2914 JT の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30372,000372,000361,500362,0009,8761,810
2011-12-29362,500366,000361,000365,0005,8251,825
2011-12-28369,500372,000367,500368,50010,1921,842.50
2011-12-27366,500369,500365,500368,5007,8341,842.50
2011-12-26366,500366,500362,000364,5006,4191,822.50
2011-12-22367,000367,500363,000363,00011,3531,815
2011-12-21371,000372,000364,000365,50015,3181,827.50
2011-12-20369,500370,500366,500370,50011,5871,852.50
2011-12-19363,500365,000359,500364,00015,8601,820
2011-12-16361,000366,500358,000366,00020,9131,830
2011-12-15358,500361,500357,000357,50018,3781,787.50
2011-12-14370,000370,000363,000365,50018,6221,827.50
2011-12-13364,500371,500362,500370,00018,2951,850
2011-12-12371,500374,000369,000371,50018,0911,857.50
2011-12-09361,500366,000361,000365,00031,3991,825
2011-12-08370,000371,500364,000365,50020,8901,827.50
2011-12-07360,000371,500360,000370,50017,2301,852.50
2011-12-06368,500372,000366,000366,00030,6841,830
2011-12-05355,000365,500353,500364,50024,2171,822.50
2011-12-02353,000355,500348,500351,50024,6181,757.50
2011-12-01363,500366,500350,000351,50033,6581,757.50
2011-11-30350,000365,000350,000364,50030,1671,822.50
2011-11-29351,500354,000348,000353,50026,4331,767.50
2011-11-28357,000358,500354,000354,50017,5901,772.50
2011-11-25357,000359,500355,000356,50018,9181,782.50
2011-11-24365,500366,000360,500361,50014,2901,807.50
2011-11-22373,000373,000366,000370,50017,2851,852.50
2011-11-21375,000381,500374,500376,0009,3101,880
2011-11-18367,000377,500366,500374,00021,2191,870
2011-11-17384,500385,000377,000381,00016,2991,905
2011-11-16379,000385,500376,500385,00022,7531,925
2011-11-15370,000376,500369,000375,00019,7841,875
2011-11-14376,000377,500366,000369,00018,8461,845
2011-11-11370,500379,000370,500373,00020,2601,865
2011-11-10378,000382,000364,000367,50048,5641,837.50
2011-11-09394,500395,500383,500386,00019,8131,930
2011-11-08391,000397,000391,000393,50019,9091,967.50
2011-11-07392,000397,500390,000393,00011,5821,965
2011-11-04382,000393,500379,000392,00028,5841,960
2011-11-02390,000390,500377,500381,00027,3081,905
2011-11-01397,500398,500390,500397,00018,5401,985
2011-10-31393,500403,000393,000395,50030,8521,977.50
2011-10-28391,000398,000386,000398,00042,6311,990
2011-10-27379,500382,000373,000378,00014,9361,890
2011-10-26382,000382,500375,500377,50014,7691,887.50
2011-10-25389,500391,000385,500386,50022,8091,932.50
2011-10-24383,000386,500381,500385,50026,2141,927.50
2011-10-21380,000381,500373,000376,50013,8911,882.50
2011-10-20382,500382,500375,000379,50023,0481,897.50
2011-10-19369,500374,500363,500372,50023,9721,862.50
2011-10-18381,500386,000372,000375,00028,4151,875
2011-10-17372,000381,500369,500380,50034,9511,902.50
2011-10-14359,500371,500358,000370,00036,7371,850
2011-10-13360,000361,000348,500358,00032,0381,790
2011-10-12365,000371,000361,500362,00024,6151,810
2011-10-11366,000375,500365,500370,50044,8501,852.50
2011-10-07360,500364,000354,500358,00023,7291,790
2011-10-06365,500365,500360,000363,00023,2381,815
2011-10-05364,500366,500360,000363,00029,5491,815
2011-10-04365,000366,000359,500364,00026,5841,820
2011-10-03361,000367,500358,000367,00020,6241,835
2011-09-30362,000368,000356,000363,50034,4331,817.50
2011-09-29358,500367,000357,000361,50027,2641,807.50
2011-09-28375,000396,500352,500356,50075,1381,782.50
2011-09-27367,500369,000362,500367,00026,7341,835
2011-09-26365,500367,000357,000364,00038,1521,820
2011-09-22366,500370,000364,000367,50034,2051,837.50
2011-09-21365,500367,000363,000365,50029,9651,827.50
2011-09-20355,500371,500351,500368,00048,2021,840
2011-09-16349,000352,000344,000349,00029,1171,745
2011-09-15345,500346,500341,000342,00026,1121,710
2011-09-14354,500355,000343,000348,00024,3701,740
2011-09-13355,500355,500349,000354,00021,5331,770
2011-09-12357,500366,500354,500356,00030,2241,780
2011-09-09347,000361,500345,500357,00054,6911,785
2011-09-08337,500346,500337,000346,50020,3661,732.50
2011-09-07329,000345,500329,000340,50035,2951,702.50
2011-09-06332,500339,500328,000329,00036,6121,645
2011-09-05334,000336,000328,500334,50030,0871,672.50
2011-09-02342,500343,500338,000341,00018,9641,705
2011-09-01334,000348,000332,000345,50039,8461,727.50
2011-08-31326,000331,000322,500328,50018,9811,642.50
2011-08-30331,500334,500326,500327,00023,1741,635
2011-08-29327,000333,000325,000330,50018,2961,652.50
2011-08-26326,000328,000324,000326,50022,0911,632.50
2011-08-25328,000335,500326,500330,50021,1751,652.50
2011-08-24336,500339,000331,500333,50021,0281,667.50
2011-08-23333,000338,500331,500336,50026,9211,682.50
2011-08-22335,000335,000330,000332,00018,8801,660
2011-08-19327,000337,500326,500335,50031,3861,677.50
2011-08-18338,000339,000335,000336,50021,2281,682.50
2011-08-17337,000341,000334,500338,50021,2881,692.50
2011-08-16341,500344,000337,500340,50022,6041,702.50
2011-08-15343,500348,000341,500345,50027,3261,727.50
2011-08-12341,500342,000331,500336,50072,1991,682.50
2011-08-11341,000344,000340,500343,00049,6621,715
2011-08-10339,000350,000329,000350,00067,4541,750
2011-08-09328,000332,000321,500330,00060,1481,650
2011-08-08340,000342,500336,000336,50047,5391,682.50
2011-08-05338,000342,500334,000341,50078,2921,707.50
2011-08-04327,500343,000326,500343,00050,2671,715
2011-08-03338,500340,500322,500338,50073,0311,692.50
2011-08-02347,500348,000341,000345,00038,7001,725
2011-08-01348,500355,500347,500353,00048,6131,765
2011-07-29337,000356,000335,500350,00099,4061,750
2011-07-28335,000344,000333,000337,50041,4681,687.50
2011-07-27324,000336,000323,000333,00067,2781,665
2011-07-26315,000323,000315,000318,00044,4081,590
2011-07-25310,500311,500307,500310,50015,6461,552.50
2011-07-22308,500314,500307,000310,00036,4491,550
2011-07-21309,500310,500302,000305,00051,5461,525
2011-07-20314,500315,500310,500312,50014,7991,562.50
2011-07-19318,500320,000312,500313,00019,9151,565
2011-07-15314,000321,000313,500320,50017,1411,602.50
2011-07-14317,500318,000314,500316,00012,0311,580
2011-07-13318,000321,500314,500319,00016,6901,595
2011-07-12320,000322,000315,500320,00031,7491,600
2011-07-11324,000325,000319,500323,00022,6521,615
2011-07-08322,000329,000320,000324,00035,7611,620
2011-07-07310,000320,500309,500318,50032,1351,592.50
2011-07-06315,000318,000314,500316,50016,4831,582.50
2011-07-05314,500319,000314,000314,50017,3141,572.50
2011-07-04317,000319,000315,000316,50019,4911,582.50
2011-07-01312,000314,500311,500312,50011,2541,562.50
2011-06-30310,000312,000307,500309,50025,7241,547.50
2011-06-29305,000313,500303,500313,00041,6281,565
2011-06-28299,200302,000296,400299,50016,6621,497.50
2011-06-27296,100300,500293,600297,20021,1031,486
2011-06-24297,200301,500295,200300,50017,6271,502.50
2011-06-23293,200298,300293,000295,00014,2571,475
2011-06-22289,300296,400289,100295,80031,9841,479
2011-06-21286,200289,900285,700288,80020,8521,444
2011-06-20287,000288,500282,600285,20033,7191,426
2011-06-17300,000300,500292,100294,50027,1531,472.50
2011-06-16304,500305,500299,300300,50024,0951,502.50
2011-06-15299,300306,500299,100304,00032,1041,520
2011-06-14296,000299,200292,800296,00038,1831,480
2011-06-13307,000307,500300,000303,00035,5811,515
2011-06-10314,500321,000313,000314,00030,0731,570
2011-06-09310,000314,000309,500312,00020,8671,560
2011-06-08308,000311,000305,500310,00013,2251,550
2011-06-07309,500313,000306,500309,50013,5601,547.50
2011-06-06309,000313,500308,500312,00015,3041,560
2011-06-03313,500314,000309,000310,50017,3481,552.50
2011-06-02308,000314,000307,000313,00024,8681,565
2011-06-01317,500317,500311,500312,00018,8271,560
2011-05-31312,500316,500311,000314,00021,2821,570
2011-05-30314,500314,500310,000312,00012,5491,560
2011-05-27313,000318,000312,500315,00012,0271,575
2011-05-26314,000315,000312,000313,00014,0671,565
2011-05-25309,500315,000308,500314,00013,7111,570
2011-05-24310,000318,000308,000314,00022,3851,570
2011-05-23314,500314,500306,000309,00019,2201,545
2011-05-20317,000322,500317,000318,00011,1981,590
2011-05-19317,000320,500315,500316,50014,0311,582.50
2011-05-18318,000319,500313,500316,50013,3621,582.50
2011-05-17320,000321,000312,500316,50018,7871,582.50
2011-05-16325,500327,500321,000323,50017,4201,617.50
2011-05-13326,000332,500324,500326,50035,0911,632.50
2011-05-12322,500323,000315,000316,00013,7981,580
2011-05-11330,500332,500316,500323,50037,0621,617.50
2011-05-10328,000331,000327,500330,50015,6741,652.50
2011-05-09329,000329,000321,500326,50016,2181,632.50
2011-05-06326,500329,500320,500328,50014,8621,642.50
2011-05-02328,000330,500323,500329,50026,9671,647.50
2011-04-28312,500315,000310,500314,00021,7051,570
2011-04-27315,000316,500311,000312,00017,2261,560
2011-04-26307,500312,500306,500312,50016,9341,562.50
2011-04-25307,000311,500306,500309,0009,6251,545
2011-04-22308,500312,000306,000308,00015,6261,540
2011-04-21310,500311,000304,500307,50013,3311,537.50
2011-04-20310,000311,500308,000308,50015,8811,542.50
2011-04-19309,000310,500307,000309,50015,6251,547.50
2011-04-18311,500316,000311,000312,50025,3501,562.50
2011-04-15309,000309,500305,500308,00012,0491,540
2011-04-14308,000308,500303,500307,50022,0121,537.50
2011-04-13308,000313,500306,500312,00013,9071,560
2011-04-12316,500318,000308,000311,50022,1421,557.50
2011-04-11315,500319,000313,500316,00015,9601,580
2011-04-08316,000316,500311,500315,00027,9521,575
2011-04-07317,000318,000313,000315,50030,3691,577.50
2011-04-06306,000314,500305,000310,00053,2181,550
2011-04-05304,000306,500301,500304,50044,0931,522.50
2011-04-04299,000302,500296,300298,70037,9391,493.50
2011-04-01297,300301,000294,400295,50040,6091,477.50
2011-03-31302,000303,500298,000300,50041,1051,502.50
2011-03-30302,500310,000302,500309,00025,1421,545
2011-03-29302,000306,000300,000304,00029,7051,520
2011-03-28310,000313,000304,000312,00026,8641,560
2011-03-25308,000316,500304,500314,00035,6591,570
2011-03-24310,500310,500304,500304,50030,4381,522.50
2011-03-23313,000317,000308,500310,50038,7051,552.50
2011-03-22312,500316,500310,500315,00044,6231,575
2011-03-18322,500328,000310,500317,00027,9271,585
2011-03-17315,000323,500309,000320,50051,0281,602.50
2011-03-16310,000332,000310,000329,00053,0991,645
2011-03-15307,000309,000280,500292,50044,8331,462.50
2011-03-14315,000320,000310,000319,50033,5901,597.50
2011-03-11330,500335,000330,000331,50035,9361,657.50
2011-03-10334,500342,000334,500337,00018,4431,685
2011-03-09332,500342,500332,500341,50023,2811,707.50
2011-03-08332,500337,500328,500332,50015,4111,662.50
2011-03-07338,500339,500328,500331,00020,8551,655
2011-03-04344,000345,000339,000341,50016,3701,707.50
2011-03-03333,500340,500333,000338,50026,0721,692.50
2011-03-02343,500343,500331,500332,50036,8761,662.50
2011-03-01343,000349,000341,000348,00029,8931,740
2011-02-28336,000340,000332,000337,00021,3481,685
2011-02-25335,500338,000332,000337,50020,5271,687.50
2011-02-24340,000341,500336,000337,50019,4331,687.50
2011-02-23341,500344,000338,000339,50022,1271,697.50
2011-02-22348,000350,000344,500346,50017,3551,732.50
2011-02-21345,500349,500345,000348,50014,2661,742.50
2011-02-18351,000351,500344,000346,00020,7101,730
2011-02-17345,000352,000344,000352,00029,9541,760
2011-02-16337,500344,000337,500341,50017,0391,707.50
2011-02-15335,500341,000335,500337,00021,6541,685
2011-02-14335,000336,000330,000335,00026,1761,675
2011-02-10339,000341,000332,000333,50030,3061,667.50
2011-02-09337,000344,000336,500343,00036,4991,715
2011-02-08341,000341,500332,500333,00039,4871,665
2011-02-07335,500338,000331,000333,00028,0961,665
2011-02-04334,500340,000332,500340,00030,5191,700
2011-02-03325,500327,500323,500326,00020,4001,630
2011-02-02321,000326,500320,000323,50026,6121,617.50
2011-02-01310,500316,500310,000316,00018,1951,580
2011-01-31311,500312,500306,000308,00020,8151,540
2011-01-28312,000318,500312,000314,00013,4851,570
2011-01-27312,500318,000311,000315,50013,3251,577.50
2011-01-26310,000317,000309,500314,50017,1731,572.50
2011-01-25307,500314,000304,500312,50029,6851,562.50
2011-01-24306,500308,000302,000305,00020,9711,525
2011-01-21315,500317,500304,500305,00030,7131,525
2011-01-20316,500317,000312,000314,00016,5261,570
2011-01-19317,500318,500314,500316,0009,7931,580
2011-01-18313,000319,500312,500317,00013,0081,585
2011-01-17317,000321,000312,000313,00022,5611,565
2011-01-14314,500316,500309,000310,50029,1331,552.50
2011-01-13320,500321,000316,000320,00020,6771,600
2011-01-12311,500316,000309,500314,00018,2501,570
2011-01-11309,000312,000307,500308,00012,4271,540
2011-01-07306,000313,000305,000308,50027,7461,542.50
2011-01-06307,500309,500303,000303,50013,7911,517.50
2011-01-05306,500310,000305,000305,50017,6531,527.50
2011-01-04304,500306,000302,000304,00015,4541,520

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