2914 JT の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	2,800	2,839	2,795.5	2,838.5	6,186,500	2,838.50
2023-03-29	2,789	2,800	2,776	2,800	6,107,500	2,800
2023-03-28	2,755	2,777.5	2,748	2,776	5,369,600	2,776
2023-03-27	2,745	2,746.5	2,730.5	2,738	3,269,700	2,738
2023-03-24	2,716	2,726.5	2,711	2,723	3,354,300	2,723
2023-03-23	2,740.5	2,741.5	2,721	2,723.5	3,543,700	2,723.50
2023-03-22	2,729	2,752.5	2,697.5	2,742.5	4,984,600	2,742.50
2023-03-20	2,725	2,733.5	2,697	2,703.5	4,933,500	2,703.50
2023-03-17	2,737	2,737	2,712	2,722.5	5,411,000	2,722.50
2023-03-16	2,709.5	2,738	2,702.5	2,737.5	4,438,500	2,737.50
2023-03-15	2,756	2,771.5	2,739.5	2,747	4,301,700	2,747
2023-03-14	2,741	2,746	2,685	2,723.5	6,503,000	2,723.50
2023-03-13	2,755.5	2,772.5	2,740.5	2,769	4,349,700	2,769
2023-03-10	2,788.5	2,797	2,768.5	2,778.5	5,380,900	2,778.50
2023-03-09	2,787.5	2,800	2,785.5	2,795	4,606,600	2,795
2023-03-08	2,765	2,785.5	2,763.5	2,781	4,699,200	2,781
2023-03-07	2,765.5	2,768	2,751	2,761.5	3,423,700	2,761.50
2023-03-06	2,744.5	2,763	2,744.5	2,758.5	4,808,600	2,758.50
2023-03-03	2,728	2,744	2,720.5	2,735.5	4,547,900	2,735.50
2023-03-02	2,758	2,763.5	2,720.5	2,723	4,546,900	2,723
2023-03-01	2,758.5	2,760	2,733	2,756	4,940,200	2,756
2023-02-28	2,795	2,796	2,757	2,769.5	5,297,900	2,769.50
2023-02-27	2,795	2,797.5	2,779.5	2,797.5	2,723,100	2,797.50
2023-02-24	2,777.5	2,802	2,777	2,796.5	4,500,300	2,796.50
2023-02-22	2,781.5	2,784.5	2,768.5	2,773.5	3,451,500	2,773.50
2023-02-21	2,792	2,793	2,776	2,782	2,733,700	2,782
2023-02-20	2,785	2,805	2,781	2,788.5	5,062,400	2,788.50
2023-02-17	2,768.5	2,775.5	2,752.5	2,771	4,377,000	2,771
2023-02-16	2,786	2,798	2,762.5	2,778.5	6,121,400	2,778.50
2023-02-15	2,752.5	2,788	2,735.5	2,786.5	10,071,500	2,786.50
2023-02-14	2,683	2,721	2,680	2,720	6,503,800	2,720
2023-02-13	2,654.5	2,670	2,642	2,667.5	4,391,600	2,667.50
2023-02-10	2,627	2,646	2,618	2,639.5	3,467,500	2,639.50
2023-02-09	2,638	2,642	2,629	2,631	2,421,900	2,631
2023-02-08	2,645	2,652.5	2,634	2,640.5	3,213,100	2,640.50
2023-02-07	2,655	2,656	2,644	2,645.5	2,632,000	2,645.50
2023-02-06	2,635	2,641	2,625	2,636	2,964,300	2,636
2023-02-03	2,621.5	2,625.5	2,611	2,616	3,116,400	2,616
2023-02-02	2,644	2,646	2,623.5	2,629	3,013,800	2,629
2023-02-01	2,660	2,671	2,650.5	2,650.5	3,365,200	2,650.50
2023-01-31	2,660	2,667.5	2,650.5	2,655	2,836,000	2,655
2023-01-30	2,666.5	2,671	2,639	2,649.5	4,345,600	2,649.50
2023-01-27	2,671.5	2,677	2,666	2,675.5	3,023,200	2,675.50
2023-01-26	2,672	2,679	2,667	2,676.5	3,304,200	2,676.50
2023-01-25	2,670	2,682	2,666.5	2,675.5	3,875,000	2,675.50
2023-01-24	2,663.5	2,673.5	2,652	2,667	4,478,800	2,667
2023-01-23	2,654	2,657.5	2,640	2,649	4,570,400	2,649
2023-01-20	2,598	2,630	2,593	2,630	4,983,600	2,630
2023-01-19	2,590	2,604	2,587.5	2,588.5	4,065,700	2,588.50
2023-01-18	2,575	2,608	2,572.5	2,594.5	5,446,100	2,594.50
2023-01-17	2,550	2,572.5	2,547	2,566.5	3,524,100	2,566.50
2023-01-16	2,557	2,561	2,537.5	2,543	4,248,800	2,543
2023-01-13	2,561	2,579	2,555.5	2,563.5	4,943,400	2,563.50
2023-01-12	2,581	2,589	2,555.5	2,581.5	5,244,200	2,581.50
2023-01-11	2,600.5	2,609.5	2,576	2,584	6,008,900	2,584
2023-01-10	2,611.5	2,625	2,601	2,605	5,684,000	2,605
2023-01-06	2,615	2,627	2,609	2,610.5	4,832,900	2,610.50
2023-01-05	2,609.5	2,628	2,606	2,617.5	4,830,600	2,617.50
2023-01-04	2,641.5	2,647	2,601	2,607	8,483,700	2,607

分割・併合履歴： [2012-06-27]1株→200株 [2006-03-28]1株→5株