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
2020-12-03	2,137.50	2,157.50	2,134.50	2,143.50	3,905,300	2,143.50
2020-12-02	2,147	2,149	2,127.50	2,132	4,686,400	2,132
2020-12-01	2,153	2,155	2,122	2,133.50	4,181,900	2,133.50
2020-11-30	2,179	2,180	2,120	2,120	9,307,400	2,120
2020-11-27	2,177.50	2,183.50	2,171	2,176.50	4,958,900	2,176.50
2020-11-26	2,173	2,186	2,167.50	2,181	3,861,400	2,181
2020-11-25	2,189.50	2,194	2,171.50	2,178	5,148,500	2,178
2020-11-24	2,177	2,184.50	2,163.50	2,164	4,994,600	2,164
2020-11-20	2,144.50	2,158	2,140	2,153.50	3,320,000	2,153.50
2020-11-19	2,150	2,160	2,143	2,154.50	4,376,000	2,154.50
2020-11-18	2,157.50	2,162.50	2,146.50	2,154	3,740,500	2,154
2020-11-17	2,170	2,171	2,153	2,164	4,600,000	2,164
2020-11-16	2,149.50	2,163.50	2,147	2,160.50	4,689,500	2,160.50
2020-11-13	2,134	2,139	2,115	2,127	4,910,800	2,127
2020-11-12	2,139.50	2,156	2,133	2,145.50	5,828,900	2,145.50
2020-11-11	2,120	2,135	2,118	2,133.50	7,252,300	2,133.50
2020-11-10	2,107.50	2,119	2,083.50	2,088	6,647,100	2,088
2020-11-09	2,070	2,083	2,063	2,071	4,434,500	2,071
2020-11-06	2,039	2,068	2,029	2,051.50	5,498,900	2,051.50
2020-11-05	2,072.50	2,076.50	2,039	2,062.50	7,766,600	2,062.50
2020-11-04	2,091.50	2,117	2,080.50	2,089.50	7,182,600	2,089.50
2020-11-02	1,981.50	2,091.50	1,980	2,089	13,722,400	2,089
2020-10-30	1,980	1,985	1,968	1,970	5,327,400	1,970
2020-10-29	1,973	1,986	1,968.50	1,980	3,848,700	1,980
2020-10-28	1,994	1,996	1,978	1,990.50	5,659,400	1,990.50
2020-10-27	1,996	1,999.50	1,988.50	1,999	3,019,300	1,999
2020-10-26	1,991	1,999.50	1,988	1,999.50	2,342,400	1,999.50
2020-10-23	1,985	1,999.50	1,980	1,993.50	3,534,100	1,993.50
2020-10-22	1,985	1,992	1,979	1,985	3,476,900	1,985
2020-10-21	1,990	1,996.50	1,978	1,984	3,726,800	1,984
2020-10-20	2,000	2,004.50	1,984.50	1,984.50	4,924,000	1,984.50
2020-10-19	1,999	2,012	1,995.50	2,012	3,227,900	2,012
2020-10-16	1,998	2,005.50	1,990.50	1,996.50	3,308,600	1,996.50
2020-10-15	2,004	2,024	2,001	2,002.50	4,225,000	2,002.50
2020-10-14	1,995.50	2,004.50	1,992.50	2,002	2,864,500	2,002
2020-10-13	1,997.50	1,997.50	1,983.50	1,993.50	4,381,900	1,993.50
2020-10-12	2,002	2,008.50	1,994	2,006	3,246,400	2,006
2020-10-09	2,006	2,009.50	1,993	2,002	2,793,700	2,002
2020-10-08	1,999.50	2,014.50	1,995	2,005	4,367,100	2,005
2020-10-07	1,973.50	1,994.50	1,963	1,991.50	4,739,500	1,991.50
2020-10-06	1,966	1,985	1,965.50	1,983	5,458,500	1,983
2020-10-05	1,942	1,969.50	1,941	1,954	4,337,800	1,954
2020-10-02	1,935	1,946	1,928	1,937	5,476,300	1,937
2020-09-30	1,943.50	1,946.50	1,920	1,920	6,761,000	1,920
2020-09-29	1,957	1,963.50	1,948	1,958	4,018,700	1,958
2020-09-28	1,953	1,961.50	1,948	1,960	5,209,700	1,960
2020-09-25	1,952	1,959	1,946	1,955	3,576,600	1,955
2020-09-24	1,959	1,960.50	1,947.50	1,950	4,605,900	1,950
2020-09-23	1,966	1,967	1,950	1,955.50	6,135,100	1,955.50
2020-09-18	1,974	1,982.50	1,969.50	1,981	4,305,000	1,981
2020-09-17	1,977	1,977.50	1,967	1,973	3,494,300	1,973
2020-09-16	1,986	1,987	1,976.50	1,979.50	3,211,300	1,979.50
2020-09-15	1,989	1,990	1,976	1,981.50	3,633,700	1,981.50
2020-09-14	2,000	2,002	1,990.50	1,994	3,095,900	1,994
2020-09-11	1,981	1,994.50	1,978	1,992	4,658,600	1,992
2020-09-10	1,977.50	1,993.50	1,972	1,993	3,462,500	1,993
2020-09-09	1,960.50	1,977.50	1,958	1,976.50	4,226,900	1,976.50
2020-09-08	1,985	1,985.50	1,968.50	1,976	3,172,500	1,976
2020-09-07	1,970	1,975.50	1,961	1,963.50	2,934,600	1,963.50
2020-09-04	1,966.50	1,978	1,962.50	1,972	2,980,100	1,972
2020-09-03	1,981.50	1,989	1,974	1,977	3,296,800	1,977
2020-09-02	1,974.50	1,980.50	1,969	1,975.50	2,752,300	1,975.50
2020-09-01	1,974	1,979	1,965.50	1,975.50	3,495,000	1,975.50
2020-08-31	2,000	2,005.50	1,981	1,982.50	4,033,300	1,982.50
2020-08-28	2,002	2,006	1,970	1,978	5,562,300	1,978
2020-08-27	2,018	2,018	2,000.50	2,003.50	1,838,200	2,003.50
2020-08-26	2,003.50	2,010	1,998	2,007	2,447,400	2,007
2020-08-25	2,021	2,032	2,017	2,019.50	4,109,000	2,019.50
2020-08-24	2,003.50	2,004.50	1,987	1,995	2,984,800	1,995
2020-08-21	2,021	2,029	2,000	2,005	1,925,100	2,005
2020-08-20	2,010	2,016	2,002.50	2,009.50	1,906,000	2,009.50
2020-08-19	1,993	2,018.50	1,989.50	2,010	2,591,800	2,010
2020-08-18	1,992.50	2,002	1,982.50	1,999	2,517,900	1,999
2020-08-17	2,002	2,006	1,987.50	1,990	4,247,900	1,990
2020-08-14	2,024.50	2,029.50	2,006.50	2,027.50	3,072,600	2,027.50
2020-08-13	2,029	2,042	2,017	2,025.50	3,871,000	2,025.50
2020-08-12	1,990.50	2,024.50	1,990.50	2,020.50	4,825,700	2,020.50
2020-08-11	1,968	1,991	1,965.50	1,987	4,329,900	1,987
2020-08-07	1,949.50	1,962.50	1,937.50	1,954.50	2,940,000	1,954.50
2020-08-06	1,984.50	1,989.50	1,950.50	1,956	3,726,700	1,956
2020-08-05	1,977	1,990.50	1,960	1,990.50	4,152,900	1,990.50
2020-08-04	1,963	1,998.50	1,953	1,996	7,102,300	1,996
2020-08-03	1,934	1,949.50	1,903	1,949.50	11,686,500	1,949.50
2020-07-31	1,808	1,823.50	1,796.50	1,812	8,760,200	1,812
2020-07-30	1,861	1,864.50	1,810.50	1,819.50	15,984,900	1,819.50
2020-07-29	1,880	1,890	1,866	1,866	6,495,100	1,866
2020-07-28	1,895.50	1,911.50	1,887	1,894.50	4,503,800	1,894.50
2020-07-27	1,900	1,904.50	1,885	1,897.50	6,471,800	1,897.50
2020-07-22	1,913	1,926.50	1,908	1,909.50	4,519,100	1,909.50
2020-07-21	1,930	1,931.50	1,916	1,918	5,913,900	1,918
2020-07-20	1,944	1,947	1,928.50	1,933.50	4,509,200	1,933.50
2020-07-17	1,953	1,959	1,945	1,948.50	3,355,900	1,948.50
2020-07-16	1,968	1,986.50	1,959	1,961.50	5,150,800	1,961.50
2020-07-15	1,955	1,963	1,949	1,957	4,466,800	1,957
2020-07-14	1,954.50	1,957.50	1,943.50	1,951.50	3,922,300	1,951.50
2020-07-13	1,954	1,963	1,950.50	1,958	3,841,400	1,958
2020-07-10	1,948	1,953.50	1,927.50	1,930	5,179,300	1,930
2020-07-09	1,959.50	1,971	1,949	1,955.50	4,618,300	1,955.50
2020-07-08	1,977	1,994	1,969.50	1,969.50	4,321,300	1,969.50
2020-07-07	2,004	2,004	1,973.50	1,977.50	4,119,900	1,977.50
2020-07-06	1,980	2,011	1,980	2,004	3,995,300	2,004
2020-07-03	2,000	2,004	1,976	1,986.50	2,702,700	1,986.50
2020-07-02	1,976	2,006.50	1,973	1,998	4,987,100	1,998
2020-07-01	1,998	1,998	1,954	1,961.50	6,411,500	1,961.50
2020-06-30	2,015	2,023	2,000	2,001.50	4,644,400	2,001.50
2020-06-29	1,998.50	2,014	1,987	1,997	9,849,500	1,997
2020-06-26	2,090	2,116.50	2,088	2,100.50	13,893,900	2,100.50
2020-06-25	2,107	2,117.50	2,093	2,099.50	9,482,700	2,099.50
2020-06-24	2,181.50	2,181.50	2,146	2,147	7,912,600	2,147
2020-06-23	2,174.50	2,182.50	2,155	2,170.50	5,467,500	2,170.50
2020-06-22	2,175.50	2,182.50	2,167.50	2,174.50	3,416,600	2,174.50
2020-06-19	2,180	2,183.50	2,164	2,181.50	5,093,300	2,181.50
2020-06-18	2,165.50	2,175.50	2,158	2,168.50	3,034,300	2,168.50
2020-06-17	2,167	2,178.50	2,159	2,167.50	3,819,000	2,167.50
2020-06-16	2,143	2,175	2,134	2,167	5,391,000	2,167
2020-06-15	2,142.50	2,150.50	2,104.50	2,104.50	6,528,400	2,104.50
2020-06-12	2,129	2,158	2,108	2,149	6,348,200	2,149
2020-06-11	2,189	2,198.50	2,161	2,162	5,841,800	2,162
2020-06-10	2,211	2,220	2,203.50	2,206	4,177,000	2,206
2020-06-09	2,213	2,234	2,213	2,223.50	4,962,500	2,223.50
2020-06-08	2,202	2,208	2,185	2,204.50	4,988,700	2,204.50
2020-06-05	2,167.50	2,179	2,158.50	2,178	3,769,200	2,178
2020-06-04	2,175	2,182.50	2,158	2,172.50	4,253,600	2,172.50
2020-06-03	2,166	2,172.50	2,147	2,151.50	5,929,800	2,151.50
2020-06-02	2,143	2,176	2,140.50	2,168.50	4,610,500	2,168.50
2020-06-01	2,135.50	2,154	2,132	2,142.50	3,163,000	2,142.50
2020-05-29	2,150.50	2,168	2,137.50	2,137.50	6,412,800	2,137.50
2020-05-28	2,136.50	2,167	2,133	2,161.50	6,550,500	2,161.50
2020-05-27	2,100	2,124	2,081.50	2,116.50	5,934,700	2,116.50
2020-05-26	2,040	2,082.50	2,037	2,081	4,614,300	2,081
2020-05-25	2,022	2,033	2,016	2,032.50	2,866,500	2,032.50
2020-05-22	2,012.50	2,017	1,998	2,006	5,637,100	2,006
2020-05-21	2,029	2,034.50	2,011.50	2,012.50	5,528,300	2,012.50
2020-05-20	2,026	2,045	2,025.50	2,035.50	2,737,500	2,035.50
2020-05-19	2,050	2,055	2,033	2,034.50	3,764,300	2,034.50
2020-05-18	2,016	2,029.50	2,007	2,024.50	2,423,700	2,024.50
2020-05-15	2,024	2,028	2,001.50	2,009.50	3,815,500	2,009.50
2020-05-14	2,032	2,034.50	2,002	2,002	4,069,300	2,002
2020-05-13	2,014.50	2,033.50	2,013	2,028	3,403,200	2,028
2020-05-12	2,044.50	2,044.50	2,029	2,031.50	3,068,800	2,031.50
2020-05-11	2,000	2,044	1,999	2,033	5,412,100	2,033
2020-05-08	1,969	1,976.50	1,951.50	1,970.50	4,655,800	1,970.50
2020-05-07	1,960.50	1,963	1,932.50	1,959	7,529,600	1,959
2020-05-01	2,000	2,015.50	1,974	1,981	6,590,800	1,981
2020-04-30	2,024	2,050	2,011	2,014.50	5,559,100	2,014.50
2020-04-28	2,018.50	2,018.50	1,992.50	2,000.50	3,559,600	2,000.50
2020-04-27	2,033.50	2,037	2,003	2,016	4,721,600	2,016
2020-04-24	2,003.50	2,025.50	1,983.50	2,022.50	7,569,300	2,022.50
2020-04-23	1,964	1,980	1,958.50	1,980	3,183,000	1,980
2020-04-22	1,959	1,966.50	1,945	1,956.50	4,014,200	1,956.50
2020-04-21	1,970.50	1,979.50	1,959	1,969.50	4,117,900	1,969.50
2020-04-20	1,969.50	1,979.50	1,966.50	1,975	2,876,100	1,975
2020-04-17	1,995	1,998	1,978	1,980.50	3,895,000	1,980.50
2020-04-16	1,981	1,986.50	1,968.50	1,983	3,647,000	1,983
2020-04-15	1,965	1,989.50	1,960.50	1,989.50	4,330,900	1,989.50
2020-04-14	1,963.50	1,984	1,957.50	1,974	3,877,100	1,974
2020-04-13	1,972	1,993.50	1,961	1,961	3,078,300	1,961
2020-04-10	1,977	1,991	1,960.50	1,990	3,764,300	1,990
2020-04-09	1,988.50	1,992.50	1,958	1,968	5,056,900	1,968
2020-04-08	1,979	2,000.50	1,946	1,996.50	5,418,300	1,996.50
2020-04-07	1,998.50	2,010.50	1,948	1,990.50	5,836,700	1,990.50
2020-04-06	1,900.50	1,983	1,896.50	1,970	5,943,800	1,970
2020-04-03	1,938	1,948.50	1,900	1,911.50	6,462,900	1,911.50
2020-04-02	1,954	1,975.50	1,927.50	1,928	6,173,500	1,928
2020-04-01	1,994	2,023.50	1,961.50	1,974.50	6,249,300	1,974.50
2020-03-31	2,060	2,065	1,992	1,996	6,751,800	1,996
2020-03-30	1,973	2,054	1,971	2,053.50	10,912,800	2,053.50
2020-03-27	2,004	2,018	1,955	2,018	10,460,900	2,018
2020-03-26	2,000	2,006	1,940.50	1,944.50	10,264,200	1,944.50
2020-03-25	1,985	2,063	1,970.50	2,063	9,420,400	2,063
2020-03-24	1,945	1,945.50	1,903	1,926	7,777,000	1,926
2020-03-23	1,899.50	1,916	1,862	1,905	9,992,500	1,905
2020-03-19	1,925	1,942.50	1,893	1,905	12,738,000	1,905
2020-03-18	1,936	1,962.50	1,903	1,903.50	12,226,700	1,903.50
2020-03-17	1,900	1,946.50	1,874	1,917	14,520,100	1,917
2020-03-16	1,962	1,987.50	1,912.50	1,914	11,597,800	1,914
2020-03-13	1,979.50	2,043	1,909.50	1,957.50	19,660,100	1,957.50
2020-03-12	2,045.50	2,071.50	2,007	2,039	9,608,200	2,039
2020-03-11	2,100	2,136.50	2,086.50	2,091	8,290,500	2,091
2020-03-10	2,011.50	2,117	1,984	2,103.50	13,253,800	2,103.50
2020-03-09	2,063.50	2,075	2,020	2,034	10,752,600	2,034
2020-03-06	2,150	2,151	2,107	2,112.50	7,198,900	2,112.50
2020-03-05	2,173.50	2,174.50	2,151.50	2,164.50	5,381,900	2,164.50
2020-03-04	2,144	2,158	2,122	2,136.50	5,480,600	2,136.50
2020-03-03	2,183	2,193.50	2,146	2,146	6,582,900	2,146
2020-03-02	2,105	2,167	2,103.50	2,152	7,902,100	2,152
2020-02-28	2,160	2,160	2,126	2,144	11,519,400	2,144
2020-02-27	2,216	2,219.50	2,186.50	2,192.50	7,341,300	2,192.50
2020-02-26	2,210	2,227.50	2,202.50	2,215.50	6,397,700	2,215.50
2020-02-25	2,200	2,231.50	2,190	2,217.50	8,008,500	2,217.50
2020-02-21	2,267.50	2,272.50	2,259	2,268.50	4,098,000	2,268.50
2020-02-20	2,263	2,276	2,259	2,267	2,839,900	2,267
2020-02-19	2,249	2,261.50	2,241.50	2,255	3,160,000	2,255
2020-02-18	2,247	2,272.50	2,243	2,251	2,957,300	2,251
2020-02-17	2,258.50	2,263.50	2,234	2,254.50	4,589,800	2,254.50
2020-02-14	2,284.50	2,285	2,273.50	2,276.50	4,711,400	2,276.50
2020-02-13	2,295	2,300	2,286.50	2,296.50	4,812,000	2,296.50
2020-02-12	2,332.50	2,332.50	2,297	2,307	4,512,600	2,307
2020-02-10	2,291	2,316.50	2,288.50	2,314.50	4,614,100	2,314.50
2020-02-07	2,326	2,331.50	2,296	2,301	6,732,900	2,301
2020-02-06	2,320	2,345	2,317	2,335	5,537,900	2,335
2020-02-05	2,300	2,306	2,289	2,298	4,457,500	2,298
2020-02-04	2,288.50	2,297	2,282	2,290	5,065,500	2,290
2020-02-03	2,290	2,317	2,289.50	2,290.50	5,540,500	2,290.50
2020-01-31	2,303	2,322.50	2,302	2,316	5,297,400	2,316
2020-01-30	2,320	2,339	2,304	2,318.50	4,052,000	2,318.50
2020-01-29	2,310	2,334.50	2,306.50	2,334	4,008,200	2,334
2020-01-28	2,300.50	2,315.50	2,285	2,313	5,327,600	2,313
2020-01-27	2,317.50	2,328	2,315	2,317	5,058,800	2,317
2020-01-24	2,350	2,358	2,337	2,347	4,449,800	2,347
2020-01-23	2,377	2,380.50	2,353.50	2,357	4,967,400	2,357
2020-01-22	2,395	2,396	2,376	2,382.50	4,531,400	2,382.50
2020-01-21	2,409	2,411.50	2,395	2,397	3,728,800	2,397
2020-01-20	2,414	2,417	2,407.50	2,409	2,426,700	2,409
2020-01-17	2,417	2,420	2,401	2,414	3,318,200	2,414
2020-01-16	2,429.50	2,430	2,404	2,417	3,974,300	2,417
2020-01-15	2,428	2,437.50	2,417	2,422	4,578,800	2,422
2020-01-14	2,421	2,429	2,405	2,429	4,529,800	2,429
2020-01-10	2,410	2,416	2,399	2,415.50	3,962,300	2,415.50
2020-01-09	2,387.50	2,405	2,383	2,405	5,962,500	2,405
2020-01-08	2,365	2,374.50	2,347.50	2,370	6,926,600	2,370
2020-01-07	2,380	2,394.50	2,378	2,394	5,471,700	2,394
2020-01-06	2,400	2,410	2,377.50	2,378	8,912,200	2,378

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