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
2021-04-20	2,089	2,089	2,064.50	2,077	5,904,100	2,077
2021-04-19	2,092.50	2,115	2,089	2,115	3,687,700	2,115
2021-04-16	2,085	2,093	2,071.50	2,089	3,235,500	2,089
2021-04-15	2,090	2,091.50	2,079.50	2,085	2,425,600	2,085
2021-04-14	2,070	2,085	2,061	2,080	2,810,700	2,080
2021-04-13	2,099	2,105	2,080.50	2,081	2,840,200	2,081
2021-04-12	2,086.50	2,096	2,080.50	2,090	3,166,900	2,090
2021-04-09	2,064.50	2,085.50	2,055.50	2,075.50	4,628,100	2,075.50
2021-04-08	2,086	2,089	2,046	2,049	5,175,800	2,049
2021-04-07	2,083.50	2,098	2,082.50	2,088.50	3,237,000	2,088.50
2021-04-06	2,100	2,101	2,071	2,072	4,187,300	2,072
2021-04-05	2,085	2,103.50	2,075	2,091	3,495,600	2,091
2021-04-02	2,102.50	2,112.50	2,071.50	2,076	4,316,900	2,076
2021-04-01	2,129	2,133.50	2,097.50	2,097.50	4,383,800	2,097.50
2021-03-31	2,135.50	2,154	2,125	2,125	4,850,300	2,125
2021-03-30	2,164.50	2,176.50	2,155	2,160	5,386,800	2,160
2021-03-29	2,134	2,167	2,134	2,164.50	9,735,600	2,164.50
2021-03-26	2,122	2,137	2,120	2,125.50	6,470,900	2,125.50
2021-03-25	2,084	2,122	2,077.50	2,113	5,420,400	2,113
2021-03-24	2,100	2,107	2,061.50	2,084	6,211,100	2,084
2021-03-23	2,131	2,139	2,107.50	2,109	5,109,500	2,109
2021-03-22	2,107.50	2,124.50	2,102.50	2,122	5,302,900	2,122
2021-03-19	2,086	2,127	2,086	2,125.50	9,456,400	2,125.50
2021-03-18	2,069.50	2,102	2,066.50	2,084.50	6,580,500	2,084.50
2021-03-17	2,054	2,067.50	2,049	2,064	4,147,700	2,064
2021-03-16	2,034	2,056	2,031.50	2,056	5,279,700	2,056
2021-03-15	2,020.50	2,039.50	2,020.50	2,034	4,381,500	2,034
2021-03-12	2,010	2,020.50	1,997.50	2,020.50	5,398,100	2,020.50
2021-03-11	2,023	2,026.50	2,003.50	2,007	6,288,200	2,007
2021-03-10	2,011	2,032	2,007.50	2,027.50	6,192,600	2,027.50
2021-03-09	1,995	2,020	1,993	2,020	8,867,400	2,020
2021-03-08	1,951.50	1,976	1,949.50	1,974.50	8,157,900	1,974.50
2021-03-05	1,908	1,936.50	1,898.50	1,935	8,282,100	1,935
2021-03-04	1,902	1,911.50	1,900	1,904	5,446,500	1,904
2021-03-03	1,908	1,912.50	1,903	1,906	5,312,700	1,906
2021-03-02	1,920	1,924.50	1,898	1,905.50	8,888,400	1,905.50
2021-03-01	1,931	1,938.50	1,923.50	1,929.50	4,439,700	1,929.50
2021-02-26	1,939.50	1,940	1,920	1,925	7,690,000	1,925
2021-02-25	1,928	1,949.50	1,927	1,948	5,344,700	1,948
2021-02-24	1,937.50	1,939.50	1,927	1,929	6,708,300	1,929
2021-02-22	1,937	1,946	1,928	1,936.50	4,907,300	1,936.50
2021-02-19	1,950	1,953	1,930	1,930	8,515,800	1,930
2021-02-18	1,964	1,967	1,950	1,950	7,083,200	1,950
2021-02-17	1,962	1,968.50	1,953.50	1,959	5,459,600	1,959
2021-02-16	1,954	1,965	1,951	1,952.50	6,615,300	1,952.50
2021-02-15	1,971.50	1,971.50	1,950	1,951	11,823,300	1,951
2021-02-12	1,994	2,017.50	1,981	1,981	13,018,900	1,981
2021-02-10	1,951	2,000	1,934	1,990.50	27,869,900	1,990.50
2021-02-09	2,154	2,155	2,140	2,151	3,885,400	2,151
2021-02-08	2,139	2,154	2,121	2,151	5,053,200	2,151
2021-02-05	2,141.50	2,143.50	2,126.50	2,140	3,699,400	2,140
2021-02-04	2,121.50	2,144.50	2,119.50	2,120	3,636,500	2,120
2021-02-03	2,096	2,120	2,094.50	2,120	3,959,900	2,120
2021-02-02	2,093.50	2,097	2,081	2,088.50	3,023,800	2,088.50
2021-02-01	2,076	2,089	2,068.50	2,088	3,645,700	2,088
2021-01-29	2,095	2,115	2,069	2,077.50	6,135,300	2,077.50
2021-01-28	2,065	2,095.50	2,064.50	2,083	5,757,100	2,083
2021-01-27	2,094	2,110	2,092.50	2,107	4,763,600	2,107
2021-01-26	2,058	2,080	2,053.50	2,080	3,980,000	2,080
2021-01-25	2,045	2,053.50	2,037.50	2,053.50	3,145,300	2,053.50
2021-01-22	2,048.50	2,051.50	2,036	2,048	4,436,200	2,048
2021-01-21	2,027.50	2,049	2,025	2,047	4,005,300	2,047
2021-01-20	2,039	2,043	2,019	2,023	4,169,100	2,023
2021-01-19	2,031.50	2,037.50	2,026.50	2,033	3,436,700	2,033
2021-01-18	2,048	2,049.50	2,027	2,028.50	5,166,600	2,028.50
2021-01-15	2,060	2,074.50	2,048	2,059	6,313,800	2,059
2021-01-14	2,048	2,064	2,037.50	2,055	6,461,100	2,055
2021-01-13	2,038.50	2,051.50	2,032.50	2,044.50	5,592,300	2,044.50
2021-01-12	2,047.50	2,052	2,035	2,048	5,202,800	2,048
2021-01-08	2,040	2,046.50	2,023.50	2,046	6,769,600	2,046
2021-01-07	2,060	2,069.50	2,043	2,046	6,101,600	2,046
2021-01-06	2,030	2,044	2,026.50	2,041.50	4,975,900	2,041.50
2021-01-05	2,040	2,048	2,030	2,037.50	5,124,300	2,037.50
2021-01-04	2,090	2,096	2,050	2,052	7,101,400	2,052

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