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
2010-12-30	303,000	303,500	299,900	300,500	11,699	1,502.50
2010-12-29	301,000	302,500	299,000	302,000	18,701	1,510
2010-12-28	304,500	305,000	301,500	303,000	9,194	1,515
2010-12-27	306,000	309,000	304,500	307,000	11,426	1,535
2010-12-24	300,500	307,000	300,500	305,500	16,895	1,527.50
2010-12-22	306,500	310,500	303,500	307,500	41,609	1,537.50
2010-12-21	294,500	304,000	294,500	303,500	46,297	1,517.50
2010-12-20	285,000	292,000	284,100	291,900	33,041	1,459.50
2010-12-17	280,000	284,400	279,700	283,600	22,440	1,418
2010-12-16	280,600	283,200	279,600	281,500	16,802	1,407.50
2010-12-15	279,500	282,800	279,500	282,100	29,521	1,410.50
2010-12-14	284,700	285,900	279,100	279,900	42,589	1,399.50
2010-12-13	284,300	288,800	283,000	286,300	27,399	1,431.50
2010-12-10	285,700	291,300	283,000	288,600	45,561	1,443
2010-12-09	289,800	292,300	283,600	285,500	34,434	1,427.50
2010-12-08	290,000	293,600	288,900	291,000	20,068	1,455
2010-12-07	287,200	289,200	285,800	288,900	16,444	1,444.50
2010-12-06	289,500	291,500	286,500	288,800	13,555	1,444
2010-12-03	288,300	293,100	288,300	291,800	18,822	1,459
2010-12-02	289,200	291,200	288,300	289,600	14,426	1,448
2010-12-01	284,400	285,900	281,300	284,200	14,651	1,421
2010-11-30	289,500	289,900	285,400	285,400	14,300	1,427
2010-11-29	290,500	291,400	288,200	289,900	13,767	1,449.50
2010-11-26	292,300	293,000	288,900	289,900	15,198	1,449.50
2010-11-25	298,300	298,400	292,000	292,200	22,843	1,461
2010-11-24	300,000	301,500	295,000	300,500	34,170	1,502.50
2010-11-22	289,700	296,900	287,700	296,200	23,883	1,481
2010-11-19	291,400	294,900	288,300	291,300	26,442	1,456.50
2010-11-18	277,000	287,000	277,000	286,200	22,689	1,431
2010-11-17	276,400	278,900	273,200	278,100	14,117	1,390.50
2010-11-16	279,600	281,000	275,400	276,400	27,447	1,382
2010-11-15	281,800	283,100	275,700	280,000	17,934	1,400
2010-11-12	286,300	290,000	278,600	279,500	28,345	1,397.50
2010-11-11	292,000	292,700	284,800	286,300	38,822	1,431.50
2010-11-10	272,500	278,200	271,800	277,800	26,913	1,389
2010-11-09	266,700	270,700	265,200	269,700	15,963	1,348.50
2010-11-08	264,500	266,600	260,100	266,100	17,315	1,330.50
2010-11-05	264,300	268,500	263,200	264,100	22,463	1,320.50
2010-11-04	258,500	263,500	257,500	259,300	26,723	1,296.50
2010-11-02	251,000	256,500	251,000	253,500	19,580	1,267.50
2010-11-01	251,000	255,800	250,000	251,400	28,612	1,257
2010-10-29	256,800	256,900	243,900	250,300	54,619	1,251.50
2010-10-28	265,200	267,300	259,100	260,600	32,145	1,303
2010-10-27	265,200	269,300	261,100	263,600	24,492	1,318
2010-10-26	269,400	274,900	266,900	267,000	25,702	1,335
2010-10-25	265,500	269,700	265,500	267,000	17,146	1,335
2010-10-22	268,000	268,500	264,800	266,700	17,654	1,333.50
2010-10-21	260,600	266,600	257,400	265,700	31,202	1,328.50
2010-10-20	262,800	262,800	259,200	260,600	18,903	1,303
2010-10-19	259,700	264,400	259,300	263,100	22,566	1,315.50
2010-10-18	256,000	261,500	256,000	259,700	29,810	1,298.50
2010-10-15	259,500	259,600	254,800	256,400	30,520	1,282
2010-10-14	250,200	257,700	248,700	256,600	52,953	1,283
2010-10-13	251,800	251,800	246,400	247,800	35,497	1,239
2010-10-12	261,700	262,900	251,100	251,800	47,226	1,259
2010-10-08	265,600	266,200	256,700	256,700	38,473	1,283.50
2010-10-07	263,100	267,300	262,100	266,400	29,426	1,332
2010-10-06	261,500	265,200	259,700	263,100	45,148	1,315.50
2010-10-05	269,400	269,400	258,200	262,500	47,994	1,312.50
2010-10-04	270,000	276,200	269,100	270,600	19,858	1,353
2010-10-01	281,700	282,000	271,600	272,500	25,905	1,362.50
2010-09-30	279,100	282,400	275,400	277,900	23,243	1,389.50
2010-09-29	275,300	282,200	275,300	280,700	22,057	1,403.50
2010-09-28	280,000	282,400	279,300	280,300	15,472	1,401.50
2010-09-27	285,000	285,900	282,000	283,700	20,712	1,418.50
2010-09-24	280,000	287,000	279,000	283,700	31,963	1,418.50
2010-09-22	286,500	286,500	282,200	282,200	16,960	1,411
2010-09-21	285,900	290,400	284,200	289,000	20,127	1,445
2010-09-17	288,200	291,000	283,900	285,900	17,114	1,429.50
2010-09-16	290,500	294,000	287,800	288,000	31,849	1,440
2010-09-15	277,900	291,000	277,100	288,200	27,753	1,441
2010-09-14	280,700	281,600	276,600	277,900	16,807	1,389.50
2010-09-13	278,000	282,200	276,300	280,700	19,395	1,403.50
2010-09-10	271,300	278,400	269,700	278,000	43,673	1,390
2010-09-09	268,700	269,300	266,300	267,000	15,110	1,335
2010-09-08	262,200	264,800	261,400	264,700	14,761	1,323.50
2010-09-07	262,000	265,400	260,400	264,800	12,833	1,324
2010-09-06	263,000	263,500	261,200	263,400	17,840	1,317
2010-09-03	266,200	266,800	261,700	263,100	13,328	1,315.50
2010-09-02	266,800	266,900	263,500	266,800	15,310	1,334
2010-09-01	260,800	261,600	257,600	261,400	18,035	1,307
2010-08-31	262,600	265,000	258,800	260,700	23,888	1,303.50
2010-08-30	265,900	271,500	263,900	268,300	19,122	1,341.50
2010-08-27	261,300	264,300	260,000	262,800	24,843	1,314
2010-08-26	265,000	265,300	262,300	264,400	20,758	1,322
2010-08-25	266,500	268,400	264,400	264,800	29,698	1,324
2010-08-24	270,600	271,200	265,200	265,500	21,930	1,327.50
2010-08-23	269,800	270,800	269,000	270,500	10,340	1,352.50
2010-08-20	270,700	272,200	270,100	271,000	9,039	1,355
2010-08-19	271,600	274,700	271,300	274,200	11,847	1,371
2010-08-18	272,200	275,600	270,300	273,100	16,018	1,365.50
2010-08-17	270,300	271,500	269,900	270,800	12,345	1,354
2010-08-16	271,600	272,000	270,500	271,900	13,168	1,359.50
2010-08-13	272,600	274,100	270,700	272,200	19,465	1,361
2010-08-12	272,000	276,000	271,400	274,000	19,844	1,370
2010-08-11	278,700	282,300	277,000	279,600	12,332	1,398
2010-08-10	285,000	287,200	281,400	283,700	8,678	1,418.50
2010-08-09	280,000	284,000	279,900	283,900	14,277	1,419.50
2010-08-06	279,500	290,500	279,400	289,300	22,351	1,446.50
2010-08-05	282,700	284,700	279,400	281,000	17,393	1,405
2010-08-04	276,700	277,400	270,600	274,400	17,992	1,372
2010-08-03	279,500	283,200	278,300	280,800	14,860	1,404
2010-08-02	284,200	286,300	280,400	281,200	15,545	1,406
2010-07-30	278,800	282,300	276,000	278,000	28,237	1,390
2010-07-29	288,900	289,000	286,000	287,000	18,201	1,435
2010-07-28	284,200	293,400	284,000	292,400	24,399	1,462
2010-07-27	280,400	282,700	279,900	280,400	10,180	1,402
2010-07-26	281,900	284,600	279,500	279,800	8,609	1,399
2010-07-23	278,700	280,900	274,000	279,500	27,590	1,397.50
2010-07-22	270,000	272,000	269,300	270,600	13,575	1,353
2010-07-21	268,200	271,900	268,000	269,900	16,048	1,349.50
2010-07-20	269,700	270,700	266,300	268,100	17,723	1,340.50
2010-07-16	279,600	280,000	270,200	271,000	17,323	1,355
2010-07-15	279,800	281,700	276,000	278,500	15,206	1,392.50
2010-07-14	277,000	282,300	276,500	282,000	22,659	1,410
2010-07-13	278,000	279,700	271,600	272,000	15,934	1,360
2010-07-12	273,600	279,300	273,600	277,900	14,972	1,389.50
2010-07-09	281,000	281,100	272,100	273,400	18,877	1,367
2010-07-08	276,300	279,200	275,400	278,200	21,611	1,391
2010-07-07	271,100	271,200	267,800	270,300	16,976	1,351.50
2010-07-06	267,400	272,300	266,000	272,300	12,048	1,361.50
2010-07-05	268,800	272,900	268,100	271,400	6,744	1,357
2010-07-02	271,900	274,900	269,500	271,200	13,363	1,356
2010-07-01	276,300	276,300	271,100	271,900	11,257	1,359.50
2010-06-30	276,500	279,500	275,100	277,700	18,035	1,388.50
2010-06-29	285,500	285,700	279,000	280,000	30,474	1,400
2010-06-28	276,800	281,000	275,700	279,500	11,067	1,397.50
2010-06-25	281,000	283,100	277,900	279,600	24,955	1,398
2010-06-24	288,000	288,500	285,200	286,800	21,313	1,434
2010-06-23	293,500	294,000	290,000	290,300	17,174	1,451.50
2010-06-22	296,300	299,200	295,600	296,100	21,908	1,480.50
2010-06-21	300,000	302,000	297,200	298,800	26,598	1,494
2010-06-18	299,100	301,000	296,000	300,500	21,040	1,502.50
2010-06-17	301,000	302,000	297,500	300,000	25,964	1,500
2010-06-16	304,500	305,500	302,000	304,500	14,720	1,522.50
2010-06-15	304,000	306,500	304,000	304,500	11,916	1,522.50
2010-06-14	299,500	303,000	299,500	301,500	10,593	1,507.50
2010-06-11	300,500	301,000	294,900	297,000	35,068	1,485
2010-06-10	292,900	296,900	291,600	296,300	16,669	1,481.50
2010-06-09	287,300	290,400	285,700	288,900	26,982	1,444.50
2010-06-08	286,500	287,500	282,100	284,100	23,681	1,420.50
2010-06-07	288,000	289,200	287,200	288,600	27,535	1,443
2010-06-04	292,200	293,300	290,800	292,000	14,207	1,460
2010-06-03	290,100	292,400	288,000	291,300	16,018	1,456.50
2010-06-02	288,500	292,200	287,500	287,900	15,696	1,439.50
2010-06-01	285,000	290,000	283,500	288,500	10,474	1,442.50
2010-05-31	287,200	288,900	284,000	285,600	14,201	1,428
2010-05-28	287,900	291,800	286,000	287,300	29,201	1,436.50
2010-05-27	276,000	288,200	275,800	285,800	29,051	1,429
2010-05-26	278,500	281,800	275,500	275,800	24,157	1,379
2010-05-25	276,400	278,700	275,000	278,400	16,847	1,392
2010-05-24	288,600	289,900	280,100	281,400	30,225	1,407
2010-05-21	283,000	288,300	281,500	283,600	38,294	1,418
2010-05-20	296,600	296,700	289,200	290,700	24,007	1,453.50
2010-05-19	299,800	299,800	290,300	296,600	39,659	1,483
2010-05-18	308,000	311,000	303,000	303,000	19,002	1,515
2010-05-17	311,000	312,000	305,500	308,000	24,070	1,540
2010-05-14	313,000	317,500	312,000	315,000	18,990	1,575
2010-05-13	315,000	324,000	314,000	321,500	18,260	1,607.50
2010-05-12	316,000	316,000	310,000	312,500	17,187	1,562.50
2010-05-11	313,000	319,000	310,000	314,500	35,649	1,572.50
2010-05-10	306,000	320,000	305,500	320,000	28,366	1,600
2010-05-07	318,000	319,000	309,000	313,000	37,234	1,565
2010-05-06	320,000	327,500	319,000	323,500	40,593	1,617.50
2010-04-30	328,000	330,500	324,500	327,000	71,877	1,635
2010-04-28	310,000	313,500	305,000	311,000	40,017	1,555
2010-04-27	315,000	316,000	310,000	312,000	20,800	1,560
2010-04-26	309,500	317,000	308,500	314,500	16,644	1,572.50
2010-04-23	311,500	315,500	309,000	312,500	29,833	1,562.50
2010-04-22	317,000	317,500	312,000	313,000	20,835	1,565
2010-04-21	317,000	318,500	314,500	317,000	26,959	1,585
2010-04-20	324,000	325,500	315,500	317,000	32,157	1,585
2010-04-19	322,000	323,000	308,000	319,000	53,907	1,595
2010-04-16	325,000	331,500	325,000	327,500	30,829	1,637.50
2010-04-15	330,500	334,000	328,000	329,500	18,820	1,647.50
2010-04-14	325,500	329,000	324,500	327,000	28,743	1,635
2010-04-13	332,000	333,000	328,000	329,500	15,219	1,647.50
2010-04-12	338,000	340,000	335,000	335,500	20,616	1,677.50
2010-04-09	327,000	331,000	326,500	331,000	27,462	1,655
2010-04-08	333,500	335,500	327,500	328,000	22,773	1,640
2010-04-07	330,500	335,500	330,000	333,000	20,101	1,665
2010-04-06	335,500	340,500	333,000	335,000	26,120	1,675
2010-04-05	341,000	342,000	334,500	337,000	19,142	1,685
2010-04-02	341,000	343,000	338,000	340,500	24,733	1,702.50
2010-04-01	348,000	350,500	343,500	347,000	19,114	1,735
2010-03-31	341,000	351,000	340,500	348,000	22,191	1,740
2010-03-30	341,000	342,500	340,000	342,000	17,706	1,710
2010-03-29	343,000	344,500	339,500	344,000	16,354	1,720
2010-03-26	340,500	350,000	338,500	349,500	33,802	1,747.50
2010-03-25	336,500	339,500	335,000	337,500	17,467	1,687.50
2010-03-24	339,500	340,000	336,000	338,500	12,849	1,692.50
2010-03-23	335,000	340,000	334,500	337,000	11,763	1,685
2010-03-19	340,000	341,000	338,000	339,000	14,922	1,695
2010-03-18	334,000	340,000	333,500	336,000	19,352	1,680
2010-03-17	332,500	337,000	330,000	333,500	20,024	1,667.50
2010-03-16	325,500	328,000	322,500	324,000	17,380	1,620
2010-03-15	332,000	332,500	323,500	326,500	23,515	1,632.50
2010-03-12	332,000	334,000	329,000	332,000	30,012	1,660
2010-03-11	331,500	334,500	330,500	332,000	10,965	1,660
2010-03-10	331,500	333,500	329,500	330,500	11,972	1,652.50
2010-03-09	337,000	337,000	334,000	334,500	13,410	1,672.50
2010-03-08	334,500	341,500	333,000	336,500	30,983	1,682.50
2010-03-05	325,000	329,000	321,000	324,000	20,794	1,620
2010-03-04	319,000	320,000	313,500	319,500	16,975	1,597.50
2010-03-03	319,500	322,000	318,000	320,000	18,380	1,600
2010-03-02	327,000	327,000	321,000	323,000	13,038	1,615
2010-03-01	323,000	326,500	322,000	324,500	10,902	1,622.50
2010-02-26	318,000	323,500	318,000	322,500	14,474	1,612.50
2010-02-25	322,000	323,000	317,000	319,500	18,541	1,597.50
2010-02-24	322,000	324,000	321,000	324,000	20,855	1,620
2010-02-23	325,000	329,000	324,000	325,500	24,501	1,627.50
2010-02-22	329,000	334,500	327,000	334,000	28,419	1,670
2010-02-19	322,500	327,000	317,000	322,000	45,919	1,610
2010-02-18	324,500	329,000	321,500	328,500	20,404	1,642.50
2010-02-17	320,000	325,500	318,500	325,000	24,004	1,625
2010-02-16	324,000	324,500	318,000	319,000	14,556	1,595
2010-02-15	327,000	327,000	321,000	321,000	12,305	1,605
2010-02-12	326,000	330,000	326,000	328,500	22,988	1,642.50
2010-02-10	319,000	330,500	318,500	328,000	29,339	1,640
2010-02-09	314,000	315,000	310,000	310,500	26,892	1,552.50
2010-02-08	324,500	324,500	318,000	320,000	18,506	1,600
2010-02-05	326,000	327,000	322,000	324,500	22,975	1,622.50
2010-02-04	335,500	339,500	332,000	335,500	22,590	1,677.50
2010-02-03	332,000	340,500	331,000	338,500	22,251	1,692.50
2010-02-02	337,500	337,500	333,000	335,500	18,843	1,677.50
2010-02-01	334,000	340,000	330,000	337,500	25,520	1,687.50
2010-01-29	330,500	332,500	326,000	327,000	31,174	1,635
2010-01-28	334,500	340,500	330,000	337,500	31,724	1,687.50
2010-01-27	326,000	336,000	325,500	334,000	34,048	1,670
2010-01-26	323,000	330,500	322,000	325,000	29,076	1,625
2010-01-25	325,000	325,000	318,500	322,000	21,802	1,610
2010-01-22	326,000	326,000	318,000	323,000	23,485	1,615
2010-01-21	321,000	328,000	321,000	326,000	28,829	1,630
2010-01-20	320,000	327,000	312,000	316,000	31,567	1,580
2010-01-19	337,500	337,500	327,500	329,500	12,116	1,647.50
2010-01-18	340,000	340,500	331,500	336,000	22,949	1,680
2010-01-15	338,000	340,500	333,500	338,000	28,358	1,690
2010-01-14	330,000	331,000	324,000	331,000	24,490	1,655
2010-01-13	340,000	358,000	332,000	332,500	38,068	1,662.50
2010-01-12	321,500	329,000	320,000	326,000	19,961	1,630
2010-01-08	317,000	321,000	309,500	315,000	24,145	1,575
2010-01-07	323,500	323,500	316,500	317,000	14,723	1,585
2010-01-06	325,000	328,000	318,000	323,500	17,488	1,617.50
2010-01-05	321,500	322,500	313,000	320,500	16,747	1,602.50
2010-01-04	320,000	325,500	316,500	323,000	20,482	1,615

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