1. HOME >
  2. 株価時系列 >
  3. 2914 >
  4. 2020年

2914 JT の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0832,1252,0782,1027,265,1002,102
2020-12-292,0802,1052,063.52,09014,998,8002,090
2020-12-282,2002,2032,1832,18614,707,5002,186
2020-12-252,174.52,1982,1732,1975,808,1002,197
2020-12-242,1752,179.52,160.52,169.55,619,6002,169.50
2020-12-232,1652,1692,1572,163.55,341,8002,163.50
2020-12-222,1792,1842,165.52,165.56,846,8002,165.50
2020-12-212,2152,219.52,175.52,1909,154,5002,190
2020-12-182,2052,2162,200.52,213.55,881,6002,213.50
2020-12-172,1942,201.52,1852,193.54,133,9002,193.50
2020-12-162,2102,2242,1932,1936,784,0002,193
2020-12-152,188.52,2002,1842,2005,347,7002,200
2020-12-142,1792,199.52,1762,1845,485,4002,184
2020-12-112,1652,174.52,160.52,1724,308,5002,172
2020-12-102,162.52,1712,161.52,1654,740,1002,165
2020-12-092,162.52,1872,161.52,170.55,409,0002,170.50
2020-12-082,1522,1572,1432,153.53,410,0002,153.50
2020-12-072,1512,1522,1402,1403,738,8002,140
2020-12-042,1472,153.52,1422,1433,302,1002,143
2020-12-032,137.52,157.52,134.52,143.53,905,3002,143.50
2020-12-022,1472,1492,127.52,1324,686,4002,132
2020-12-012,1532,1552,1222,133.54,181,9002,133.50
2020-11-302,1792,1802,1202,1209,307,4002,120
2020-11-272,177.52,183.52,1712,176.54,958,9002,176.50
2020-11-262,1732,1862,167.52,1813,861,4002,181
2020-11-252,189.52,1942,171.52,1785,148,5002,178
2020-11-242,1772,184.52,163.52,1644,994,6002,164
2020-11-202,144.52,1582,1402,153.53,320,0002,153.50
2020-11-192,1502,1602,1432,154.54,376,0002,154.50
2020-11-182,157.52,162.52,146.52,1543,740,5002,154
2020-11-172,1702,1712,1532,1644,600,0002,164
2020-11-162,149.52,163.52,1472,160.54,689,5002,160.50
2020-11-132,1342,1392,1152,1274,910,8002,127
2020-11-122,139.52,1562,1332,145.55,828,9002,145.50
2020-11-112,1202,1352,1182,133.57,252,3002,133.50
2020-11-102,107.52,1192,083.52,0886,647,1002,088
2020-11-092,0702,0832,0632,0714,434,5002,071
2020-11-062,0392,0682,0292,051.55,498,9002,051.50
2020-11-052,072.52,076.52,0392,062.57,766,6002,062.50
2020-11-042,091.52,1172,080.52,089.57,182,6002,089.50
2020-11-021,981.52,091.51,9802,08913,722,4002,089
2020-10-301,9801,9851,9681,9705,327,4001,970
2020-10-291,9731,9861,968.51,9803,848,7001,980
2020-10-281,9941,9961,9781,990.55,659,4001,990.50
2020-10-271,9961,999.51,988.51,9993,019,3001,999
2020-10-261,9911,999.51,9881,999.52,342,4001,999.50
2020-10-231,9851,999.51,9801,993.53,534,1001,993.50
2020-10-221,9851,9921,9791,9853,476,9001,985
2020-10-211,9901,996.51,9781,9843,726,8001,984
2020-10-202,0002,004.51,984.51,984.54,924,0001,984.50
2020-10-191,9992,0121,995.52,0123,227,9002,012
2020-10-161,9982,005.51,990.51,996.53,308,6001,996.50
2020-10-152,0042,0242,0012,002.54,225,0002,002.50
2020-10-141,995.52,004.51,992.52,0022,864,5002,002
2020-10-131,997.51,997.51,983.51,993.54,381,9001,993.50
2020-10-122,0022,008.51,9942,0063,246,4002,006
2020-10-092,0062,009.51,9932,0022,793,7002,002
2020-10-081,999.52,014.51,9952,0054,367,1002,005
2020-10-071,973.51,994.51,9631,991.54,739,5001,991.50
2020-10-061,9661,9851,965.51,9835,458,5001,983
2020-10-051,9421,969.51,9411,9544,337,8001,954
2020-10-021,9351,9461,9281,9375,476,3001,937
2020-09-301,943.51,946.51,9201,9206,761,0001,920
2020-09-291,9571,963.51,9481,9584,018,7001,958
2020-09-281,9531,961.51,9481,9605,209,7001,960
2020-09-251,9521,9591,9461,9553,576,6001,955
2020-09-241,9591,960.51,947.51,9504,605,9001,950
2020-09-231,9661,9671,9501,955.56,135,1001,955.50
2020-09-181,9741,982.51,969.51,9814,305,0001,981
2020-09-171,9771,977.51,9671,9733,494,3001,973
2020-09-161,9861,9871,976.51,979.53,211,3001,979.50
2020-09-151,9891,9901,9761,981.53,633,7001,981.50
2020-09-142,0002,0021,990.51,9943,095,9001,994
2020-09-111,9811,994.51,9781,9924,658,6001,992
2020-09-101,977.51,993.51,9721,9933,462,5001,993
2020-09-091,960.51,977.51,9581,976.54,226,9001,976.50
2020-09-081,9851,985.51,968.51,9763,172,5001,976
2020-09-071,9701,975.51,9611,963.52,934,6001,963.50
2020-09-041,966.51,9781,962.51,9722,980,1001,972
2020-09-031,981.51,9891,9741,9773,296,8001,977
2020-09-021,974.51,980.51,9691,975.52,752,3001,975.50
2020-09-011,9741,9791,965.51,975.53,495,0001,975.50
2020-08-312,0002,005.51,9811,982.54,033,3001,982.50
2020-08-282,0022,0061,9701,9785,562,3001,978
2020-08-272,0182,0182,000.52,003.51,838,2002,003.50
2020-08-262,003.52,0101,9982,0072,447,4002,007
2020-08-252,0212,0322,0172,019.54,109,0002,019.50
2020-08-242,003.52,004.51,9871,9952,984,8001,995
2020-08-212,0212,0292,0002,0051,925,1002,005
2020-08-202,0102,0162,002.52,009.51,906,0002,009.50
2020-08-191,9932,018.51,989.52,0102,591,8002,010
2020-08-181,992.52,0021,982.51,9992,517,9001,999
2020-08-172,0022,0061,987.51,9904,247,9001,990
2020-08-142,024.52,029.52,006.52,027.53,072,6002,027.50
2020-08-132,0292,0422,0172,025.53,871,0002,025.50
2020-08-121,990.52,024.51,990.52,020.54,825,7002,020.50
2020-08-111,9681,9911,965.51,9874,329,9001,987
2020-08-071,949.51,962.51,937.51,954.52,940,0001,954.50
2020-08-061,984.51,989.51,950.51,9563,726,7001,956
2020-08-051,9771,990.51,9601,990.54,152,9001,990.50
2020-08-041,9631,998.51,9531,9967,102,3001,996
2020-08-031,9341,949.51,9031,949.511,686,5001,949.50
2020-07-311,8081,823.51,796.51,8128,760,2001,812
2020-07-301,8611,864.51,810.51,819.515,984,9001,819.50
2020-07-291,8801,8901,8661,8666,495,1001,866
2020-07-281,895.51,911.51,8871,894.54,503,8001,894.50
2020-07-271,9001,904.51,8851,897.56,471,8001,897.50
2020-07-221,9131,926.51,9081,909.54,519,1001,909.50
2020-07-211,9301,931.51,9161,9185,913,9001,918
2020-07-201,9441,9471,928.51,933.54,509,2001,933.50
2020-07-171,9531,9591,9451,948.53,355,9001,948.50
2020-07-161,9681,986.51,9591,961.55,150,8001,961.50
2020-07-151,9551,9631,9491,9574,466,8001,957
2020-07-141,954.51,957.51,943.51,951.53,922,3001,951.50
2020-07-131,9541,9631,950.51,9583,841,4001,958
2020-07-101,9481,953.51,927.51,9305,179,3001,930
2020-07-091,959.51,9711,9491,955.54,618,3001,955.50
2020-07-081,9771,9941,969.51,969.54,321,3001,969.50
2020-07-072,0042,0041,973.51,977.54,119,9001,977.50
2020-07-061,9802,0111,9802,0043,995,3002,004
2020-07-032,0002,0041,9761,986.52,702,7001,986.50
2020-07-021,9762,006.51,9731,9984,987,1001,998
2020-07-011,9981,9981,9541,961.56,411,5001,961.50
2020-06-302,0152,0232,0002,001.54,644,4002,001.50
2020-06-291,998.52,0141,9871,9979,849,5001,997
2020-06-262,0902,116.52,0882,100.513,893,9002,100.50
2020-06-252,1072,117.52,0932,099.59,482,7002,099.50
2020-06-242,181.52,181.52,1462,1477,912,6002,147
2020-06-232,174.52,182.52,1552,170.55,467,5002,170.50
2020-06-222,175.52,182.52,167.52,174.53,416,6002,174.50
2020-06-192,1802,183.52,1642,181.55,093,3002,181.50
2020-06-182,165.52,175.52,1582,168.53,034,3002,168.50
2020-06-172,1672,178.52,1592,167.53,819,0002,167.50
2020-06-162,1432,1752,1342,1675,391,0002,167
2020-06-152,142.52,150.52,104.52,104.56,528,4002,104.50
2020-06-122,1292,1582,1082,1496,348,2002,149
2020-06-112,1892,198.52,1612,1625,841,8002,162
2020-06-102,2112,2202,203.52,2064,177,0002,206
2020-06-092,2132,2342,2132,223.54,962,5002,223.50
2020-06-082,2022,2082,1852,204.54,988,7002,204.50
2020-06-052,167.52,1792,158.52,1783,769,2002,178
2020-06-042,1752,182.52,1582,172.54,253,6002,172.50
2020-06-032,1662,172.52,1472,151.55,929,8002,151.50
2020-06-022,1432,1762,140.52,168.54,610,5002,168.50
2020-06-012,135.52,1542,1322,142.53,163,0002,142.50
2020-05-292,150.52,1682,137.52,137.56,412,8002,137.50
2020-05-282,136.52,1672,1332,161.56,550,5002,161.50
2020-05-272,1002,1242,081.52,116.55,934,7002,116.50
2020-05-262,0402,082.52,0372,0814,614,3002,081
2020-05-252,0222,0332,0162,032.52,866,5002,032.50
2020-05-222,012.52,0171,9982,0065,637,1002,006
2020-05-212,0292,034.52,011.52,012.55,528,3002,012.50
2020-05-202,0262,0452,025.52,035.52,737,5002,035.50
2020-05-192,0502,0552,0332,034.53,764,3002,034.50
2020-05-182,0162,029.52,0072,024.52,423,7002,024.50
2020-05-152,0242,0282,001.52,009.53,815,5002,009.50
2020-05-142,0322,034.52,0022,0024,069,3002,002
2020-05-132,014.52,033.52,0132,0283,403,2002,028
2020-05-122,044.52,044.52,0292,031.53,068,8002,031.50
2020-05-112,0002,0441,9992,0335,412,1002,033
2020-05-081,9691,976.51,951.51,970.54,655,8001,970.50
2020-05-071,960.51,9631,932.51,9597,529,6001,959
2020-05-012,0002,015.51,9741,9816,590,8001,981
2020-04-302,0242,0502,0112,014.55,559,1002,014.50
2020-04-282,018.52,018.51,992.52,000.53,559,6002,000.50
2020-04-272,033.52,0372,0032,0164,721,6002,016
2020-04-242,003.52,025.51,983.52,022.57,569,3002,022.50
2020-04-231,9641,9801,958.51,9803,183,0001,980
2020-04-221,9591,966.51,9451,956.54,014,2001,956.50
2020-04-211,970.51,979.51,9591,969.54,117,9001,969.50
2020-04-201,969.51,979.51,966.51,9752,876,1001,975
2020-04-171,9951,9981,9781,980.53,895,0001,980.50
2020-04-161,9811,986.51,968.51,9833,647,0001,983
2020-04-151,9651,989.51,960.51,989.54,330,9001,989.50
2020-04-141,963.51,9841,957.51,9743,877,1001,974
2020-04-131,9721,993.51,9611,9613,078,3001,961
2020-04-101,9771,9911,960.51,9903,764,3001,990
2020-04-091,988.51,992.51,9581,9685,056,9001,968
2020-04-081,9792,000.51,9461,996.55,418,3001,996.50
2020-04-071,998.52,010.51,9481,990.55,836,7001,990.50
2020-04-061,900.51,9831,896.51,9705,943,8001,970
2020-04-031,9381,948.51,9001,911.56,462,9001,911.50
2020-04-021,9541,975.51,927.51,9286,173,5001,928
2020-04-011,9942,023.51,961.51,974.56,249,3001,974.50
2020-03-312,0602,0651,9921,9966,751,8001,996
2020-03-301,9732,0541,9712,053.510,912,8002,053.50
2020-03-272,0042,0181,9552,01810,460,9002,018
2020-03-262,0002,0061,940.51,944.510,264,2001,944.50
2020-03-251,9852,0631,970.52,0639,420,4002,063
2020-03-241,9451,945.51,9031,9267,777,0001,926
2020-03-231,899.51,9161,8621,9059,992,5001,905
2020-03-191,9251,942.51,8931,90512,738,0001,905
2020-03-181,9361,962.51,9031,903.512,226,7001,903.50
2020-03-171,9001,946.51,8741,91714,520,1001,917
2020-03-161,9621,987.51,912.51,91411,597,8001,914
2020-03-131,979.52,0431,909.51,957.519,660,1001,957.50
2020-03-122,045.52,071.52,0072,0399,608,2002,039
2020-03-112,1002,136.52,086.52,0918,290,5002,091
2020-03-102,011.52,1171,9842,103.513,253,8002,103.50
2020-03-092,063.52,0752,0202,03410,752,6002,034
2020-03-062,1502,1512,1072,112.57,198,9002,112.50
2020-03-052,173.52,174.52,151.52,164.55,381,9002,164.50
2020-03-042,1442,1582,1222,136.55,480,6002,136.50
2020-03-032,1832,193.52,1462,1466,582,9002,146
2020-03-022,1052,1672,103.52,1527,902,1002,152
2020-02-282,1602,1602,1262,14411,519,4002,144
2020-02-272,2162,219.52,186.52,192.57,341,3002,192.50
2020-02-262,2102,227.52,202.52,215.56,397,7002,215.50
2020-02-252,2002,231.52,1902,217.58,008,5002,217.50
2020-02-212,267.52,272.52,2592,268.54,098,0002,268.50
2020-02-202,2632,2762,2592,2672,839,9002,267
2020-02-192,2492,261.52,241.52,2553,160,0002,255
2020-02-182,2472,272.52,2432,2512,957,3002,251
2020-02-172,258.52,263.52,2342,254.54,589,8002,254.50
2020-02-142,284.52,2852,273.52,276.54,711,4002,276.50
2020-02-132,2952,3002,286.52,296.54,812,0002,296.50
2020-02-122,332.52,332.52,2972,3074,512,6002,307
2020-02-102,2912,316.52,288.52,314.54,614,1002,314.50
2020-02-072,3262,331.52,2962,3016,732,9002,301
2020-02-062,3202,3452,3172,3355,537,9002,335
2020-02-052,3002,3062,2892,2984,457,5002,298
2020-02-042,288.52,2972,2822,2905,065,5002,290
2020-02-032,2902,3172,289.52,290.55,540,5002,290.50
2020-01-312,3032,322.52,3022,3165,297,4002,316
2020-01-302,3202,3392,3042,318.54,052,0002,318.50
2020-01-292,3102,334.52,306.52,3344,008,2002,334
2020-01-282,300.52,315.52,2852,3135,327,6002,313
2020-01-272,317.52,3282,3152,3175,058,8002,317
2020-01-242,3502,3582,3372,3474,449,8002,347
2020-01-232,3772,380.52,353.52,3574,967,4002,357
2020-01-222,3952,3962,3762,382.54,531,4002,382.50
2020-01-212,4092,411.52,3952,3973,728,8002,397
2020-01-202,4142,4172,407.52,4092,426,7002,409
2020-01-172,4172,4202,4012,4143,318,2002,414
2020-01-162,429.52,4302,4042,4173,974,3002,417
2020-01-152,4282,437.52,4172,4224,578,8002,422
2020-01-142,4212,4292,4052,4294,529,8002,429
2020-01-102,4102,4162,3992,415.53,962,3002,415.50
2020-01-092,387.52,4052,3832,4055,962,5002,405
2020-01-082,3652,374.52,347.52,3706,926,6002,370
2020-01-072,3802,394.52,3782,3945,471,7002,394
2020-01-062,4002,4102,377.52,3788,912,2002,378

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