2914 JT の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-202,0892,0892,064.502,0775,904,1002,077
2021-04-192,092.502,1152,0892,1153,687,7002,115
2021-04-162,0852,0932,071.502,0893,235,5002,089
2021-04-152,0902,091.502,079.502,0852,425,6002,085
2021-04-142,0702,0852,0612,0802,810,7002,080
2021-04-132,0992,1052,080.502,0812,840,2002,081
2021-04-122,086.502,0962,080.502,0903,166,9002,090
2021-04-092,064.502,085.502,055.502,075.504,628,1002,075.50
2021-04-082,0862,0892,0462,0495,175,8002,049
2021-04-072,083.502,0982,082.502,088.503,237,0002,088.50
2021-04-062,1002,1012,0712,0724,187,3002,072
2021-04-052,0852,103.502,0752,0913,495,6002,091
2021-04-022,102.502,112.502,071.502,0764,316,9002,076
2021-04-012,1292,133.502,097.502,097.504,383,8002,097.50
2021-03-312,135.502,1542,1252,1254,850,3002,125
2021-03-302,164.502,176.502,1552,1605,386,8002,160
2021-03-292,1342,1672,1342,164.509,735,6002,164.50
2021-03-262,1222,1372,1202,125.506,470,9002,125.50
2021-03-252,0842,1222,077.502,1135,420,4002,113
2021-03-242,1002,1072,061.502,0846,211,1002,084
2021-03-232,1312,1392,107.502,1095,109,5002,109
2021-03-222,107.502,124.502,102.502,1225,302,9002,122
2021-03-192,0862,1272,0862,125.509,456,4002,125.50
2021-03-182,069.502,1022,066.502,084.506,580,5002,084.50
2021-03-172,0542,067.502,0492,0644,147,7002,064
2021-03-162,0342,0562,031.502,0565,279,7002,056
2021-03-152,020.502,039.502,020.502,0344,381,5002,034
2021-03-122,0102,020.501,997.502,020.505,398,1002,020.50
2021-03-112,0232,026.502,003.502,0076,288,2002,007
2021-03-102,0112,0322,007.502,027.506,192,6002,027.50
2021-03-091,9952,0201,9932,0208,867,4002,020
2021-03-081,951.501,9761,949.501,974.508,157,9001,974.50
2021-03-051,9081,936.501,898.501,9358,282,1001,935
2021-03-041,9021,911.501,9001,9045,446,5001,904
2021-03-031,9081,912.501,9031,9065,312,7001,906
2021-03-021,9201,924.501,8981,905.508,888,4001,905.50
2021-03-011,9311,938.501,923.501,929.504,439,7001,929.50
2021-02-261,939.501,9401,9201,9257,690,0001,925
2021-02-251,9281,949.501,9271,9485,344,7001,948
2021-02-241,937.501,939.501,9271,9296,708,3001,929
2021-02-221,9371,9461,9281,936.504,907,3001,936.50
2021-02-191,9501,9531,9301,9308,515,8001,930
2021-02-181,9641,9671,9501,9507,083,2001,950
2021-02-171,9621,968.501,953.501,9595,459,6001,959
2021-02-161,9541,9651,9511,952.506,615,3001,952.50
2021-02-151,971.501,971.501,9501,95111,823,3001,951
2021-02-121,9942,017.501,9811,98113,018,9001,981
2021-02-101,9512,0001,9341,990.5027,869,9001,990.50
2021-02-092,1542,1552,1402,1513,885,4002,151
2021-02-082,1392,1542,1212,1515,053,2002,151
2021-02-052,141.502,143.502,126.502,1403,699,4002,140
2021-02-042,121.502,144.502,119.502,1203,636,5002,120
2021-02-032,0962,1202,094.502,1203,959,9002,120
2021-02-022,093.502,0972,0812,088.503,023,8002,088.50
2021-02-012,0762,0892,068.502,0883,645,7002,088
2021-01-292,0952,1152,0692,077.506,135,3002,077.50
2021-01-282,0652,095.502,064.502,0835,757,1002,083
2021-01-272,0942,1102,092.502,1074,763,6002,107
2021-01-262,0582,0802,053.502,0803,980,0002,080
2021-01-252,0452,053.502,037.502,053.503,145,3002,053.50
2021-01-222,048.502,051.502,0362,0484,436,2002,048
2021-01-212,027.502,0492,0252,0474,005,3002,047
2021-01-202,0392,0432,0192,0234,169,1002,023
2021-01-192,031.502,037.502,026.502,0333,436,7002,033
2021-01-182,0482,049.502,0272,028.505,166,6002,028.50
2021-01-152,0602,074.502,0482,0596,313,8002,059
2021-01-142,0482,0642,037.502,0556,461,1002,055
2021-01-132,038.502,051.502,032.502,044.505,592,3002,044.50
2021-01-122,047.502,0522,0352,0485,202,8002,048
2021-01-082,0402,046.502,023.502,0466,769,6002,046
2021-01-072,0602,069.502,0432,0466,101,6002,046
2021-01-062,0302,0442,026.502,041.504,975,9002,041.50
2021-01-052,0402,0482,0302,037.505,124,3002,037.50
2021-01-042,0902,0962,0502,0527,101,4002,052

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