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