1. HOME >
  2. 株価時系列 >
  3. 2914 >
  4. 2019年

2914 JT の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,448.52,450.52,432.52,432.54,550,4002,432.50
2019-12-272,4442,469.52,4442,45010,815,1002,450
2019-12-262,529.52,5382,525.52,53811,973,6002,538
2019-12-252,5322,532.52,5252,529.55,393,2002,529.50
2019-12-242,536.52,5372,526.52,531.55,619,1002,531.50
2019-12-232,5272,5352,523.52,531.54,151,9002,531.50
2019-12-202,539.52,539.52,515.52,522.56,139,6002,522.50
2019-12-192,539.52,5552,5252,525.57,625,5002,525.50
2019-12-182,5052,536.52,500.52,536.510,025,4002,536.50
2019-12-172,5162,5182,4992,4999,985,8002,499
2019-12-162,510.52,526.52,508.52,514.55,277,5002,514.50
2019-12-132,5182,5202,5002,501.57,692,6002,501.50
2019-12-122,5062,506.52,496.52,4983,915,2002,498
2019-12-112,5062,5112,492.52,5005,516,5002,500
2019-12-102,5302,5312,502.52,5045,979,3002,504
2019-12-092,5132,522.52,507.52,5215,008,4002,521
2019-12-062,5032,5062,4982,500.53,411,3002,500.50
2019-12-052,5202,5222,4872,4977,960,5002,497
2019-12-042,499.52,5152,4932,5153,974,4002,515
2019-12-032,5012,512.52,4862,5025,729,7002,502
2019-12-022,5002,5192,497.52,516.54,433,5002,516.50
2019-11-292,4922,504.52,4882,494.54,291,8002,494.50
2019-11-282,4802,4892,472.52,487.53,627,8002,487.50
2019-11-272,4752,482.52,471.52,4723,413,9002,472
2019-11-262,482.52,4882,469.52,4765,188,1002,476
2019-11-252,4832,492.52,4742,4803,817,5002,480
2019-11-222,4702,4872,4652,4833,920,7002,483
2019-11-212,4692,483.52,4552,4824,500,5002,482
2019-11-202,4802,4822,458.52,4655,183,4002,465
2019-11-192,4982,503.52,4842,488.54,603,1002,488.50
2019-11-182,4822,497.52,4742,493.53,636,5002,493.50
2019-11-152,4632,4822,457.52,4824,186,9002,482
2019-11-142,4762,476.52,4502,4554,001,1002,455
2019-11-132,4802,4812,467.52,4713,781,0002,471
2019-11-122,4652,4842,4592,480.54,595,0002,480.50
2019-11-112,444.52,4632,437.52,4635,024,9002,463
2019-11-082,450.52,451.52,4342,4395,303,2002,439
2019-11-072,435.52,443.52,4322,4374,328,3002,437
2019-11-062,4522,4622,4252,4295,084,0002,429
2019-11-052,427.52,4482,4242,4436,556,0002,443
2019-11-012,436.52,436.52,4162,427.54,705,6002,427.50
2019-10-312,456.52,4642,4512,4563,505,8002,456
2019-10-302,435.52,4602,4352,4554,327,5002,455
2019-10-292,4452,453.52,4312,4443,714,0002,444
2019-10-282,4622,4682,4412,4414,293,3002,441
2019-10-252,463.52,4732,456.52,4712,854,3002,471
2019-10-242,4752,475.52,4622,466.54,097,6002,466.50
2019-10-232,4252,4582,4142,454.55,981,8002,454.50
2019-10-212,385.52,409.52,3832,408.53,409,6002,408.50
2019-10-182,3962,401.52,3862,391.53,396,7002,391.50
2019-10-172,4002,408.52,3962,397.53,064,2002,397.50
2019-10-162,4182,427.52,388.52,394.54,697,8002,394.50
2019-10-152,387.52,397.52,374.52,395.54,377,5002,395.50
2019-10-112,3812,381.52,3622,369.52,819,2002,369.50
2019-10-102,3512,360.52,3342,356.52,926,9002,356.50
2019-10-092,3402,347.52,336.52,346.53,031,9002,346.50
2019-10-082,3342,361.52,332.52,3463,252,8002,346
2019-10-072,375.52,3762,3442,3463,061,4002,346
2019-10-042,3562,365.52,346.52,365.53,982,9002,365.50
2019-10-032,3702,370.52,3352,3426,168,2002,342
2019-10-022,400.52,4162,389.52,4004,624,4002,400
2019-10-012,3782,4152,3752,408.55,331,5002,408.50
2019-09-302,3622,3772,358.52,3665,068,8002,366
2019-09-272,3502,369.52,3452,363.55,004,4002,363.50
2019-09-262,3472,3562,3432,350.55,373,8002,350.50
2019-09-252,3502,3532,3272,3435,417,9002,343
2019-09-242,3352,3682,3242,3506,747,9002,350
2019-09-202,3002,321.52,2992,320.56,120,6002,320.50
2019-09-192,302.52,3122,283.52,2985,564,2002,298
2019-09-182,3332,335.52,3082,3144,662,0002,314
2019-09-172,3312,345.52,3292,332.55,234,5002,332.50
2019-09-132,3312,3492,3212,345.56,127,8002,345.50
2019-09-122,358.52,3632,3162,3336,948,7002,333
2019-09-112,3032,3432,2962,336.57,253,1002,336.50
2019-09-102,248.52,2842,239.52,274.56,672,3002,274.50
2019-09-092,2152,239.52,2152,239.54,471,5002,239.50
2019-09-062,2182,2192,201.52,203.54,961,8002,203.50
2019-09-052,181.52,231.52,181.52,219.56,418,3002,219.50
2019-09-042,2002,209.52,1792,1798,146,9002,179
2019-09-032,222.52,2302,2152,2155,387,9002,215
2019-09-022,2412,254.52,235.52,240.52,994,9002,240.50
2019-08-302,2492,253.52,2402,250.54,926,9002,250.50
2019-08-292,2402,250.52,2352,2422,868,8002,242
2019-08-282,228.52,246.52,2222,230.55,017,7002,230.50
2019-08-272,2382,258.52,2342,249.54,107,8002,249.50
2019-08-262,2012,236.52,186.52,234.55,688,8002,234.50
2019-08-232,2202,232.52,2132,2293,847,1002,229
2019-08-222,239.52,2402,2142,2175,186,6002,217
2019-08-212,2502,2502,2312,2394,851,7002,239
2019-08-202,275.52,2852,2622,2624,735,6002,262
2019-08-192,2792,299.52,274.52,298.53,047,7002,298.50
2019-08-162,257.52,2792,253.52,266.53,233,5002,266.50
2019-08-152,2682,2772,2532,269.54,330,1002,269.50
2019-08-142,3032,305.52,2862,287.53,150,9002,287.50
2019-08-132,2912,299.52,275.52,2964,494,7002,296
2019-08-092,309.52,3192,298.52,301.54,992,1002,301.50
2019-08-082,3162,3182,2982,312.53,356,9002,312.50
2019-08-072,312.52,3192,2942,3164,258,0002,316
2019-08-062,281.52,315.52,2702,3107,359,8002,310
2019-08-052,365.52,367.52,3172,3296,579,5002,329
2019-08-022,3912,3922,3702,376.56,407,5002,376.50
2019-08-012,391.52,4242,3862,408.54,291,4002,408.50
2019-07-312,4272,4302,4182,419.53,951,7002,419.50
2019-07-302,4402,4522,438.52,4423,094,3002,442
2019-07-292,4332,4372,423.52,4372,623,8002,437
2019-07-262,4202,4312,4182,423.52,067,6002,423.50
2019-07-252,4352,436.52,4202,4272,604,6002,427
2019-07-242,4452,448.52,4312,439.52,483,1002,439.50
2019-07-232,4252,4462,4132,4392,976,8002,439
2019-07-222,4452,4462,4252,432.52,801,9002,432.50
2019-07-192,4242,4542,4172,4525,456,3002,452
2019-07-182,439.52,439.52,391.52,396.55,818,2002,396.50
2019-07-172,4572,458.52,4402,4403,563,0002,440
2019-07-162,4652,471.52,4552,466.52,929,7002,466.50
2019-07-122,4602,4682,4542,458.52,360,0002,458.50
2019-07-112,4552,4592,4482,4532,064,0002,453
2019-07-102,447.52,4542,4382,447.53,069,7002,447.50
2019-07-092,469.52,475.52,448.52,454.53,210,6002,454.50
2019-07-082,4912,493.52,461.52,4653,793,6002,465
2019-07-052,456.52,4812,452.52,4804,908,8002,480
2019-07-042,4212,4512,4212,4455,052,9002,445
2019-07-032,408.52,4202,4072,4204,646,9002,420
2019-07-022,4052,418.52,4012,408.54,544,8002,408.50
2019-07-012,379.52,403.52,3762,4017,334,9002,401
2019-06-282,3992,4022,3772,379.58,735,1002,379.50
2019-06-272,4212,421.52,3892,410.57,795,1002,410.50
2019-06-262,4202,4332,4172,4239,989,6002,423
2019-06-252,5002,519.52,5002,502.511,447,4002,502.50
2019-06-242,505.52,5182,502.52,515.54,871,1002,515.50
2019-06-212,504.52,5072,497.52,503.56,419,6002,503.50
2019-06-202,500.52,5022,4932,5014,161,5002,501
2019-06-192,5112,5132,498.52,500.54,302,4002,500.50
2019-06-182,5142,518.52,495.52,5003,969,5002,500
2019-06-172,5002,507.52,4982,4993,719,3002,499
2019-06-142,498.52,505.52,4892,5014,874,6002,501
2019-06-132,5202,5222,4932,503.56,269,0002,503.50
2019-06-122,529.52,5492,5232,5364,470,3002,536
2019-06-112,515.52,5242,5052,521.53,455,1002,521.50
2019-06-102,4992,5142,494.52,5144,032,5002,514
2019-06-072,499.52,5012,484.52,4883,133,1002,488
2019-06-062,4952,4972,4762,4814,765,5002,481
2019-06-052,497.52,5062,4802,5005,419,8002,500
2019-06-042,4792,484.52,4602,4704,715,2002,470
2019-06-032,470.52,4792,4642,4745,285,1002,474
2019-05-312,503.52,5082,4902,492.55,224,6002,492.50
2019-05-302,504.52,504.52,4882,5003,821,3002,500
2019-05-292,525.52,528.52,493.52,499.57,853,3002,499.50
2019-05-282,5332,5492,5262,547.510,414,8002,547.50
2019-05-272,5382,546.52,529.52,5381,923,1002,538
2019-05-242,5152,542.52,5002,5394,628,4002,539
2019-05-232,5382,5492,523.52,524.54,594,1002,524.50
2019-05-222,5582,5592,534.52,5384,399,8002,538
2019-05-212,5552,5752,5432,5554,311,5002,555
2019-05-202,531.52,561.52,530.52,548.54,079,8002,548.50
2019-05-172,5002,5172,4962,5174,602,5002,517
2019-05-162,5202,5202,4952,5005,167,6002,500
2019-05-152,509.52,5212,4902,5215,920,2002,521
2019-05-142,4662,506.52,463.52,506.55,794,4002,506.50
2019-05-132,4692,484.52,459.52,481.54,679,2002,481.50
2019-05-102,4652,485.52,4562,4709,653,3002,470
2019-05-092,4982,4982,4592,467.511,956,2002,467.50
2019-05-082,545.52,545.52,5112,5129,597,6002,512
2019-05-072,6022,605.52,5552,564.57,061,1002,564.50
2019-04-262,5782,586.52,567.52,5764,198,5002,576
2019-04-252,570.52,5822,568.52,577.53,028,8002,577.50
2019-04-242,6052,607.52,573.52,574.56,637,1002,574.50
2019-04-232,5832,6002,580.52,595.53,654,7002,595.50
2019-04-222,572.52,591.52,5662,579.53,193,8002,579.50
2019-04-192,563.52,568.52,552.52,5646,664,7002,564
2019-04-182,6002,6012,5742,5749,213,5002,574
2019-04-172,6132,6262,6042,6045,538,2002,604
2019-04-162,619.52,6322,6112,6233,704,6002,623
2019-04-152,637.52,6482,6232,624.54,361,5002,624.50
2019-04-122,634.52,635.52,6142,6264,379,2002,626
2019-04-112,603.52,630.52,603.52,625.54,068,4002,625.50
2019-04-102,6172,626.52,6072,6095,165,9002,609
2019-04-092,6652,665.52,6362,6395,193,2002,639
2019-04-082,6882,690.52,6702,672.55,333,2002,672.50
2019-04-052,6982,718.52,691.52,697.54,671,5002,697.50
2019-04-042,699.52,7242,692.52,7114,246,6002,711
2019-04-032,7202,7342,714.52,7254,698,4002,725
2019-04-022,786.52,7882,7432,746.54,496,0002,746.50
2019-04-012,767.52,7992,7622,774.53,858,4002,774.50
2019-03-292,751.52,7592,7452,7453,548,2002,745
2019-03-282,7752,7822,737.52,737.54,260,4002,737.50
2019-03-272,795.52,8082,7782,804.54,663,1002,804.50
2019-03-262,7442,773.52,7342,767.55,946,3002,767.50
2019-03-252,7452,758.52,701.52,702.54,540,9002,702.50
2019-03-222,7912,791.52,7402,752.55,719,5002,752.50
2019-03-202,8202,824.52,791.52,7944,644,0002,794
2019-03-192,8452,8472,8252,8252,470,8002,825
2019-03-182,8402,8492,824.52,8342,742,7002,834
2019-03-152,7972,830.52,7952,821.55,325,7002,821.50
2019-03-142,8212,826.52,7962,7974,669,6002,797
2019-03-132,7872,8182,785.52,812.55,652,1002,812.50
2019-03-122,799.52,8072,7832,786.56,363,7002,786.50
2019-03-112,775.52,800.52,765.52,787.54,971,8002,787.50
2019-03-082,811.52,8292,7932,795.55,360,5002,795.50
2019-03-072,7952,821.52,784.52,816.54,645,1002,816.50
2019-03-062,8132,813.52,797.52,8013,422,0002,801
2019-03-052,7872,8142,7872,8035,159,2002,803
2019-03-042,7932,802.52,7592,7857,200,3002,785
2019-03-012,8502,855.52,818.52,818.54,636,1002,818.50
2019-02-282,830.52,860.52,8302,8336,327,2002,833
2019-02-272,8802,880.52,8592,861.54,932,0002,861.50
2019-02-262,872.52,8882,8712,8853,666,3002,885
2019-02-252,8852,8952,8762,8793,916,4002,879
2019-02-222,8952,897.52,878.52,8904,581,2002,890
2019-02-212,844.52,8992,842.52,891.59,072,2002,891.50
2019-02-202,810.52,828.52,7942,8274,750,5002,827
2019-02-192,792.52,8162,7852,810.53,836,5002,810.50
2019-02-182,8002,815.52,782.52,8004,687,5002,800
2019-02-152,778.52,7842,7572,7803,894,5002,780
2019-02-142,7552,789.52,748.52,7825,266,7002,782
2019-02-132,7662,7772,7382,758.54,419,3002,758.50
2019-02-122,6762,767.52,6762,752.56,853,1002,752.50
2019-02-082,7002,7252,662.52,667.58,219,3002,667.50
2019-02-072,7602,7712,7232,726.54,331,4002,726.50
2019-02-062,7492,7842,747.52,7743,978,3002,774
2019-02-052,7602,7682,741.52,746.52,980,8002,746.50
2019-02-042,7352,766.52,7352,7543,881,0002,754
2019-02-012,7622,7832,7472,753.54,016,3002,753.50
2019-01-312,7562,765.52,7382,7504,170,9002,750
2019-01-302,7402,7552,7202,731.54,398,4002,731.50
2019-01-292,7542,7672,741.52,7423,849,9002,742
2019-01-282,736.52,753.52,726.52,744.52,635,9002,744.50
2019-01-252,7302,760.52,7302,7494,214,7002,749
2019-01-242,731.52,753.52,7282,7414,182,1002,741
2019-01-232,745.52,772.52,737.52,761.54,362,6002,761.50
2019-01-222,7502,7772,748.52,759.53,951,5002,759.50
2019-01-212,7602,762.52,7392,7533,237,0002,753
2019-01-182,6952,7632,691.52,7455,693,5002,745
2019-01-172,6892,702.52,678.52,6833,407,6002,683
2019-01-162,6802,6952,666.52,690.53,934,8002,690.50
2019-01-152,6592,700.52,6532,6885,690,8002,688
2019-01-112,646.52,671.52,6462,6634,494,4002,663
2019-01-102,6442,6672,6382,6544,677,7002,654
2019-01-092,641.52,668.52,6342,664.55,215,7002,664.50
2019-01-082,6422,6492,621.52,6226,427,4002,622
2019-01-072,6372,651.52,6212,642.57,640,5002,642.50
2019-01-042,566.52,6132,547.52,5877,064,2002,587

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