2914 JT の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-032,137.502,157.502,134.502,143.503,905,3002,143.50
2020-12-022,1472,1492,127.502,1324,686,4002,132
2020-12-012,1532,1552,1222,133.504,181,9002,133.50
2020-11-302,1792,1802,1202,1209,307,4002,120
2020-11-272,177.502,183.502,1712,176.504,958,9002,176.50
2020-11-262,1732,1862,167.502,1813,861,4002,181
2020-11-252,189.502,1942,171.502,1785,148,5002,178
2020-11-242,1772,184.502,163.502,1644,994,6002,164
2020-11-202,144.502,1582,1402,153.503,320,0002,153.50
2020-11-192,1502,1602,1432,154.504,376,0002,154.50
2020-11-182,157.502,162.502,146.502,1543,740,5002,154
2020-11-172,1702,1712,1532,1644,600,0002,164
2020-11-162,149.502,163.502,1472,160.504,689,5002,160.50
2020-11-132,1342,1392,1152,1274,910,8002,127
2020-11-122,139.502,1562,1332,145.505,828,9002,145.50
2020-11-112,1202,1352,1182,133.507,252,3002,133.50
2020-11-102,107.502,1192,083.502,0886,647,1002,088
2020-11-092,0702,0832,0632,0714,434,5002,071
2020-11-062,0392,0682,0292,051.505,498,9002,051.50
2020-11-052,072.502,076.502,0392,062.507,766,6002,062.50
2020-11-042,091.502,1172,080.502,089.507,182,6002,089.50
2020-11-021,981.502,091.501,9802,08913,722,4002,089
2020-10-301,9801,9851,9681,9705,327,4001,970
2020-10-291,9731,9861,968.501,9803,848,7001,980
2020-10-281,9941,9961,9781,990.505,659,4001,990.50
2020-10-271,9961,999.501,988.501,9993,019,3001,999
2020-10-261,9911,999.501,9881,999.502,342,4001,999.50
2020-10-231,9851,999.501,9801,993.503,534,1001,993.50
2020-10-221,9851,9921,9791,9853,476,9001,985
2020-10-211,9901,996.501,9781,9843,726,8001,984
2020-10-202,0002,004.501,984.501,984.504,924,0001,984.50
2020-10-191,9992,0121,995.502,0123,227,9002,012
2020-10-161,9982,005.501,990.501,996.503,308,6001,996.50
2020-10-152,0042,0242,0012,002.504,225,0002,002.50
2020-10-141,995.502,004.501,992.502,0022,864,5002,002
2020-10-131,997.501,997.501,983.501,993.504,381,9001,993.50
2020-10-122,0022,008.501,9942,0063,246,4002,006
2020-10-092,0062,009.501,9932,0022,793,7002,002
2020-10-081,999.502,014.501,9952,0054,367,1002,005
2020-10-071,973.501,994.501,9631,991.504,739,5001,991.50
2020-10-061,9661,9851,965.501,9835,458,5001,983
2020-10-051,9421,969.501,9411,9544,337,8001,954
2020-10-021,9351,9461,9281,9375,476,3001,937
2020-09-301,943.501,946.501,9201,9206,761,0001,920
2020-09-291,9571,963.501,9481,9584,018,7001,958
2020-09-281,9531,961.501,9481,9605,209,7001,960
2020-09-251,9521,9591,9461,9553,576,6001,955
2020-09-241,9591,960.501,947.501,9504,605,9001,950
2020-09-231,9661,9671,9501,955.506,135,1001,955.50
2020-09-181,9741,982.501,969.501,9814,305,0001,981
2020-09-171,9771,977.501,9671,9733,494,3001,973
2020-09-161,9861,9871,976.501,979.503,211,3001,979.50
2020-09-151,9891,9901,9761,981.503,633,7001,981.50
2020-09-142,0002,0021,990.501,9943,095,9001,994
2020-09-111,9811,994.501,9781,9924,658,6001,992
2020-09-101,977.501,993.501,9721,9933,462,5001,993
2020-09-091,960.501,977.501,9581,976.504,226,9001,976.50
2020-09-081,9851,985.501,968.501,9763,172,5001,976
2020-09-071,9701,975.501,9611,963.502,934,6001,963.50
2020-09-041,966.501,9781,962.501,9722,980,1001,972
2020-09-031,981.501,9891,9741,9773,296,8001,977
2020-09-021,974.501,980.501,9691,975.502,752,3001,975.50
2020-09-011,9741,9791,965.501,975.503,495,0001,975.50
2020-08-312,0002,005.501,9811,982.504,033,3001,982.50
2020-08-282,0022,0061,9701,9785,562,3001,978
2020-08-272,0182,0182,000.502,003.501,838,2002,003.50
2020-08-262,003.502,0101,9982,0072,447,4002,007
2020-08-252,0212,0322,0172,019.504,109,0002,019.50
2020-08-242,003.502,004.501,9871,9952,984,8001,995
2020-08-212,0212,0292,0002,0051,925,1002,005
2020-08-202,0102,0162,002.502,009.501,906,0002,009.50
2020-08-191,9932,018.501,989.502,0102,591,8002,010
2020-08-181,992.502,0021,982.501,9992,517,9001,999
2020-08-172,0022,0061,987.501,9904,247,9001,990
2020-08-142,024.502,029.502,006.502,027.503,072,6002,027.50
2020-08-132,0292,0422,0172,025.503,871,0002,025.50
2020-08-121,990.502,024.501,990.502,020.504,825,7002,020.50
2020-08-111,9681,9911,965.501,9874,329,9001,987
2020-08-071,949.501,962.501,937.501,954.502,940,0001,954.50
2020-08-061,984.501,989.501,950.501,9563,726,7001,956
2020-08-051,9771,990.501,9601,990.504,152,9001,990.50
2020-08-041,9631,998.501,9531,9967,102,3001,996
2020-08-031,9341,949.501,9031,949.5011,686,5001,949.50
2020-07-311,8081,823.501,796.501,8128,760,2001,812
2020-07-301,8611,864.501,810.501,819.5015,984,9001,819.50
2020-07-291,8801,8901,8661,8666,495,1001,866
2020-07-281,895.501,911.501,8871,894.504,503,8001,894.50
2020-07-271,9001,904.501,8851,897.506,471,8001,897.50
2020-07-221,9131,926.501,9081,909.504,519,1001,909.50
2020-07-211,9301,931.501,9161,9185,913,9001,918
2020-07-201,9441,9471,928.501,933.504,509,2001,933.50
2020-07-171,9531,9591,9451,948.503,355,9001,948.50
2020-07-161,9681,986.501,9591,961.505,150,8001,961.50
2020-07-151,9551,9631,9491,9574,466,8001,957
2020-07-141,954.501,957.501,943.501,951.503,922,3001,951.50
2020-07-131,9541,9631,950.501,9583,841,4001,958
2020-07-101,9481,953.501,927.501,9305,179,3001,930
2020-07-091,959.501,9711,9491,955.504,618,3001,955.50
2020-07-081,9771,9941,969.501,969.504,321,3001,969.50
2020-07-072,0042,0041,973.501,977.504,119,9001,977.50
2020-07-061,9802,0111,9802,0043,995,3002,004
2020-07-032,0002,0041,9761,986.502,702,7001,986.50
2020-07-021,9762,006.501,9731,9984,987,1001,998
2020-07-011,9981,9981,9541,961.506,411,5001,961.50
2020-06-302,0152,0232,0002,001.504,644,4002,001.50
2020-06-291,998.502,0141,9871,9979,849,5001,997
2020-06-262,0902,116.502,0882,100.5013,893,9002,100.50
2020-06-252,1072,117.502,0932,099.509,482,7002,099.50
2020-06-242,181.502,181.502,1462,1477,912,6002,147
2020-06-232,174.502,182.502,1552,170.505,467,5002,170.50
2020-06-222,175.502,182.502,167.502,174.503,416,6002,174.50
2020-06-192,1802,183.502,1642,181.505,093,3002,181.50
2020-06-182,165.502,175.502,1582,168.503,034,3002,168.50
2020-06-172,1672,178.502,1592,167.503,819,0002,167.50
2020-06-162,1432,1752,1342,1675,391,0002,167
2020-06-152,142.502,150.502,104.502,104.506,528,4002,104.50
2020-06-122,1292,1582,1082,1496,348,2002,149
2020-06-112,1892,198.502,1612,1625,841,8002,162
2020-06-102,2112,2202,203.502,2064,177,0002,206
2020-06-092,2132,2342,2132,223.504,962,5002,223.50
2020-06-082,2022,2082,1852,204.504,988,7002,204.50
2020-06-052,167.502,1792,158.502,1783,769,2002,178
2020-06-042,1752,182.502,1582,172.504,253,6002,172.50
2020-06-032,1662,172.502,1472,151.505,929,8002,151.50
2020-06-022,1432,1762,140.502,168.504,610,5002,168.50
2020-06-012,135.502,1542,1322,142.503,163,0002,142.50
2020-05-292,150.502,1682,137.502,137.506,412,8002,137.50
2020-05-282,136.502,1672,1332,161.506,550,5002,161.50
2020-05-272,1002,1242,081.502,116.505,934,7002,116.50
2020-05-262,0402,082.502,0372,0814,614,3002,081
2020-05-252,0222,0332,0162,032.502,866,5002,032.50
2020-05-222,012.502,0171,9982,0065,637,1002,006
2020-05-212,0292,034.502,011.502,012.505,528,3002,012.50
2020-05-202,0262,0452,025.502,035.502,737,5002,035.50
2020-05-192,0502,0552,0332,034.503,764,3002,034.50
2020-05-182,0162,029.502,0072,024.502,423,7002,024.50
2020-05-152,0242,0282,001.502,009.503,815,5002,009.50
2020-05-142,0322,034.502,0022,0024,069,3002,002
2020-05-132,014.502,033.502,0132,0283,403,2002,028
2020-05-122,044.502,044.502,0292,031.503,068,8002,031.50
2020-05-112,0002,0441,9992,0335,412,1002,033
2020-05-081,9691,976.501,951.501,970.504,655,8001,970.50
2020-05-071,960.501,9631,932.501,9597,529,6001,959
2020-05-012,0002,015.501,9741,9816,590,8001,981
2020-04-302,0242,0502,0112,014.505,559,1002,014.50
2020-04-282,018.502,018.501,992.502,000.503,559,6002,000.50
2020-04-272,033.502,0372,0032,0164,721,6002,016
2020-04-242,003.502,025.501,983.502,022.507,569,3002,022.50
2020-04-231,9641,9801,958.501,9803,183,0001,980
2020-04-221,9591,966.501,9451,956.504,014,2001,956.50
2020-04-211,970.501,979.501,9591,969.504,117,9001,969.50
2020-04-201,969.501,979.501,966.501,9752,876,1001,975
2020-04-171,9951,9981,9781,980.503,895,0001,980.50
2020-04-161,9811,986.501,968.501,9833,647,0001,983
2020-04-151,9651,989.501,960.501,989.504,330,9001,989.50
2020-04-141,963.501,9841,957.501,9743,877,1001,974
2020-04-131,9721,993.501,9611,9613,078,3001,961
2020-04-101,9771,9911,960.501,9903,764,3001,990
2020-04-091,988.501,992.501,9581,9685,056,9001,968
2020-04-081,9792,000.501,9461,996.505,418,3001,996.50
2020-04-071,998.502,010.501,9481,990.505,836,7001,990.50
2020-04-061,900.501,9831,896.501,9705,943,8001,970
2020-04-031,9381,948.501,9001,911.506,462,9001,911.50
2020-04-021,9541,975.501,927.501,9286,173,5001,928
2020-04-011,9942,023.501,961.501,974.506,249,3001,974.50
2020-03-312,0602,0651,9921,9966,751,8001,996
2020-03-301,9732,0541,9712,053.5010,912,8002,053.50
2020-03-272,0042,0181,9552,01810,460,9002,018
2020-03-262,0002,0061,940.501,944.5010,264,2001,944.50
2020-03-251,9852,0631,970.502,0639,420,4002,063
2020-03-241,9451,945.501,9031,9267,777,0001,926
2020-03-231,899.501,9161,8621,9059,992,5001,905
2020-03-191,9251,942.501,8931,90512,738,0001,905
2020-03-181,9361,962.501,9031,903.5012,226,7001,903.50
2020-03-171,9001,946.501,8741,91714,520,1001,917
2020-03-161,9621,987.501,912.501,91411,597,8001,914
2020-03-131,979.502,0431,909.501,957.5019,660,1001,957.50
2020-03-122,045.502,071.502,0072,0399,608,2002,039
2020-03-112,1002,136.502,086.502,0918,290,5002,091
2020-03-102,011.502,1171,9842,103.5013,253,8002,103.50
2020-03-092,063.502,0752,0202,03410,752,6002,034
2020-03-062,1502,1512,1072,112.507,198,9002,112.50
2020-03-052,173.502,174.502,151.502,164.505,381,9002,164.50
2020-03-042,1442,1582,1222,136.505,480,6002,136.50
2020-03-032,1832,193.502,1462,1466,582,9002,146
2020-03-022,1052,1672,103.502,1527,902,1002,152
2020-02-282,1602,1602,1262,14411,519,4002,144
2020-02-272,2162,219.502,186.502,192.507,341,3002,192.50
2020-02-262,2102,227.502,202.502,215.506,397,7002,215.50
2020-02-252,2002,231.502,1902,217.508,008,5002,217.50
2020-02-212,267.502,272.502,2592,268.504,098,0002,268.50
2020-02-202,2632,2762,2592,2672,839,9002,267
2020-02-192,2492,261.502,241.502,2553,160,0002,255
2020-02-182,2472,272.502,2432,2512,957,3002,251
2020-02-172,258.502,263.502,2342,254.504,589,8002,254.50
2020-02-142,284.502,2852,273.502,276.504,711,4002,276.50
2020-02-132,2952,3002,286.502,296.504,812,0002,296.50
2020-02-122,332.502,332.502,2972,3074,512,6002,307
2020-02-102,2912,316.502,288.502,314.504,614,1002,314.50
2020-02-072,3262,331.502,2962,3016,732,9002,301
2020-02-062,3202,3452,3172,3355,537,9002,335
2020-02-052,3002,3062,2892,2984,457,5002,298
2020-02-042,288.502,2972,2822,2905,065,5002,290
2020-02-032,2902,3172,289.502,290.505,540,5002,290.50
2020-01-312,3032,322.502,3022,3165,297,4002,316
2020-01-302,3202,3392,3042,318.504,052,0002,318.50
2020-01-292,3102,334.502,306.502,3344,008,2002,334
2020-01-282,300.502,315.502,2852,3135,327,6002,313
2020-01-272,317.502,3282,3152,3175,058,8002,317
2020-01-242,3502,3582,3372,3474,449,8002,347
2020-01-232,3772,380.502,353.502,3574,967,4002,357
2020-01-222,3952,3962,3762,382.504,531,4002,382.50
2020-01-212,4092,411.502,3952,3973,728,8002,397
2020-01-202,4142,4172,407.502,4092,426,7002,409
2020-01-172,4172,4202,4012,4143,318,2002,414
2020-01-162,429.502,4302,4042,4173,974,3002,417
2020-01-152,4282,437.502,4172,4224,578,8002,422
2020-01-142,4212,4292,4052,4294,529,8002,429
2020-01-102,4102,4162,3992,415.503,962,3002,415.50
2020-01-092,387.502,4052,3832,4055,962,5002,405
2020-01-082,3652,374.502,347.502,3706,926,6002,370
2020-01-072,3802,394.502,3782,3945,471,7002,394
2020-01-062,4002,4102,377.502,3788,912,2002,378

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