2914 JT の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-30928,000933,000922,000926,0001,043926
1997-12-29948,000948,000928,000928,000876928
1997-12-26938,000938,000909,000920,000837920
1997-12-25922,000945,000908,000933,000817933
1997-12-24905,000927,000904,000922,0001,541922
1997-12-22886,000902,000876,000902,0001,790902
1997-12-19865,000867,000849,000866,0002,474866
1997-12-18900,000905,000809,000810,0003,519810
1997-12-17962,000962,000890,000909,0002,710909
1997-12-16989,000989,000950,000972,0001,292972
1997-12-15973,000987,000961,000985,0001,022985
1997-12-12943,000964,000942,000963,0001,175963
1997-12-11947,000948,000943,000943,000380943
1997-12-10955,000961,000948,000952,000422952
1997-12-09948,000955,000943,000955,0001,071955
1997-12-08955,000960,000940,000948,000654948
1997-12-05941,000955,000940,000955,0001,417955
1997-12-04956,000956,000943,000945,000623945
1997-12-03975,000978,000966,000966,000425966
1997-12-02993,000993,000978,000978,000926978
1997-12-01985,000994,000975,000993,000728993
1997-11-28966,000987,000964,000977,0001,240977
1997-11-27946,000956,000940,000956,000773956
1997-11-26943,000966,000934,000966,000721966
1997-11-25950,000950,000927,000933,0001,837933
1997-11-21961,000969,000956,000960,0001,238960
1997-11-20940,000963,000940,000960,0001,158960
1997-11-19967,000969,000945,000950,0001,417950
1997-11-18951,000990,000951,000987,0001,356987
1997-11-17963,000990,000956,000961,0001,665961
1997-11-14955,000959,000952,000953,0001,153953
1997-11-13941,000970,000940,000970,0001,365970
1997-11-12956,000963,000951,000951,000994951
1997-11-11958,000968,000948,000960,000761960
1997-11-10938,000947,000931,000938,0001,141938
1997-11-07956,000960,000950,000958,0001,523958
1997-11-06962,000968,000956,000964,0001,660964
1997-11-05985,000987,000968,000968,0001,172968
1997-11-04995,000997,000988,000997,0001,343997
1997-10-31960,000990,000951,000987,0001,127987
1997-10-30975,000975,000950,000950,000540950
1997-10-29994,000994,000977,000985,0001,051985
1997-10-28975,000977,000950,000977,0001,567977
1997-10-27975,000990,000970,000989,000499989
1997-10-24964,000999,000951,000995,0001,708995
1997-10-23969,000969,000945,000956,0001,254956
1997-10-22962,000971,000960,000970,0001,026970
1997-10-21993,000993,000951,000952,000702952
1997-10-20993,000994,000988,000993,000487993
1997-10-17991,0001,000,000991,000992,0001,470992
1997-10-161,000,0001,010,000995,000998,0002,900998
1997-10-15994,0001,000,000989,0001,000,0003,0561,000
1997-10-14985,000995,000981,000988,0002,415988
1997-10-13980,000980,000970,000978,0001,546978
1997-10-09971,000980,000970,000977,000840977
1997-10-08970,000980,000968,000975,000745975
1997-10-07983,000984,000970,000971,000736971
1997-10-06980,000985,000976,000985,000878985
1997-10-03979,000985,000973,000976,0001,817976
1997-10-02980,000983,000966,000980,0002,563980
1997-10-01939,000975,000934,000967,0002,347967
1997-09-30925,000939,000924,000939,0002,114939
1997-09-29924,000928,000923,000925,0001,257925
1997-09-26940,000940,000925,000925,000810925
1997-09-25942,000951,000932,000945,000726945
1997-09-24937,000950,000925,000925,0001,036925
1997-09-22925,000929,000924,000927,0001,368927
1997-09-19943,000943,000915,000921,0001,879921
1997-09-18949,000950,000936,000945,0001,845945
1997-09-17949,000950,000940,000943,0001,331943
1997-09-16964,000965,000940,000948,0001,570948
1997-09-12940,000963,000940,000962,0001,007962
1997-09-11940,000948,000938,000941,000914941
1997-09-10944,000947,000940,000943,0001,343943
1997-09-09935,000940,000933,000940,000576940
1997-09-08930,000939,000930,000931,0001,232931
1997-09-05930,000949,000930,000949,000753949
1997-09-04933,000933,000926,000930,0002,054930
1997-09-03926,000929,000919,000923,0001,542923
1997-09-02937,000937,000926,000926,000840926
1997-09-01968,000971,000935,000947,0001,019947
1997-08-29970,000974,000959,000969,000787969
1997-08-28990,0001,000,000984,000990,0002,458990
1997-08-27961,000991,000955,000980,0002,013980
1997-08-26968,000973,000960,000962,0001,275962
1997-08-25940,000974,000938,000963,0002,047963
1997-08-22947,000947,000930,000935,0001,662935
1997-08-21975,000978,000943,000948,0001,591948
1997-08-20989,000993,000961,000969,0002,376969
1997-08-19985,0001,040,000975,000996,0006,598996
1997-08-18954,000975,000950,000975,0002,064975
1997-08-15950,000959,000943,000954,0001,956954
1997-08-14937,000943,000937,000942,0001,420942
1997-08-13940,000942,000935,000937,0001,190937
1997-08-12944,000944,000939,000942,0001,171942
1997-08-11935,000939,000920,000932,0001,642932
1997-08-08941,000951,000940,000945,0003,314945
1997-08-07940,000943,000935,000940,0003,029940
1997-08-06933,000934,000927,000934,0001,844934
1997-08-05938,000938,000920,000926,0001,546926
1997-08-04936,000940,000931,000938,0002,086938
1997-08-01920,000927,000919,000922,0001,185922
1997-07-31920,000920,000915,000919,000991919
1997-07-30928,000929,000919,000925,0001,591925
1997-07-29931,000931,000912,000928,0001,260928
1997-07-28933,000942,000926,000936,0004,211936
1997-07-25900,000900,000891,000896,0001,372896
1997-07-24884,000900,000884,000897,000591897
1997-07-23875,000885,000875,000883,0001,534883
1997-07-22868,000875,000857,000875,000593875
1997-07-18878,000882,000875,000878,0001,442878
1997-07-17885,000888,000875,000878,0001,238878
1997-07-16880,000888,000880,000887,000822887
1997-07-15886,000897,000886,000887,000744887
1997-07-14892,000901,000892,000895,000652895
1997-07-11903,000903,000890,000897,000614897
1997-07-10891,000903,000890,000903,000499903
1997-07-09895,000899,000891,000896,000564896
1997-07-08889,000897,000888,000893,000624893
1997-07-07883,000895,000874,000890,0001,198890
1997-07-04877,000880,000868,000873,0001,146873
1997-07-03882,000882,000850,000860,000923860
1997-07-02885,000885,000862,000872,000903872
1997-07-01895,000896,000888,000888,0002,324888
1997-06-30904,000908,000897,000905,000890905
1997-06-27914,000914,000896,000904,0002,060904
1997-06-26911,000914,000895,000900,0001,944900
1997-06-25900,000925,000897,000914,0004,380914
1997-06-24898,000898,000882,000885,0002,545885
1997-06-23935,000935,000900,000918,0002,658918
1997-06-20935,000938,000930,000937,0001,913937
1997-06-19930,000932,000926,000931,0001,677931
1997-06-18933,000933,000926,000926,0001,197926
1997-06-17937,000937,000932,000933,0001,038933
1997-06-16931,000938,000931,000931,0001,888931
1997-06-13928,000930,000922,000929,0002,003929
1997-06-12912,000925,000907,000918,0002,214918
1997-06-11912,000920,000908,000910,0001,354910
1997-06-10928,000928,000910,000918,0001,277918
1997-06-09911,000934,000910,000932,0002,892932
1997-06-06907,000910,000905,000909,0001,425909
1997-06-05905,000907,000901,000905,0002,251905
1997-06-04903,000904,000895,000896,0001,103896
1997-06-03910,000911,000904,000904,0001,817904
1997-06-02899,000914,000898,000907,0005,173907
1997-05-30900,000902,000885,000891,0003,171891
1997-05-29899,000899,000895,000897,0001,405897
1997-05-28899,000899,000898,000899,0001,621899
1997-05-27898,000899,000891,000891,0001,239891
1997-05-26895,000898,000894,000898,0001,641898
1997-05-23890,000890,000885,000888,0001,205888
1997-05-22885,000890,000880,000883,0003,614883
1997-05-21882,000888,000876,000880,0002,265880
1997-05-20897,000899,000881,000888,0002,363888
1997-05-19883,000902,000880,000899,0007,581899
1997-05-16859,000876,000857,000873,0005,830873
1997-05-15850,000862,000842,000857,0004,862857
1997-05-14840,000841,000837,000841,0003,439841
1997-05-13833,000843,000833,000838,0004,605838
1997-05-12819,000831,000819,000829,000833829
1997-05-09831,000831,000825,000829,0001,039829
1997-05-08827,000831,000823,000830,0001,728830
1997-05-07827,000828,000821,000828,0001,360828
1997-05-06830,000833,000827,000831,0003,188831
1997-05-02809,000825,000809,000820,0001,038820
1997-05-01819,000819,000810,000810,0001,004810
1997-04-30800,000812,000800,000809,000679809
1997-04-28785,000804,000785,000795,0001,404795
1997-04-25798,000800,000790,000790,0001,095790
1997-04-24799,000807,000799,000799,0001,903799
1997-04-23814,000819,000798,000800,0001,450800
1997-04-22820,000820,000806,000815,0001,847815
1997-04-21823,000825,000820,000824,0001,188824
1997-04-18813,000822,000812,000819,0001,230819
1997-04-17820,000821,000811,000812,000463812
1997-04-16816,000820,000812,000818,000761818
1997-04-15802,000819,000800,000806,000872806
1997-04-14817,000820,000813,000820,000724820
1997-04-11804,000817,000795,000817,000672817
1997-04-10798,000800,000785,000794,000629794
1997-04-09795,000803,000795,000798,000496798
1997-04-08801,000808,000782,000804,0001,042804
1997-04-07826,000826,000818,000821,000452821
1997-04-04829,000830,000825,000826,0001,240826
1997-04-03827,000830,000826,000829,0001,772829
1997-04-02826,000828,000822,000827,0001,535827
1997-04-01822,000826,000817,000826,0001,349826
1997-03-31822,000822,000819,000822,0001,060822
1997-03-28825,000825,000820,000822,0001,446822
1997-03-27810,000826,000809,000824,0003,553824
1997-03-26820,000820,000805,000808,0001,040808
1997-03-25802,000808,000791,000804,000976804
1997-03-24811,000814,000810,000812,0001,155812
1997-03-21828,000829,000816,000816,0002,560816
1997-03-19825,000826,000822,000826,0002,293826
1997-03-18820,000826,000820,000824,0001,249824
1997-03-17820,000830,000816,000820,0004,063820
1997-03-14817,000817,000803,000810,0001,945810
1997-03-13795,000797,000791,000797,0001,019797
1997-03-12785,000800,000784,000800,000687800
1997-03-11780,000786,000776,000776,000879776
1997-03-10780,000790,000780,000790,000393790
1997-03-07802,000804,000799,000800,000599800
1997-03-06801,000808,000800,000802,0001,083802
1997-03-05805,000805,000799,000800,000645800
1997-03-04805,000805,000801,000805,000469805
1997-03-03810,000810,000800,000805,0001,499805
1997-02-28815,000815,000807,000810,0001,459810
1997-02-27807,000818,000806,000808,0001,666808
1997-02-26805,000809,000805,000807,000646807
1997-02-25797,000805,000793,000805,000539805
1997-02-24801,000803,000790,000790,000748790
1997-02-21796,000800,000793,000800,000957800
1997-02-20790,000803,000788,000802,0001,431802
1997-02-19790,000791,000785,000787,0001,220787
1997-02-18799,000799,000785,000789,000787789
1997-02-17800,000802,000799,000801,000810801
1997-02-14801,000801,000795,000799,0001,357799
1997-02-13815,000816,000806,000811,0002,333811
1997-02-12809,000817,000808,000810,0002,327810
1997-02-10808,000810,000805,000807,0001,464807
1997-02-07806,000808,000798,000803,0001,748803
1997-02-06798,000806,000796,000806,0001,724806
1997-02-05791,000792,000786,000786,000506786
1997-02-04795,000795,000785,000785,000668785
1997-02-03785,000790,000780,000789,000710789
1997-01-31788,000788,000776,000780,000932780
1997-01-30776,000776,000770,000770,000675770
1997-01-29782,000782,000773,000776,0001,402776
1997-01-28787,000788,000781,000785,0001,643785
1997-01-27789,000790,000783,000787,0001,387787
1997-01-24795,000797,000788,000788,000658788
1997-01-23794,000798,000789,000797,000565797
1997-01-22784,000793,000783,000791,000700791
1997-01-21789,000793,000788,000791,000627791
1997-01-20795,000796,000784,000789,0001,321789
1997-01-17787,000797,000787,000795,000924795
1997-01-16772,000789,000769,000787,0001,100787
1997-01-14757,000765,000748,000754,0001,305754
1997-01-13761,000780,000750,000772,0001,565772
1997-01-10795,000796,000770,000771,0001,609771
1997-01-09800,000801,000795,000796,0001,029796
1997-01-08819,000819,000810,000810,0001,575810
1997-01-07822,000822,000810,000815,0001,773815
1997-01-06789,000820,000785,000815,0001,274815

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