07 | 2,126 | 2,167 | 2,012 | 2,140 | 99,700 |
| 2020/04/06 | 1,989 | 2,082 | 1,952 | 2,067 | 71,200 |
| 2020/04/03 | 2,067 | 2,110 | 1,962 | 1,992 | 63,200 |
| 2020/04/02 | 2,019 | 2,101 | 1,988 | 2,092 | 74,600 |
| 2020/04/01 | 2,142 | 2,162 | 2,000 | 2,018 | 94,000 |
| 2020/03/31 | 2,253 | 2,292 | 2,194 | 2,253 | 55,400 |
| 2020/03/30 | 2,281 | 2,281 | 2,122 | 2,153 | 165,600 |
| 2020/03/27 | 2,330 | 2,406 | 2,287 | 2,406 | 121,100 |
| 2020/03/26 | 2,280 | 2,305 | 2,204 | 2,230 | 83,700 |
| 2020/03/25 | 2,300 | 2,372 | 2,244 | 2,356 | 141,000 |
| 2020/03/24 | 2,093 | 2,116 | 2,002 | 2,074 | 88,300 |
| 2020/03/23 | 2,025 | 2,074 | 1,901 | 2,021 | 157,800 |
| 2020/03/19 | 1,934 | 2,075 | 1,907 | 2,075 | 140,900 |
| 2020/03/18 | 1,941 | 2,051 | 1,886 | 1,894 | 158,300 |
| 2020/03/17 | 1,793 | 1,949 | 1,740 | 1,919 | 199,000 |
| 2020/03/16 | 1,844 | 1,954 | 1,828 | 1,830 | 154,500 |
| 2020/03/13 | 1,863 | 1,949 | 1,775 | 1,884 | 136,100 |
| 2020/03/12 | 2,140 | 2,163 | 2,029 | 2,033 | 129,100 |
| 2020/03/11 | 2,235 | 2,263 | 2,154 | 2,154 | 108,100 |
| 2020/03/10 | 2,135 | 2,296 | 2,063 | 2,292 | 236,700 |
| 2020/03/09 | 2,250 | 2,308 | 2,178 | 2,190 | 149,700 |
| 2020/03/06 | 2,469 | 2,475 | 2,379 | 2,391 | 135,900 |
| 2020/03/05 | 2,610 | 2,610 | 2,524 | 2,533 | 66,100 |
| 2020/03/04 | 2,510 | 2,589 | 2,484 | 2,551 | 116,300 |
| 2020/03/03 | 2,738 | 2,743 | 2,595 | 2,595 | 84,300 |
| 2020/03/02 | 2,474 | 2,748 | 2,425 | 2,662 | 181,900 |
| 2020/02/28 | 2,536 | 2,595 | 2,491 | 2,510 | 135,000 |
| 2020/02/27 | 2,742 | 2,742 | 2,664 | 2,674 | 77,000 |
| 2020/02/26 | 2,746 | 2,789 | 2,706 | 2,758 | 71,200 |
| 2020/02/25 | 2,775 | 2,849 | 2,775 | 2,807 | 113,300 |
| 2020/02/21 | 2,942 | 2,988 | 2,916 | 2,970 | 60,300 |
| 2020/02/20 | 2,998 | 3,075 | 2,951 | 2,962 | 107,200 |
| 2020/02/19 | 2,878 | 2,979 | 2,872 | 2,959 | 87,500 |
| 2020/02/18 | 2,978 | 2,980 | 2,881 | 2,891 | 90,300 |
| 2020/02/17 | 3,010 | 3,015 | 2,963 | 2,998 | 65,000 |
| 2020/02/14 | 3,080 | 3,100 | 3,055 | 3,080 | 54,700 |
| 2020/02/13 | 3,095 | 3,125 | 3,090 | 3,105 | 64,100 |
| 2020/02/12 | 3,100 | 3,135 | 3,085 | 3,095 | 66,400 |
| 2020/02/10 | 3,100 | 3,120 | 3,065 | 3,105 | 74,500 |
| 2020/02/07 | 3,140 | 3,195 | 3,140 | 3,160 | 79,700 |
| 2020/02/06 | 3,110 | 3,210 | 3,110 | 3,195 | 99,100 |
| 2020/02/05 | 3,155 | 3,160 | 3,065 | 3,075 | 83,900 |
| 2020/02/04 | 3,100 | 3,160 | 3,005 | 3,140 | 112,500 |
| 2020/02/03 | 3,035 | 3,150 | 3,010 | 3,100 | 103,100 |
| 2020/01/31 | 3,090 | 3,170 | 3,090 | 3,145 | 63,600 |
| 2020/01/30 | 3,195 | 3,220 | 3,035 | 3,070 | 99,100 |
| 2020/01/29 | 3,280 | 3,280 | 3,165 | 3,215 | 85,500 |
| 2020/01/28 | 3,225 | 3,330 | 3,205 | 3,310 | 76,100 |
| 2020/01/27 | 3,285 | 3,305 | 3,240 | 3,290 | 70,900 |
| 2020/01/24 | 3,390 | 3,430 | 3,340 | 3,350 | 57,900 |
| 2020/01/23 | 3,400 | 3,425 | 3,380 | 3,395 | 68,900 |
| 2020/01/22 | 3,330 | 3,480 | 3,330 | 3,460 | 128,700 |
| 2020/01/21 | 3,340 | 3,365 | 3,255 | 3,335 | 111,700 |
| 2020/01/20 | 3,250 | 3,335 | 3,250 | 3,315 | 83,900 |
| 2020/01/17 | 3,155 | 3,255 | 3,155 | 3,250 | 68,100 |
| 2020/01/16 | 3,230 | 3,230 | 3,135 | 3,170 | 80,100 |
| 2020/01/15 | 3,250 | 3,295 | 3,225 | 3,235 | 61,800 |
| 2020/01/14 | 3,305 | 3,350 | 3,165 | 3,235 | 77,700 |
| 2020/01/10 | 3,270 | 3,320 | 3,235 | 3,275 | 56,500 |
| 2020/01/09 | 3,300 | 3,360 | 3,270 | 3,285 | 111,200 |
| 2020/01/08 | 3,260 | 3,260 | 3,115 | 3,185 | 96,700 |
| 2020/01/07 | 3,240 | 3,295 | 3,240 | 3,275 | 105,400 |
| 2020/01/06 | 3,145 | 3,240 | 3,125 | 3,240 | 91,600 |