2914 JT の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30303,000303,500299,900300,50011,6991,502.50
2010-12-29301,000302,500299,000302,00018,7011,510
2010-12-28304,500305,000301,500303,0009,1941,515
2010-12-27306,000309,000304,500307,00011,4261,535
2010-12-24300,500307,000300,500305,50016,8951,527.50
2010-12-22306,500310,500303,500307,50041,6091,537.50
2010-12-21294,500304,000294,500303,50046,2971,517.50
2010-12-20285,000292,000284,100291,90033,0411,459.50
2010-12-17280,000284,400279,700283,60022,4401,418
2010-12-16280,600283,200279,600281,50016,8021,407.50
2010-12-15279,500282,800279,500282,10029,5211,410.50
2010-12-14284,700285,900279,100279,90042,5891,399.50
2010-12-13284,300288,800283,000286,30027,3991,431.50
2010-12-10285,700291,300283,000288,60045,5611,443
2010-12-09289,800292,300283,600285,50034,4341,427.50
2010-12-08290,000293,600288,900291,00020,0681,455
2010-12-07287,200289,200285,800288,90016,4441,444.50
2010-12-06289,500291,500286,500288,80013,5551,444
2010-12-03288,300293,100288,300291,80018,8221,459
2010-12-02289,200291,200288,300289,60014,4261,448
2010-12-01284,400285,900281,300284,20014,6511,421
2010-11-30289,500289,900285,400285,40014,3001,427
2010-11-29290,500291,400288,200289,90013,7671,449.50
2010-11-26292,300293,000288,900289,90015,1981,449.50
2010-11-25298,300298,400292,000292,20022,8431,461
2010-11-24300,000301,500295,000300,50034,1701,502.50
2010-11-22289,700296,900287,700296,20023,8831,481
2010-11-19291,400294,900288,300291,30026,4421,456.50
2010-11-18277,000287,000277,000286,20022,6891,431
2010-11-17276,400278,900273,200278,10014,1171,390.50
2010-11-16279,600281,000275,400276,40027,4471,382
2010-11-15281,800283,100275,700280,00017,9341,400
2010-11-12286,300290,000278,600279,50028,3451,397.50
2010-11-11292,000292,700284,800286,30038,8221,431.50
2010-11-10272,500278,200271,800277,80026,9131,389
2010-11-09266,700270,700265,200269,70015,9631,348.50
2010-11-08264,500266,600260,100266,10017,3151,330.50
2010-11-05264,300268,500263,200264,10022,4631,320.50
2010-11-04258,500263,500257,500259,30026,7231,296.50
2010-11-02251,000256,500251,000253,50019,5801,267.50
2010-11-01251,000255,800250,000251,40028,6121,257
2010-10-29256,800256,900243,900250,30054,6191,251.50
2010-10-28265,200267,300259,100260,60032,1451,303
2010-10-27265,200269,300261,100263,60024,4921,318
2010-10-26269,400274,900266,900267,00025,7021,335
2010-10-25265,500269,700265,500267,00017,1461,335
2010-10-22268,000268,500264,800266,70017,6541,333.50
2010-10-21260,600266,600257,400265,70031,2021,328.50
2010-10-20262,800262,800259,200260,60018,9031,303
2010-10-19259,700264,400259,300263,10022,5661,315.50
2010-10-18256,000261,500256,000259,70029,8101,298.50
2010-10-15259,500259,600254,800256,40030,5201,282
2010-10-14250,200257,700248,700256,60052,9531,283
2010-10-13251,800251,800246,400247,80035,4971,239
2010-10-12261,700262,900251,100251,80047,2261,259
2010-10-08265,600266,200256,700256,70038,4731,283.50
2010-10-07263,100267,300262,100266,40029,4261,332
2010-10-06261,500265,200259,700263,10045,1481,315.50
2010-10-05269,400269,400258,200262,50047,9941,312.50
2010-10-04270,000276,200269,100270,60019,8581,353
2010-10-01281,700282,000271,600272,50025,9051,362.50
2010-09-30279,100282,400275,400277,90023,2431,389.50
2010-09-29275,300282,200275,300280,70022,0571,403.50
2010-09-28280,000282,400279,300280,30015,4721,401.50
2010-09-27285,000285,900282,000283,70020,7121,418.50
2010-09-24280,000287,000279,000283,70031,9631,418.50
2010-09-22286,500286,500282,200282,20016,9601,411
2010-09-21285,900290,400284,200289,00020,1271,445
2010-09-17288,200291,000283,900285,90017,1141,429.50
2010-09-16290,500294,000287,800288,00031,8491,440
2010-09-15277,900291,000277,100288,20027,7531,441
2010-09-14280,700281,600276,600277,90016,8071,389.50
2010-09-13278,000282,200276,300280,70019,3951,403.50
2010-09-10271,300278,400269,700278,00043,6731,390
2010-09-09268,700269,300266,300267,00015,1101,335
2010-09-08262,200264,800261,400264,70014,7611,323.50
2010-09-07262,000265,400260,400264,80012,8331,324
2010-09-06263,000263,500261,200263,40017,8401,317
2010-09-03266,200266,800261,700263,10013,3281,315.50
2010-09-02266,800266,900263,500266,80015,3101,334
2010-09-01260,800261,600257,600261,40018,0351,307
2010-08-31262,600265,000258,800260,70023,8881,303.50
2010-08-30265,900271,500263,900268,30019,1221,341.50
2010-08-27261,300264,300260,000262,80024,8431,314
2010-08-26265,000265,300262,300264,40020,7581,322
2010-08-25266,500268,400264,400264,80029,6981,324
2010-08-24270,600271,200265,200265,50021,9301,327.50
2010-08-23269,800270,800269,000270,50010,3401,352.50
2010-08-20270,700272,200270,100271,0009,0391,355
2010-08-19271,600274,700271,300274,20011,8471,371
2010-08-18272,200275,600270,300273,10016,0181,365.50
2010-08-17270,300271,500269,900270,80012,3451,354
2010-08-16271,600272,000270,500271,90013,1681,359.50
2010-08-13272,600274,100270,700272,20019,4651,361
2010-08-12272,000276,000271,400274,00019,8441,370
2010-08-11278,700282,300277,000279,60012,3321,398
2010-08-10285,000287,200281,400283,7008,6781,418.50
2010-08-09280,000284,000279,900283,90014,2771,419.50
2010-08-06279,500290,500279,400289,30022,3511,446.50
2010-08-05282,700284,700279,400281,00017,3931,405
2010-08-04276,700277,400270,600274,40017,9921,372
2010-08-03279,500283,200278,300280,80014,8601,404
2010-08-02284,200286,300280,400281,20015,5451,406
2010-07-30278,800282,300276,000278,00028,2371,390
2010-07-29288,900289,000286,000287,00018,2011,435
2010-07-28284,200293,400284,000292,40024,3991,462
2010-07-27280,400282,700279,900280,40010,1801,402
2010-07-26281,900284,600279,500279,8008,6091,399
2010-07-23278,700280,900274,000279,50027,5901,397.50
2010-07-22270,000272,000269,300270,60013,5751,353
2010-07-21268,200271,900268,000269,90016,0481,349.50
2010-07-20269,700270,700266,300268,10017,7231,340.50
2010-07-16279,600280,000270,200271,00017,3231,355
2010-07-15279,800281,700276,000278,50015,2061,392.50
2010-07-14277,000282,300276,500282,00022,6591,410
2010-07-13278,000279,700271,600272,00015,9341,360
2010-07-12273,600279,300273,600277,90014,9721,389.50
2010-07-09281,000281,100272,100273,40018,8771,367
2010-07-08276,300279,200275,400278,20021,6111,391
2010-07-07271,100271,200267,800270,30016,9761,351.50
2010-07-06267,400272,300266,000272,30012,0481,361.50
2010-07-05268,800272,900268,100271,4006,7441,357
2010-07-02271,900274,900269,500271,20013,3631,356
2010-07-01276,300276,300271,100271,90011,2571,359.50
2010-06-30276,500279,500275,100277,70018,0351,388.50
2010-06-29285,500285,700279,000280,00030,4741,400
2010-06-28276,800281,000275,700279,50011,0671,397.50
2010-06-25281,000283,100277,900279,60024,9551,398
2010-06-24288,000288,500285,200286,80021,3131,434
2010-06-23293,500294,000290,000290,30017,1741,451.50
2010-06-22296,300299,200295,600296,10021,9081,480.50
2010-06-21300,000302,000297,200298,80026,5981,494
2010-06-18299,100301,000296,000300,50021,0401,502.50
2010-06-17301,000302,000297,500300,00025,9641,500
2010-06-16304,500305,500302,000304,50014,7201,522.50
2010-06-15304,000306,500304,000304,50011,9161,522.50
2010-06-14299,500303,000299,500301,50010,5931,507.50
2010-06-11300,500301,000294,900297,00035,0681,485
2010-06-10292,900296,900291,600296,30016,6691,481.50
2010-06-09287,300290,400285,700288,90026,9821,444.50
2010-06-08286,500287,500282,100284,10023,6811,420.50
2010-06-07288,000289,200287,200288,60027,5351,443
2010-06-04292,200293,300290,800292,00014,2071,460
2010-06-03290,100292,400288,000291,30016,0181,456.50
2010-06-02288,500292,200287,500287,90015,6961,439.50
2010-06-01285,000290,000283,500288,50010,4741,442.50
2010-05-31287,200288,900284,000285,60014,2011,428
2010-05-28287,900291,800286,000287,30029,2011,436.50
2010-05-27276,000288,200275,800285,80029,0511,429
2010-05-26278,500281,800275,500275,80024,1571,379
2010-05-25276,400278,700275,000278,40016,8471,392
2010-05-24288,600289,900280,100281,40030,2251,407
2010-05-21283,000288,300281,500283,60038,2941,418
2010-05-20296,600296,700289,200290,70024,0071,453.50
2010-05-19299,800299,800290,300296,60039,6591,483
2010-05-18308,000311,000303,000303,00019,0021,515
2010-05-17311,000312,000305,500308,00024,0701,540
2010-05-14313,000317,500312,000315,00018,9901,575
2010-05-13315,000324,000314,000321,50018,2601,607.50
2010-05-12316,000316,000310,000312,50017,1871,562.50
2010-05-11313,000319,000310,000314,50035,6491,572.50
2010-05-10306,000320,000305,500320,00028,3661,600
2010-05-07318,000319,000309,000313,00037,2341,565
2010-05-06320,000327,500319,000323,50040,5931,617.50
2010-04-30328,000330,500324,500327,00071,8771,635
2010-04-28310,000313,500305,000311,00040,0171,555
2010-04-27315,000316,000310,000312,00020,8001,560
2010-04-26309,500317,000308,500314,50016,6441,572.50
2010-04-23311,500315,500309,000312,50029,8331,562.50
2010-04-22317,000317,500312,000313,00020,8351,565
2010-04-21317,000318,500314,500317,00026,9591,585
2010-04-20324,000325,500315,500317,00032,1571,585
2010-04-19322,000323,000308,000319,00053,9071,595
2010-04-16325,000331,500325,000327,50030,8291,637.50
2010-04-15330,500334,000328,000329,50018,8201,647.50
2010-04-14325,500329,000324,500327,00028,7431,635
2010-04-13332,000333,000328,000329,50015,2191,647.50
2010-04-12338,000340,000335,000335,50020,6161,677.50
2010-04-09327,000331,000326,500331,00027,4621,655
2010-04-08333,500335,500327,500328,00022,7731,640
2010-04-07330,500335,500330,000333,00020,1011,665
2010-04-06335,500340,500333,000335,00026,1201,675
2010-04-05341,000342,000334,500337,00019,1421,685
2010-04-02341,000343,000338,000340,50024,7331,702.50
2010-04-01348,000350,500343,500347,00019,1141,735
2010-03-31341,000351,000340,500348,00022,1911,740
2010-03-30341,000342,500340,000342,00017,7061,710
2010-03-29343,000344,500339,500344,00016,3541,720
2010-03-26340,500350,000338,500349,50033,8021,747.50
2010-03-25336,500339,500335,000337,50017,4671,687.50
2010-03-24339,500340,000336,000338,50012,8491,692.50
2010-03-23335,000340,000334,500337,00011,7631,685
2010-03-19340,000341,000338,000339,00014,9221,695
2010-03-18334,000340,000333,500336,00019,3521,680
2010-03-17332,500337,000330,000333,50020,0241,667.50
2010-03-16325,500328,000322,500324,00017,3801,620
2010-03-15332,000332,500323,500326,50023,5151,632.50
2010-03-12332,000334,000329,000332,00030,0121,660
2010-03-11331,500334,500330,500332,00010,9651,660
2010-03-10331,500333,500329,500330,50011,9721,652.50
2010-03-09337,000337,000334,000334,50013,4101,672.50
2010-03-08334,500341,500333,000336,50030,9831,682.50
2010-03-05325,000329,000321,000324,00020,7941,620
2010-03-04319,000320,000313,500319,50016,9751,597.50
2010-03-03319,500322,000318,000320,00018,3801,600
2010-03-02327,000327,000321,000323,00013,0381,615
2010-03-01323,000326,500322,000324,50010,9021,622.50
2010-02-26318,000323,500318,000322,50014,4741,612.50
2010-02-25322,000323,000317,000319,50018,5411,597.50
2010-02-24322,000324,000321,000324,00020,8551,620
2010-02-23325,000329,000324,000325,50024,5011,627.50
2010-02-22329,000334,500327,000334,00028,4191,670
2010-02-19322,500327,000317,000322,00045,9191,610
2010-02-18324,500329,000321,500328,50020,4041,642.50
2010-02-17320,000325,500318,500325,00024,0041,625
2010-02-16324,000324,500318,000319,00014,5561,595
2010-02-15327,000327,000321,000321,00012,3051,605
2010-02-12326,000330,000326,000328,50022,9881,642.50
2010-02-10319,000330,500318,500328,00029,3391,640
2010-02-09314,000315,000310,000310,50026,8921,552.50
2010-02-08324,500324,500318,000320,00018,5061,600
2010-02-05326,000327,000322,000324,50022,9751,622.50
2010-02-04335,500339,500332,000335,50022,5901,677.50
2010-02-03332,000340,500331,000338,50022,2511,692.50
2010-02-02337,500337,500333,000335,50018,8431,677.50
2010-02-01334,000340,000330,000337,50025,5201,687.50
2010-01-29330,500332,500326,000327,00031,1741,635
2010-01-28334,500340,500330,000337,50031,7241,687.50
2010-01-27326,000336,000325,500334,00034,0481,670
2010-01-26323,000330,500322,000325,00029,0761,625
2010-01-25325,000325,000318,500322,00021,8021,610
2010-01-22326,000326,000318,000323,00023,4851,615
2010-01-21321,000328,000321,000326,00028,8291,630
2010-01-20320,000327,000312,000316,00031,5671,580
2010-01-19337,500337,500327,500329,50012,1161,647.50
2010-01-18340,000340,500331,500336,00022,9491,680
2010-01-15338,000340,500333,500338,00028,3581,690
2010-01-14330,000331,000324,000331,00024,4901,655
2010-01-13340,000358,000332,000332,50038,0681,662.50
2010-01-12321,500329,000320,000326,00019,9611,630
2010-01-08317,000321,000309,500315,00024,1451,575
2010-01-07323,500323,500316,500317,00014,7231,585
2010-01-06325,000328,000318,000323,50017,4881,617.50
2010-01-05321,500322,500313,000320,50016,7471,602.50
2010-01-04320,000325,500316,500323,00020,4821,615

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