2914 JT の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,572.5	2,623	2,561	2,616.5	5,618,300	2,616.50
2018-12-27	2,561.5	2,614.5	2,536	2,604.5	8,248,000	2,604.50
2018-12-26	2,528	2,556.5	2,481	2,508.5	8,687,000	2,508.50
2018-12-25	2,595	2,632.5	2,570.5	2,587	14,377,400	2,587
2018-12-21	2,740	2,740	2,680.5	2,681.5	15,092,900	2,681.50
2018-12-20	2,801	2,805.5	2,750.5	2,757.5	12,378,500	2,757.50
2018-12-19	2,831	2,833	2,803	2,809.5	7,639,700	2,809.50
2018-12-18	2,850.5	2,862	2,831	2,831	6,794,700	2,831
2018-12-17	2,860.5	2,872.5	2,846	2,871	4,660,900	2,871
2018-12-14	2,862.5	2,888	2,858	2,858.5	6,726,900	2,858.50
2018-12-13	2,857	2,884	2,853	2,879	4,750,100	2,879
2018-12-12	2,831	2,864	2,825.5	2,854	6,327,600	2,854
2018-12-11	2,816	2,831	2,806.5	2,815	5,150,900	2,815
2018-12-10	2,816	2,819.5	2,800.5	2,803.5	8,791,200	2,803.50
2018-12-07	2,829.5	2,855.5	2,815.5	2,852.5	7,311,300	2,852.50
2018-12-06	2,852	2,859	2,813.5	2,818.5	8,713,100	2,818.50
2018-12-05	2,825.5	2,872	2,820.5	2,861	5,136,900	2,861
2018-12-04	2,872.5	2,874	2,839	2,839.5	5,679,300	2,839.50
2018-12-03	2,845	2,875.5	2,839	2,862	6,967,300	2,862
2018-11-30	2,847	2,847.5	2,822	2,823.5	7,068,800	2,823.50
2018-11-29	2,835.5	2,848	2,828	2,829.5	4,624,400	2,829.50
2018-11-28	2,836	2,844.5	2,822.5	2,836.5	5,014,800	2,836.50
2018-11-27	2,820	2,827	2,817	2,818	4,703,500	2,818
2018-11-26	2,840.5	2,852	2,815.5	2,819	5,500,800	2,819
2018-11-22	2,806	2,839	2,803.5	2,838	3,907,300	2,838
2018-11-21	2,816.5	2,831.5	2,804	2,816	4,317,700	2,816
2018-11-20	2,816	2,833	2,809	2,829	3,836,700	2,829
2018-11-19	2,809	2,822.5	2,806	2,820	3,465,400	2,820
2018-11-16	2,815	2,828.5	2,810.5	2,818	4,030,700	2,818
2018-11-15	2,819	2,828.5	2,800	2,823	6,691,600	2,823
2018-11-14	2,834.5	2,851	2,827.5	2,827.5	3,786,400	2,827.50
2018-11-13	2,842.5	2,852	2,820	2,834	6,001,800	2,834
2018-11-12	2,849	2,881	2,848	2,870.5	4,506,100	2,870.50
2018-11-09	2,850	2,867.5	2,841	2,848	5,296,300	2,848
2018-11-08	2,829	2,851	2,815	2,846.5	6,519,100	2,846.50
2018-11-07	2,842	2,849	2,800	2,801	12,145,800	2,801
2018-11-06	2,846.5	2,861.5	2,835	2,846	6,071,800	2,846
2018-11-05	2,871	2,876	2,848.5	2,848.5	7,379,200	2,848.50
2018-11-02	2,886.5	2,894	2,857	2,865.5	6,645,400	2,865.50
2018-11-01	2,900	2,910	2,862	2,862	9,100,300	2,862
2018-10-31	2,919	2,925	2,897	2,906.5	6,744,300	2,906.50
2018-10-30	2,896.5	2,943.5	2,895.5	2,922.5	4,538,600	2,922.50
2018-10-29	2,908	2,924.5	2,900.5	2,901	3,150,300	2,901
2018-10-26	2,910	2,925.5	2,892	2,908	4,730,100	2,908
2018-10-25	2,892.5	2,943	2,892	2,911	5,617,600	2,911
2018-10-24	2,895	2,947.5	2,890.5	2,942.5	5,976,200	2,942.50
2018-10-23	2,925	2,925.5	2,883.5	2,883.5	6,117,400	2,883.50
2018-10-22	2,936	2,963.5	2,933	2,955	4,759,800	2,955
2018-10-19	2,955	2,955	2,923	2,936	5,983,800	2,936
2018-10-18	2,924	2,966.5	2,918	2,961	4,947,900	2,961
2018-10-17	2,900	2,918.5	2,884	2,918.5	4,734,900	2,918.50
2018-10-16	2,858	2,886	2,850	2,878.5	5,576,600	2,878.50
2018-10-15	2,873	2,875.5	2,850	2,850	6,405,700	2,850
2018-10-12	2,880	2,890.5	2,868	2,869.5	9,402,100	2,869.50
2018-10-11	2,914	2,914	2,890	2,890	11,148,300	2,890
2018-10-10	2,929	2,974	2,921.5	2,952	5,677,800	2,952
2018-10-09	2,940	2,948	2,907	2,918	6,311,000	2,918
2018-10-05	2,951.5	2,966	2,935.5	2,941	4,506,500	2,941
2018-10-04	2,988.5	2,993.5	2,951.5	2,953.5	4,944,400	2,953.50
2018-10-03	3,004	3,010	2,961.5	2,969	4,208,300	2,969
2018-10-02	2,950	2,996.5	2,940.5	2,992.5	6,142,700	2,992.50
2018-10-01	2,931.5	2,959	2,926	2,941	4,873,900	2,941
2018-09-28	2,963.5	2,985	2,955	2,966	5,251,200	2,966
2018-09-27	2,970	2,982.5	2,928	2,928.5	5,499,500	2,928.50
2018-09-26	2,956	2,964	2,934	2,959.5	5,513,800	2,959.50
2018-09-25	2,923	2,954.5	2,907	2,952	7,060,900	2,952
2018-09-21	2,923	2,938	2,907.5	2,930	8,822,700	2,930
2018-09-20	2,990	2,990	2,915.5	2,926.5	7,005,200	2,926.50
2018-09-19	2,998.5	3,000	2,982	2,990	4,630,600	2,990
2018-09-18	2,962	2,991.5	2,951.5	2,989.5	4,619,900	2,989.50
2018-09-14	3,005	3,005	2,955	2,963.5	6,238,500	2,963.50
2018-09-13	2,980	2,993.5	2,968	2,988	5,821,300	2,988
2018-09-12	2,944	2,951	2,909.5	2,944	4,519,500	2,944
2018-09-11	2,868	2,918.5	2,862	2,915	5,180,400	2,915
2018-09-10	2,860	2,875.5	2,850	2,867	4,210,700	2,867
2018-09-07	2,889	2,895	2,850	2,865.5	5,844,200	2,865.50
2018-09-06	2,910	2,919.5	2,889	2,889	5,169,600	2,889
2018-09-05	2,928.5	2,936.5	2,907.5	2,910	3,957,400	2,910
2018-09-04	2,916	2,929	2,905	2,920	3,866,900	2,920
2018-09-03	2,921	2,928.5	2,906	2,909	3,950,100	2,909
2018-08-31	2,936	2,940.5	2,921	2,922	4,780,700	2,922
2018-08-30	2,982	2,982	2,936.5	2,939	7,565,100	2,939
2018-08-29	2,978	2,989.5	2,953.5	2,972	4,377,500	2,972
2018-08-28	2,988	2,998	2,962.5	2,978	5,331,900	2,978
2018-08-27	3,008	3,011	2,991	2,993	3,982,400	2,993
2018-08-24	3,041	3,045	3,008	3,008	2,292,500	3,008
2018-08-23	3,025	3,046	3,005	3,007	3,387,200	3,007
2018-08-22	3,023	3,045	3,012	3,017	2,810,500	3,017
2018-08-21	3,058	3,072	3,045	3,048	2,418,900	3,048
2018-08-20	3,080	3,094	3,056	3,058	2,656,500	3,058
2018-08-17	3,150	3,159	3,093	3,093	4,076,400	3,093
2018-08-16	3,055	3,121	3,032	3,108	7,194,600	3,108
2018-08-15	3,001	3,053	2,984.5	3,052	5,218,300	3,052
2018-08-14	2,995.5	3,036	2,985.5	3,031	4,953,000	3,031
2018-08-13	3,044	3,044	2,981	2,993	5,397,000	2,993
2018-08-10	3,085	3,094	3,063	3,064	3,251,500	3,064
2018-08-09	3,107	3,110	3,080	3,088	2,214,500	3,088
2018-08-08	3,133	3,148	3,111	3,117	3,064,500	3,117
2018-08-07	3,075	3,153	3,064	3,143	3,490,700	3,143
2018-08-06	3,112	3,119	3,082	3,082	2,654,500	3,082
2018-08-03	3,150	3,154	3,090	3,101	3,654,500	3,101
2018-08-02	3,072	3,196	3,062	3,147	6,144,700	3,147
2018-08-01	3,184	3,186	3,125	3,128	4,680,100	3,128
2018-07-31	3,175	3,188	3,146	3,176	7,079,800	3,176
2018-07-30	3,149	3,161	3,130	3,148	9,598,600	3,148
2018-07-27	3,110	3,156	3,107	3,149	8,738,800	3,149
2018-07-26	3,034	3,107	3,025	3,092	8,006,400	3,092
2018-07-25	3,033	3,033	2,997.5	3,001	2,772,000	3,001
2018-07-24	3,030	3,045	3,006	3,012	3,612,900	3,012
2018-07-23	2,978.5	3,024	2,977.5	3,014	4,890,500	3,014
2018-07-20	2,945.5	2,980	2,945	2,978.5	5,502,200	2,978.50
2018-07-19	2,925.5	2,962.5	2,902	2,940	5,661,100	2,940
2018-07-18	3,026	3,026	2,924.5	2,924.5	10,407,700	2,924.50
2018-07-17	3,001	3,059	2,999	3,035	6,381,700	3,035
2018-07-13	2,972	3,023	2,970.5	2,984.5	5,547,700	2,984.50
2018-07-12	2,980	3,008	2,964	2,964	4,573,100	2,964
2018-07-11	3,000	3,023	2,971	2,978.5	4,575,300	2,978.50
2018-07-10	3,032	3,047	3,003	3,003	4,341,700	3,003
2018-07-09	3,050	3,056	3,019	3,024	4,268,700	3,024
2018-07-06	3,040	3,060	3,029	3,039	4,621,600	3,039
2018-07-05	3,051	3,054	2,992.5	3,001	4,459,100	3,001
2018-07-04	3,020	3,042	3,011	3,038	4,168,900	3,038
2018-07-03	3,038	3,046	3,006	3,023	5,796,600	3,023
2018-07-02	3,065	3,081	3,006	3,013	5,382,200	3,013
2018-06-29	3,050	3,096	3,041	3,095	6,057,200	3,095
2018-06-28	3,019	3,042	3,010	3,032	6,306,400	3,032
2018-06-27	3,027	3,076	3,012	3,048	8,428,400	3,048
2018-06-26	3,200	3,205	3,166	3,172	8,306,400	3,172
2018-06-25	3,220	3,243	3,201	3,211	7,572,300	3,211
2018-06-22	3,179	3,244	3,170	3,214	13,703,100	3,214
2018-06-21	3,159	3,189	3,155	3,180	5,526,200	3,180
2018-06-20	3,125	3,151	3,080	3,143	6,493,900	3,143
2018-06-19	3,198	3,208	3,109	3,122	8,421,500	3,122
2018-06-18	3,180	3,198	3,168	3,182	7,809,900	3,182
2018-06-15	3,150	3,168	3,141	3,165	7,399,800	3,165
2018-06-14	3,105	3,139	3,102	3,125	6,567,600	3,125
2018-06-13	3,072	3,108	3,072	3,102	6,933,000	3,102
2018-06-12	3,050	3,075	3,033	3,053	9,195,600	3,053
2018-06-11	3,023	3,035	2,998.5	3,021	4,806,200	3,021
2018-06-08	2,995.5	3,005	2,980	2,980	4,984,900	2,980
2018-06-07	2,989	3,007	2,975	3,002	6,373,300	3,002
2018-06-06	2,960	2,996.5	2,959	2,974	6,013,000	2,974
2018-06-05	2,930	2,943.5	2,922	2,935.5	4,134,900	2,935.50
2018-06-04	2,927.5	2,935	2,906	2,930	4,617,400	2,930
2018-06-01	2,935.5	2,940.5	2,902.5	2,902.5	5,689,100	2,902.50
2018-05-31	2,929	2,941.5	2,912.5	2,936	6,932,900	2,936
2018-05-30	2,910.5	2,913	2,901	2,901.5	6,015,300	2,901.50
2018-05-29	2,936	2,942	2,927	2,934	3,989,900	2,934
2018-05-28	2,932.5	2,951	2,918.5	2,936	4,125,800	2,936
2018-05-25	2,940	2,942	2,921	2,927	5,305,300	2,927
2018-05-24	2,952.5	2,973.5	2,946.5	2,949.5	5,672,500	2,949.50
2018-05-23	2,967.5	2,967.5	2,941.5	2,949.5	5,861,100	2,949.50
2018-05-22	2,990	2,994.5	2,967.5	2,967.5	6,493,500	2,967.50
2018-05-21	3,007	3,012	2,985	2,986	6,313,000	2,986
2018-05-18	3,051	3,052	3,020	3,025	4,386,700	3,025
2018-05-17	3,050	3,053	3,039	3,040	3,958,100	3,040
2018-05-16	3,041	3,053	3,038	3,043	3,576,900	3,043
2018-05-15	3,060	3,060	3,035	3,053	4,946,600	3,053
2018-05-14	3,034	3,038	3,015	3,038	3,840,100	3,038
2018-05-11	3,000	3,010	2,994.5	3,006	3,805,600	3,006
2018-05-10	3,008	3,016	2,984	2,994	4,495,100	2,994
2018-05-09	3,050	3,055	2,988	2,993.5	7,199,200	2,993.50
2018-05-08	3,050	3,060	3,043	3,050	4,538,100	3,050
2018-05-07	3,060	3,065	3,010	3,048	5,503,400	3,048
2018-05-02	2,985.5	3,058	2,985.5	3,050	11,897,100	3,050
2018-05-01	2,915	2,916	2,868	2,885.5	7,184,700	2,885.50
2018-04-27	2,957	2,969	2,927	2,936.5	5,163,700	2,936.50
2018-04-26	2,904	2,959.5	2,900.5	2,951.5	7,380,500	2,951.50
2018-04-25	2,858	2,896.5	2,853.5	2,895	5,515,800	2,895
2018-04-24	2,901	2,905.5	2,858.5	2,858.5	7,216,200	2,858.50
2018-04-23	2,872	2,882.5	2,860	2,863	6,685,000	2,863
2018-04-20	2,912.5	2,914.5	2,878	2,892	11,109,900	2,892
2018-04-19	2,961	2,980	2,951.5	2,962.5	4,574,600	2,962.50
2018-04-18	2,976.5	2,982.5	2,961	2,964.5	4,124,700	2,964.50
2018-04-17	2,987	3,009	2,974.5	2,975.5	3,367,300	2,975.50
2018-04-16	2,954.5	2,979.5	2,950	2,975.5	3,327,100	2,975.50
2018-04-13	2,952	2,981	2,948	2,957	3,600,400	2,957
2018-04-12	2,975	2,979.5	2,945.5	2,955	3,710,500	2,955
2018-04-11	2,978	2,988	2,961	2,965	3,955,100	2,965
2018-04-10	2,988	3,017	2,944	2,978	7,656,100	2,978
2018-04-09	3,010	3,035	3,005	3,018	3,259,100	3,018
2018-04-06	3,015	3,038	3,013	3,014	3,703,500	3,014
2018-04-05	3,003	3,040	3,000	3,020	5,098,300	3,020
2018-04-04	3,034	3,038	2,965.5	3,003	8,534,800	3,003
2018-04-03	3,040	3,068	3,026	3,058	3,584,400	3,058
2018-03-30	3,079	3,080	3,040	3,066	4,831,800	3,066
2018-03-29	3,070	3,084	3,017	3,035	7,491,000	3,035
2018-03-28	2,962.5	3,022	2,951.5	3,021	8,574,100	3,021
2018-03-27	2,885	2,960.5	2,869.5	2,957	7,430,900	2,957
2018-03-26	2,852	2,910	2,847	2,909.5	9,239,400	2,909.50
2018-03-23	2,797	2,865.5	2,784.5	2,838.5	11,518,600	2,838.50
2018-03-22	2,965	2,965	2,836	2,836	22,126,300	2,836
2018-03-20	2,978.5	2,979	2,957	2,968	6,718,100	2,968
2018-03-19	3,010	3,013	2,975	2,979	5,885,100	2,979
2018-03-16	3,020	3,034	3,008	3,019	5,818,600	3,019
2018-03-15	3,005	3,018	2,994	3,016	4,701,500	3,016
2018-03-14	3,014	3,036	3,008	3,022	4,816,600	3,022
2018-03-13	3,027	3,062	3,021	3,058	4,029,800	3,058
2018-03-12	2,999	3,038	2,993.5	3,022	5,879,200	3,022
2018-03-09	2,994.5	3,015	2,975	2,980	11,930,000	2,980
2018-03-08	3,003	3,016	2,993	3,000	4,601,800	3,000
2018-03-07	3,000	3,018	2,986	2,986.5	7,007,800	2,986.50
2018-03-06	3,050	3,054	3,005	3,007	6,130,100	3,007
2018-03-05	2,985	3,064	2,983.5	3,041	6,734,500	3,041
2018-03-02	2,997	2,998	2,968.5	2,986	9,767,700	2,986
2018-03-01	3,020	3,025	3,000	3,003	9,431,100	3,003
2018-02-28	3,085	3,086	3,047	3,048	7,206,700	3,048
2018-02-27	3,048	3,108	3,045	3,085	5,516,800	3,085
2018-02-26	3,100	3,100	3,063	3,066	7,137,100	3,066
2018-02-23	3,060	3,101	3,040	3,096	6,452,200	3,096
2018-02-22	3,085	3,085	3,055	3,057	9,264,000	3,057
2018-02-21	3,151	3,154	3,104	3,106	9,761,800	3,106
2018-02-20	3,190	3,190	3,137	3,140	6,302,400	3,140
2018-02-19	3,186	3,222	3,175	3,208	4,423,700	3,208
2018-02-16	3,137	3,174	3,125	3,167	4,764,500	3,167
2018-02-15	3,166	3,166	3,122	3,127	5,911,500	3,127
2018-02-14	3,150	3,172	3,128	3,147	6,904,300	3,147
2018-02-13	3,200	3,215	3,126	3,126	10,845,200	3,126
2018-02-09	3,198	3,210	3,155	3,200	9,256,700	3,200
2018-02-08	3,273	3,273	3,225	3,243	11,513,200	3,243
2018-02-07	3,476	3,490	3,301	3,301	19,827,200	3,301
2018-02-06	3,500	3,521	3,428	3,511	11,881,500	3,511
2018-02-05	3,601	3,626	3,564	3,586	6,077,100	3,586
2018-02-02	3,616	3,622	3,590	3,617	5,418,500	3,617
2018-02-01	3,612	3,630	3,604	3,620	3,914,600	3,620
2018-01-31	3,640	3,649	3,610	3,612	4,414,400	3,612
2018-01-30	3,654	3,668	3,636	3,640	3,385,900	3,640
2018-01-29	3,656	3,675	3,645	3,656	3,611,600	3,656
2018-01-26	3,696	3,696	3,652	3,658	3,725,800	3,658
2018-01-25	3,705	3,708	3,670	3,673	5,662,200	3,673
2018-01-24	3,680	3,700	3,673	3,695	4,711,400	3,695
2018-01-23	3,644	3,680	3,643	3,676	4,216,600	3,676
2018-01-22	3,635	3,679	3,633	3,653	5,868,100	3,653
2018-01-19	3,647	3,647	3,605	3,619	3,394,700	3,619
2018-01-18	3,649	3,649	3,623	3,632	3,997,600	3,632
2018-01-17	3,622	3,640	3,616	3,627	3,375,500	3,627
2018-01-16	3,606	3,632	3,601	3,621	3,576,800	3,621
2018-01-15	3,603	3,606	3,577	3,591	5,258,200	3,591
2018-01-12	3,630	3,635	3,600	3,603	6,894,000	3,603
2018-01-11	3,634	3,649	3,621	3,646	4,315,100	3,646
2018-01-10	3,653	3,662	3,630	3,639	6,127,000	3,639
2018-01-09	3,662	3,678	3,653	3,665	5,081,800	3,665
2018-01-05	3,677	3,678	3,632	3,645	5,074,900	3,645
2018-01-04	3,640	3,682	3,633	3,681	5,540,700	3,681

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