2914 JT の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,432	2,450	2,420	2,440	2,922,500	2,440
2012-12-27	2,406	2,446	2,402	2,416	3,692,000	2,416
2012-12-26	2,394	2,418	2,385	2,415	2,431,800	2,415
2012-12-25	2,387	2,419	2,383	2,392	1,747,200	2,392
2012-12-21	2,439	2,445	2,375	2,377	3,811,500	2,377
2012-12-20	2,391	2,442	2,375	2,426	4,716,800	2,426
2012-12-19	2,343	2,403	2,327	2,393	5,654,700	2,393
2012-12-18	2,302	2,353	2,302	2,343	5,936,000	2,343
2012-12-17	2,458	2,458	2,351	2,352	4,678,800	2,352
2012-12-14	2,432	2,434	2,410	2,421	6,540,700	2,421
2012-12-13	2,402	2,427	2,376	2,393	2,608,800	2,393
2012-12-12	2,389	2,404	2,376	2,385	2,346,500	2,385
2012-12-11	2,380	2,400	2,378	2,382	2,468,600	2,382
2012-12-10	2,410	2,417	2,371	2,376	3,190,000	2,376
2012-12-07	2,450	2,463	2,424	2,428	2,642,600	2,428
2012-12-06	2,427	2,434	2,414	2,426	2,911,700	2,426
2012-12-05	2,380	2,417	2,367	2,404	3,291,500	2,404
2012-12-04	2,408	2,427	2,375	2,395	3,650,900	2,395
2012-12-03	2,431	2,436	2,386	2,386	3,473,100	2,386
2012-11-30	2,456	2,479	2,438	2,470	3,493,100	2,470
2012-11-29	2,387	2,444	2,387	2,431	2,537,600	2,431
2012-11-28	2,415	2,438	2,384	2,384	3,837,900	2,384
2012-11-27	2,440	2,494	2,421	2,423	4,036,100	2,423
2012-11-26	2,420	2,445	2,393	2,417	3,536,200	2,417
2012-11-22	2,410	2,430	2,383	2,401	3,046,400	2,401
2012-11-21	2,351	2,386	2,338	2,386	3,009,600	2,386
2012-11-20	2,400	2,403	2,343	2,345	5,054,700	2,345
2012-11-19	2,373	2,447	2,352	2,411	7,397,700	2,411
2012-11-16	2,167	2,263	2,158	2,263	4,365,300	2,263
2012-11-15	2,200	2,210	2,150	2,153	3,633,800	2,153
2012-11-14	2,162	2,203	2,147	2,196	2,556,000	2,196
2012-11-13	2,224	2,224	2,174	2,185	1,785,500	2,185
2012-11-12	2,225	2,227	2,211	2,214	1,546,600	2,214
2012-11-09	2,237	2,260	2,215	2,247	2,860,300	2,247
2012-11-08	2,254	2,263	2,213	2,238	2,048,900	2,238
2012-11-07	2,289	2,298	2,232	2,250	2,903,700	2,250
2012-11-06	2,262	2,296	2,244	2,282	2,279,300	2,282
2012-11-05	2,226	2,262	2,225	2,241	2,142,700	2,241
2012-11-02	2,230	2,264	2,223	2,235	2,368,400	2,235
2012-11-01	2,272	2,279	2,209	2,217	2,784,200	2,217
2012-10-31	2,190	2,270	2,190	2,206	4,830,800	2,206
2012-10-30	2,311	2,320	2,239	2,239	2,264,800	2,239
2012-10-29	2,309	2,319	2,282	2,294	2,197,500	2,294
2012-10-26	2,320	2,343	2,289	2,299	3,273,100	2,299
2012-10-25	2,325	2,331	2,305	2,314	1,849,700	2,314
2012-10-24	2,321	2,329	2,301	2,318	1,915,500	2,318
2012-10-23	2,313	2,332	2,305	2,309	2,749,800	2,309
2012-10-22	2,298	2,304	2,252	2,291	3,296,700	2,291
2012-10-19	2,293	2,333	2,281	2,315	3,550,000	2,315
2012-10-18	2,334	2,355	2,333	2,353	2,707,400	2,353
2012-10-17	2,328	2,358	2,315	2,333	4,330,400	2,333
2012-10-16	2,344	2,344	2,291	2,335	2,606,800	2,335
2012-10-15	2,321	2,342	2,307	2,335	2,826,900	2,335
2012-10-12	2,281	2,322	2,248	2,318	5,218,700	2,318
2012-10-11	2,200	2,240	2,198	2,231	4,438,800	2,231
2012-10-10	2,194	2,198	2,124	2,154	5,105,800	2,154
2012-10-09	2,257	2,261	2,226	2,238	5,324,100	2,238
2012-10-05	2,282	2,325	2,282	2,299	2,439,500	2,299
2012-10-04	2,328	2,334	2,282	2,282	1,481,600	2,282
2012-10-03	2,288	2,301	2,271	2,284	1,927,700	2,284
2012-10-02	2,300	2,300	2,277	2,285	1,770,400	2,285
2012-10-01	2,280	2,295	2,272	2,288	4,148,600	2,288
2012-09-28	2,305	2,342	2,294	2,342	4,379,100	2,342
2012-09-27	2,250	2,312	2,245	2,304	2,153,500	2,304
2012-09-26	2,280	2,310	2,269	2,288	2,579,000	2,288
2012-09-25	2,340	2,350	2,319	2,340	2,969,100	2,340
2012-09-24	2,336	2,364	2,331	2,348	2,905,500	2,348
2012-09-21	2,299	2,364	2,297	2,336	4,833,400	2,336
2012-09-20	2,267	2,308	2,252	2,271	3,956,700	2,271
2012-09-19	2,253	2,300	2,244	2,260	5,789,400	2,260
2012-09-18	2,250	2,257	2,192	2,228	5,752,600	2,228
2012-09-14	2,142	2,196	2,125	2,185	6,812,900	2,185
2012-09-13	2,158	2,170	2,114	2,125	4,358,000	2,125
2012-09-12	2,186	2,199	2,161	2,178	4,436,300	2,178
2012-09-11	2,150	2,168	2,127	2,154	5,079,400	2,154
2012-09-10	2,200	2,200	2,108	2,112	8,233,400	2,112
2012-09-07	2,256	2,295	2,160	2,206	10,504,300	2,206
2012-09-06	2,240	2,313	2,235	2,306	4,355,000	2,306
2012-09-05	2,260	2,284	2,234	2,245	5,299,600	2,245
2012-09-04	2,344	2,355	2,259	2,271	5,051,000	2,271
2012-09-03	2,410	2,414	2,358	2,366	2,333,300	2,366
2012-08-31	2,372	2,404	2,361	2,361	3,077,500	2,361
2012-08-30	2,405	2,417	2,392	2,415	3,051,200	2,415
2012-08-29	2,382	2,387	2,354	2,372	2,881,600	2,372
2012-08-28	2,370	2,391	2,329	2,335	3,178,900	2,335
2012-08-27	2,313	2,372	2,313	2,328	2,425,600	2,328
2012-08-24	2,345	2,357	2,306	2,312	5,665,200	2,312
2012-08-23	2,405	2,405	2,360	2,379	3,584,600	2,379
2012-08-22	2,380	2,451	2,375	2,404	5,270,800	2,404
2012-08-21	2,436	2,485	2,396	2,415	5,086,400	2,415
2012-08-20	2,442	2,487	2,423	2,456	4,475,400	2,456
2012-08-17	2,540	2,554	2,457	2,480	5,178,600	2,480
2012-08-16	2,539	2,578	2,513	2,574	4,911,800	2,574
2012-08-15	2,530	2,545	2,433	2,439	4,241,700	2,439
2012-08-14	2,499	2,572	2,493	2,563	3,641,900	2,563
2012-08-13	2,480	2,507	2,468	2,491	2,131,700	2,491
2012-08-10	2,455	2,504	2,455	2,479	2,638,500	2,479
2012-08-09	2,485	2,531	2,475	2,528	3,799,000	2,528
2012-08-08	2,471	2,495	2,455	2,477	2,942,100	2,477
2012-08-07	2,490	2,494	2,469	2,476	2,400,800	2,476
2012-08-06	2,421	2,458	2,415	2,454	1,832,500	2,454
2012-08-03	2,400	2,413	2,386	2,407	2,233,300	2,407
2012-08-02	2,450	2,454	2,405	2,433	2,906,400	2,433
2012-08-01	2,454	2,486	2,414	2,477	2,329,600	2,477
2012-07-31	2,433	2,495	2,423	2,464	2,587,800	2,464
2012-07-30	2,363	2,462	2,363	2,445	4,443,600	2,445
2012-07-27	2,380	2,413	2,376	2,413	3,001,800	2,413
2012-07-26	2,417	2,427	2,386	2,421	3,240,100	2,421
2012-07-25	2,399	2,434	2,381	2,415	3,564,000	2,415
2012-07-24	2,408	2,423	2,359	2,392	2,388,800	2,392
2012-07-23	2,420	2,447	2,405	2,405	1,833,000	2,405
2012-07-20	2,445	2,451	2,396	2,411	3,415,800	2,411
2012-07-19	2,440	2,479	2,436	2,468	4,231,000	2,468
2012-07-18	2,415	2,430	2,391	2,411	3,401,100	2,411
2012-07-17	2,375	2,419	2,355	2,418	3,768,100	2,418
2012-07-13	2,355	2,379	2,337	2,365	3,753,600	2,365
2012-07-12	2,344	2,347	2,296	2,318	2,832,400	2,318
2012-07-11	2,250	2,339	2,238	2,336	2,861,300	2,336
2012-07-10	2,346	2,347	2,288	2,297	2,525,400	2,297
2012-07-09	2,335	2,343	2,308	2,322	2,866,900	2,322
2012-07-06	2,349	2,405	2,348	2,353	2,646,800	2,353
2012-07-05	2,364	2,387	2,334	2,349	2,487,300	2,349
2012-07-04	2,435	2,435	2,383	2,384	3,069,000	2,384
2012-07-03	2,400	2,444	2,392	2,437	4,374,400	2,437
2012-07-02	2,390	2,390	2,330	2,357	2,338,500	2,357
2012-06-29	2,361	2,386	2,326	2,361	4,745,200	2,361
2012-06-28	2,369	2,399	2,363	2,393	4,309,600	2,393
2012-06-27	2,250	2,311	2,243	2,305	3,122,500	2,305
2012-06-26	442,500	445,500	436,000	444,500	20,958	2,222.50
2012-06-25	443,500	445,000	434,500	435,500	15,304	2,177.50
2012-06-22	448,500	452,500	444,000	445,000	19,310	2,225
2012-06-21	459,500	463,000	455,000	455,500	14,126	2,277.50
2012-06-20	449,500	463,000	446,500	463,000	32,882	2,315
2012-06-19	449,500	451,000	442,500	445,000	18,132	2,225
2012-06-18	451,000	453,500	447,500	451,000	14,695	2,255
2012-06-15	445,000	448,000	444,000	446,500	10,111	2,232.50
2012-06-14	453,500	454,500	447,500	450,000	16,482	2,250
2012-06-13	439,000	449,000	438,000	449,000	14,863	2,245
2012-06-12	430,000	442,500	429,500	442,000	27,991	2,210
2012-06-11	430,500	433,500	427,500	433,000	15,142	2,165
2012-06-08	433,000	433,000	422,500	426,000	30,953	2,130
2012-06-07	422,500	432,000	421,500	431,000	14,963	2,155
2012-06-06	422,000	422,500	415,500	421,500	23,961	2,107.50
2012-06-05	426,500	429,500	423,000	424,500	16,557	2,122.50
2012-06-04	431,500	431,500	422,500	427,000	15,615	2,135
2012-06-01	423,000	433,500	423,000	432,500	17,758	2,162.50
2012-05-31	435,500	437,000	429,000	437,000	22,003	2,185
2012-05-30	441,000	442,500	435,500	437,000	24,069	2,185
2012-05-29	450,000	451,500	445,000	447,500	25,915	2,237.50
2012-05-28	452,000	455,500	450,000	451,500	21,602	2,257.50
2012-05-25	440,000	449,500	437,500	447,500	68,042	2,237.50
2012-05-24	424,500	428,000	419,000	425,500	24,154	2,127.50
2012-05-23	427,000	430,000	419,500	421,000	38,395	2,105
2012-05-22	412,500	414,000	409,000	413,000	19,665	2,065
2012-05-21	410,000	413,500	406,500	411,000	19,977	2,055
2012-05-18	407,500	411,000	406,500	407,500	18,407	2,037.50
2012-05-17	421,000	423,500	411,500	414,500	23,099	2,072.50
2012-05-16	419,000	419,500	408,500	415,500	27,956	2,077.50
2012-05-15	420,000	421,500	412,500	415,000	27,469	2,075
2012-05-14	435,000	437,500	426,500	428,000	16,831	2,140
2012-05-11	436,000	437,000	432,500	434,500	17,436	2,172.50
2012-05-10	436,500	437,000	426,500	434,000	28,928	2,170
2012-05-09	444,000	445,000	436,500	443,000	18,423	2,215
2012-05-08	451,500	451,500	441,500	444,000	17,609	2,220
2012-05-07	449,500	451,000	443,500	446,000	20,149	2,230
2012-05-02	447,000	456,500	444,500	446,500	24,647	2,232.50
2012-05-01	444,000	444,000	434,000	436,000	19,376	2,180
2012-04-27	451,500	457,000	440,000	443,500	39,480	2,217.50
2012-04-26	462,000	462,500	459,000	460,500	11,162	2,302.50
2012-04-25	457,000	458,500	455,500	456,500	21,444	2,282.50
2012-04-24	451,000	464,000	450,000	463,000	20,744	2,315
2012-04-23	453,500	461,000	450,000	451,000	14,231	2,255
2012-04-20	463,000	463,000	454,500	456,500	17,587	2,282.50
2012-04-19	475,000	475,000	456,500	458,000	20,071	2,290
2012-04-18	472,500	478,500	465,500	470,500	21,720	2,352.50
2012-04-17	468,000	469,000	463,000	465,500	20,202	2,327.50
2012-04-16	466,000	471,500	462,000	465,000	19,628	2,325
2012-04-13	458,500	468,500	458,000	466,000	24,997	2,330
2012-04-12	460,000	465,500	453,000	453,000	20,097	2,265
2012-04-11	462,500	462,500	454,500	454,500	21,798	2,272.50
2012-04-10	470,500	471,500	464,500	465,500	19,981	2,327.50
2012-04-09	461,000	468,000	457,500	464,000	15,193	2,320
2012-04-06	471,500	471,500	463,000	464,000	16,058	2,320
2012-04-05	477,500	478,500	473,000	476,000	20,673	2,380
2012-04-04	483,500	490,500	479,500	479,500	38,073	2,397.50
2012-04-03	476,000	477,000	473,000	473,500	21,011	2,367.50
2012-04-02	468,500	476,500	466,500	470,500	30,390	2,352.50
2012-03-30	470,500	472,000	464,500	466,000	14,992	2,330
2012-03-29	465,000	472,500	465,000	472,500	14,669	2,362.50
2012-03-28	468,000	470,500	463,500	470,000	13,900	2,350
2012-03-27	463,000	474,500	460,500	474,000	21,752	2,370
2012-03-26	454,000	459,500	453,000	456,500	10,683	2,282.50
2012-03-23	450,000	455,000	448,000	452,500	16,879	2,262.50
2012-03-22	454,500	458,000	453,500	455,000	17,722	2,275
2012-03-21	460,500	462,000	454,500	459,000	23,883	2,295
2012-03-19	455,500	466,000	452,000	464,500	18,248	2,322.50
2012-03-16	455,500	460,000	454,000	455,000	12,355	2,275
2012-03-15	457,000	461,500	456,000	460,000	11,875	2,300
2012-03-14	460,000	463,000	457,000	457,500	18,861	2,287.50
2012-03-13	456,000	459,000	451,000	451,500	15,668	2,257.50
2012-03-12	455,500	460,000	452,500	456,000	12,964	2,280
2012-03-09	455,000	459,000	452,500	452,500	43,909	2,262.50
2012-03-08	434,500	446,500	433,500	445,500	28,798	2,227.50
2012-03-07	415,000	428,000	415,000	427,500	22,492	2,137.50
2012-03-06	430,500	431,500	420,500	421,000	31,156	2,105
2012-03-05	432,000	436,000	428,000	434,500	21,696	2,172.50
2012-03-02	437,500	439,000	431,000	433,000	18,604	2,165
2012-03-01	436,500	440,500	431,500	439,000	19,679	2,195
2012-02-29	431,500	439,000	431,500	432,000	20,929	2,160
2012-02-28	436,500	437,500	430,000	433,000	19,386	2,165
2012-02-27	437,000	440,000	433,500	436,500	13,175	2,182.50
2012-02-24	429,000	437,500	428,000	435,000	15,519	2,175
2012-02-23	432,000	434,000	427,000	428,000	18,315	2,140
2012-02-22	434,500	437,500	430,000	432,000	24,523	2,160
2012-02-21	437,000	444,000	435,500	439,000	25,793	2,195
2012-02-20	436,000	441,500	432,500	440,000	27,707	2,200
2012-02-17	429,000	433,000	425,000	429,000	29,021	2,145
2012-02-16	419,000	424,500	415,500	417,500	16,581	2,087.50
2012-02-15	416,500	423,000	415,000	418,500	22,886	2,092.50
2012-02-14	409,000	421,000	408,500	419,000	18,408	2,095
2012-02-13	412,000	417,000	406,000	411,500	16,699	2,057.50
2012-02-10	424,000	426,000	410,000	410,500	37,338	2,052.50
2012-02-09	419,000	431,000	418,500	430,500	52,401	2,152.50
2012-02-08	414,500	428,000	412,000	414,000	53,653	2,070
2012-02-07	399,000	411,000	398,500	406,500	47,176	2,032.50
2012-02-06	396,000	396,500	381,500	385,500	21,935	1,927.50
2012-02-03	379,500	388,500	379,000	386,500	12,595	1,932.50
2012-02-02	382,000	385,500	380,000	385,000	18,892	1,925
2012-02-01	380,000	381,000	372,000	373,000	16,711	1,865
2012-01-31	381,500	384,500	373,500	375,000	22,755	1,875
2012-01-30	380,000	387,500	379,500	383,000	13,435	1,915
2012-01-27	385,000	386,500	383,000	383,000	17,635	1,915
2012-01-26	384,000	388,000	380,500	384,000	13,702	1,920
2012-01-25	385,000	392,500	384,500	386,000	16,355	1,930
2012-01-24	381,000	385,000	377,000	383,500	15,284	1,917.50
2012-01-23	379,500	382,000	378,500	380,000	17,420	1,900
2012-01-20	393,000	395,500	384,000	384,000	37,587	1,920
2012-01-19	387,500	395,500	383,500	384,000	46,916	1,920
2012-01-18	405,000	405,500	396,500	397,000	15,607	1,985
2012-01-17	405,000	411,500	405,000	405,500	20,617	2,027.50
2012-01-16	393,500	397,500	391,000	394,500	13,386	1,972.50
2012-01-13	408,000	409,500	397,500	399,000	30,829	1,995
2012-01-12	398,000	404,000	397,000	401,000	41,609	2,005
2012-01-11	389,000	395,500	389,000	395,500	24,494	1,977.50
2012-01-10	381,000	388,500	380,000	387,000	27,303	1,935
2012-01-06	373,500	376,000	372,500	376,000	12,890	1,880
2012-01-05	373,000	375,500	370,000	370,000	14,296	1,850
2012-01-04	373,000	379,000	371,000	378,000	19,025	1,890

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30