1. HOME >
  2. 株価時系列 >
  3. 2914 >
  4. 2021年

2914 JT の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,302.52,334.52,301.52,322.54,859,4002,322.50
2021-12-292,282.52,3172,2802,312.59,590,1002,312.50
2021-12-282,384.52,385.52,3632,377.511,342,6002,377.50
2021-12-272,388.52,391.52,3802,382.55,644,0002,382.50
2021-12-242,4002,400.52,3782,3826,151,9002,382
2021-12-232,3842,4002,3822,4005,119,6002,400
2021-12-222,3952,3972,3662,381.56,362,3002,381.50
2021-12-212,3932,399.52,381.52,391.55,487,9002,391.50
2021-12-202,3942,3972,371.52,3786,690,2002,378
2021-12-172,4052,4172,3932,4027,347,5002,402
2021-12-162,3852,402.52,3852,402.56,446,7002,402.50
2021-12-152,3602,379.52,356.52,373.54,674,5002,373.50
2021-12-142,3382,357.52,3382,355.54,975,6002,355.50
2021-12-132,3502,3512,336.52,3383,940,4002,338
2021-12-102,3372,3482,3312,332.55,457,1002,332.50
2021-12-092,3422,3472,332.52,334.54,076,0002,334.50
2021-12-082,3592,3632,3362,3456,803,1002,345
2021-12-072,3352,3572,3142,3516,567,5002,351
2021-12-062,330.52,331.52,312.52,324.54,739,5002,324.50
2021-12-032,288.52,3182,2822,3174,799,6002,317
2021-12-022,2592,284.52,254.52,278.54,393,0002,278.50
2021-12-012,250.52,2752,241.52,266.56,037,0002,266.50
2021-11-302,2792,305.52,266.52,273.512,105,9002,273.50
2021-11-292,2512,2872,2482,271.57,438,6002,271.50
2021-11-262,2902,291.52,266.52,274.56,573,1002,274.50
2021-11-252,2942,3012,2762,296.54,104,3002,296.50
2021-11-242,3052,3172,2902,2915,334,0002,291
2021-11-222,289.52,313.52,2842,3093,235,6002,309
2021-11-192,3062,3092,2882,2985,118,0002,298
2021-11-182,3252,3262,3022,3094,787,8002,309
2021-11-172,340.52,3452,325.52,326.54,347,3002,326.50
2021-11-162,339.52,3512,330.52,3474,012,1002,347
2021-11-152,3442,348.52,3302,3313,490,5002,331
2021-11-122,3112,3382,310.52,3364,270,0002,336
2021-11-112,3242,3302,3102,3104,052,2002,310
2021-11-102,3292,344.52,3252,3263,784,0002,326
2021-11-092,3482,353.52,3272,3273,341,6002,327
2021-11-082,375.52,387.52,3442,3445,056,3002,344
2021-11-052,3702,3772,3522,3605,568,2002,360
2021-11-042,349.52,3652,3382,3657,047,2002,365
2021-11-022,3702,3702,3202,328.56,988,1002,328.50
2021-11-012,3422,3802,3412,378.512,794,1002,378.50
2021-10-292,2432,2482,225.52,235.55,906,0002,235.50
2021-10-282,2502,2552,237.52,2443,893,4002,244
2021-10-272,2622,273.52,256.52,2653,691,3002,265
2021-10-262,2412,2642,233.52,253.53,526,8002,253.50
2021-10-252,253.52,2542,230.52,2323,772,6002,232
2021-10-222,2642,267.52,250.52,2513,599,5002,251
2021-10-212,2892,291.52,2712,271.54,280,8002,271.50
2021-10-202,2802,301.52,2772,295.54,617,6002,295.50
2021-10-192,286.52,300.52,2602,2824,418,4002,282
2021-10-182,3282,3282,2882,2895,175,2002,289
2021-10-152,290.52,3252,2882,3236,842,7002,323
2021-10-142,2882,3032,269.52,2748,866,8002,274
2021-10-132,236.52,2662,233.52,2647,839,5002,264
2021-10-122,2022,2302,1992,2307,384,4002,230
2021-10-112,185.52,2042,181.52,2044,048,2002,204
2021-10-082,1952,201.52,1872,1874,043,7002,187
2021-10-072,190.52,1922,179.52,1812,994,3002,181
2021-10-062,176.52,198.52,1692,1935,366,2002,193
2021-10-052,1562,173.52,153.52,1653,440,0002,165
2021-10-042,180.52,187.52,1542,159.54,433,8002,159.50
2021-10-012,1742,184.52,1682,172.54,596,7002,172.50
2021-09-302,184.52,2032,1802,1905,925,0002,190
2021-09-292,1862,1862,1672,176.55,435,5002,176.50
2021-09-282,1802,1952,1722,1954,506,8002,195
2021-09-272,186.52,1972,181.52,1833,484,5002,183
2021-09-242,177.52,187.52,1642,1804,378,3002,180
2021-09-222,1652,1732,1532,1553,304,1002,155
2021-09-212,168.52,1702,1562,1644,401,0002,164
2021-09-172,193.52,1942,181.52,1855,167,1002,185
2021-09-162,1852,1942,172.52,193.53,741,4002,193.50
2021-09-152,1882,189.52,1682,177.53,599,1002,177.50
2021-09-142,1952,1982,188.52,1943,535,0002,194
2021-09-132,1932,196.52,1832,194.53,238,2002,194.50
2021-09-102,192.52,1942,1852,1934,383,9002,193
2021-09-092,1782,1902,176.52,187.53,111,5002,187.50
2021-09-082,1812,193.52,179.52,1873,461,6002,187
2021-09-072,1832,1992,1812,191.53,884,9002,191.50
2021-09-062,181.52,191.52,1772,1803,355,8002,180
2021-09-032,1632,1882,1632,1804,271,2002,180
2021-09-022,156.52,163.52,147.52,1582,957,6002,158
2021-09-012,1392,154.52,134.52,154.53,417,1002,154.50
2021-08-312,129.52,141.52,1192,132.53,156,5002,132.50
2021-08-302,1152,135.52,113.52,135.53,099,5002,135.50
2021-08-272,1202,1212,109.52,1112,751,8002,111
2021-08-262,1202,121.52,109.52,121.52,557,7002,121.50
2021-08-252,1362,138.52,117.52,1192,955,5002,119
2021-08-242,1502,1502,1312,135.52,983,3002,135.50
2021-08-232,1352,149.52,1322,149.53,086,8002,149.50
2021-08-202,139.52,1402,1152,118.53,835,3002,118.50
2021-08-192,1372,146.52,132.52,1332,925,2002,133
2021-08-182,150.52,1622,139.52,149.53,251,4002,149.50
2021-08-172,132.52,1482,132.52,1362,764,4002,136
2021-08-162,1582,1662,1452,148.52,285,7002,148.50
2021-08-132,156.52,1662,1542,1612,072,0002,161
2021-08-122,171.52,1792,1522,1543,025,2002,154
2021-08-112,144.52,163.52,1432,1513,484,0002,151
2021-08-102,1402,149.52,124.52,1263,230,2002,126
2021-08-062,1322,145.52,1252,1372,865,4002,137
2021-08-052,134.52,147.52,131.52,136.53,539,1002,136.50
2021-08-042,2002,2002,1532,155.54,751,4002,155.50
2021-08-032,1942,2072,191.52,202.54,140,3002,202.50
2021-08-022,171.52,213.52,1642,203.58,470,3002,203.50
2021-07-302,152.52,154.52,1402,1404,650,5002,140
2021-07-292,192.52,199.52,1542,1594,486,5002,159
2021-07-282,175.52,1992,174.52,196.54,923,4002,196.50
2021-07-272,1792,1892,1722,179.54,011,1002,179.50
2021-07-262,1752,1782,1652,1723,206,5002,172
2021-07-212,166.52,1812,1542,157.53,607,5002,157.50
2021-07-202,1312,1622,123.52,158.54,105,8002,158.50
2021-07-192,1582,1582,1372,1472,703,8002,147
2021-07-162,1502,1712,1432,161.53,248,6002,161.50
2021-07-152,1662,183.52,1512,155.54,631,9002,155.50
2021-07-142,1432,159.52,140.52,1533,065,7002,153
2021-07-132,1382,1562,134.52,1564,111,1002,156
2021-07-122,1152,1202,1032,1203,828,2002,120
2021-07-092,064.52,0942,058.52,090.56,178,1002,090.50
2021-07-082,088.52,096.52,0772,080.54,775,1002,080.50
2021-07-072,1002,100.52,0852,088.54,667,3002,088.50
2021-07-062,107.52,115.52,1042,1112,320,2002,111
2021-07-052,114.52,1192,1042,1044,026,0002,104
2021-07-022,1122,132.52,1122,125.53,510,2002,125.50
2021-07-012,1042,1192,097.52,1153,864,1002,115
2021-06-302,1272,1322,098.52,098.55,258,3002,098.50
2021-06-292,119.52,1362,111.52,114.58,931,6002,114.50
2021-06-282,1992,204.52,192.52,1988,942,5002,198
2021-06-252,198.52,204.52,1912,1995,373,0002,199
2021-06-242,2002,2012,189.52,1964,050,8002,196
2021-06-232,2002,2072,1922,199.54,164,3002,199.50
2021-06-222,1952,204.52,1892,202.54,706,2002,202.50
2021-06-212,198.52,198.52,174.52,176.56,225,6002,176.50
2021-06-182,2102,2142,200.52,204.54,965,1002,204.50
2021-06-172,2182,226.52,2062,2074,595,9002,207
2021-06-162,206.52,2202,2052,2164,996,8002,216
2021-06-152,1962,202.52,194.52,2023,508,9002,202
2021-06-142,2002,203.52,185.52,1932,310,9002,193
2021-06-112,1852,190.52,173.52,1905,126,5002,190
2021-06-102,205.52,206.52,1862,1883,961,5002,188
2021-06-092,1932,2092,1922,202.53,999,9002,202.50
2021-06-082,190.52,1992,1822,191.54,393,8002,191.50
2021-06-072,2062,211.52,195.52,2003,804,1002,200
2021-06-042,2012,227.52,1992,2055,466,1002,205
2021-06-032,1672,1962,1642,1923,470,4002,192
2021-06-022,1642,165.52,1532,164.54,504,9002,164.50
2021-06-012,1752,1782,1592,1672,720,5002,167
2021-05-312,1882,1902,162.52,162.55,030,6002,162.50
2021-05-282,2002,2102,183.52,1885,880,0002,188
2021-05-272,1822,192.52,1792,189.54,601,0002,189.50
2021-05-262,1922,195.52,1772,186.53,600,3002,186.50
2021-05-252,1942,198.52,1902,194.53,252,1002,194.50
2021-05-242,1752,1952,1662,1894,162,1002,189
2021-05-212,1832,186.52,168.52,172.53,714,8002,172.50
2021-05-202,1722,189.52,1672,1813,850,7002,181
2021-05-192,177.52,1852,1702,1853,215,7002,185
2021-05-182,1702,183.52,1662,179.54,107,2002,179.50
2021-05-172,1802,1872,1612,171.53,699,1002,171.50
2021-05-142,153.52,1782,1482,177.55,035,2002,177.50
2021-05-132,145.52,159.52,139.52,1504,683,1002,150
2021-05-122,1392,1642,1352,1486,555,4002,148
2021-05-112,1452,152.52,136.52,149.54,238,5002,149.50
2021-05-102,1352,148.52,1272,147.53,797,7002,147.50
2021-05-072,1202,1542,116.52,1408,413,3002,140
2021-05-062,1062,146.52,0802,08811,326,0002,088
2021-04-302,0572,062.52,0442,0446,444,6002,044
2021-04-282,056.52,065.52,0512,060.53,228,7002,060.50
2021-04-272,069.52,0712,0532,0534,629,3002,053
2021-04-262,0802,081.52,064.52,0742,626,2002,074
2021-04-232,0752,084.52,0642,077.54,004,1002,077.50
2021-04-222,071.52,0852,0622,083.53,768,2002,083.50
2021-04-212,0602,067.52,0472,0655,816,0002,065
2021-04-202,0892,0892,064.52,0775,904,1002,077
2021-04-192,092.52,1152,0892,1153,687,7002,115
2021-04-162,0852,0932,071.52,0893,235,5002,089
2021-04-152,0902,091.52,079.52,0852,425,6002,085
2021-04-142,0702,0852,0612,0802,810,7002,080
2021-04-132,0992,1052,080.52,0812,840,2002,081
2021-04-122,086.52,0962,080.52,0903,166,9002,090
2021-04-092,064.52,085.52,055.52,075.54,628,1002,075.50
2021-04-082,0862,0892,0462,0495,175,8002,049
2021-04-072,083.52,0982,082.52,088.53,237,0002,088.50
2021-04-062,1002,1012,0712,0724,187,3002,072
2021-04-052,0852,103.52,0752,0913,495,6002,091
2021-04-022,102.52,112.52,071.52,0764,316,9002,076
2021-04-012,1292,133.52,097.52,097.54,383,8002,097.50
2021-03-312,135.52,1542,1252,1254,850,3002,125
2021-03-302,164.52,176.52,1552,1605,386,8002,160
2021-03-292,1342,1672,1342,164.59,735,6002,164.50
2021-03-262,1222,1372,1202,125.56,470,9002,125.50
2021-03-252,0842,1222,077.52,1135,420,4002,113
2021-03-242,1002,1072,061.52,0846,211,1002,084
2021-03-232,1312,1392,107.52,1095,109,5002,109
2021-03-222,107.52,124.52,102.52,1225,302,9002,122
2021-03-192,0862,1272,0862,125.59,456,4002,125.50
2021-03-182,069.52,1022,066.52,084.56,580,5002,084.50
2021-03-172,0542,067.52,0492,0644,147,7002,064
2021-03-162,0342,0562,031.52,0565,279,7002,056
2021-03-152,020.52,039.52,020.52,0344,381,5002,034
2021-03-122,0102,020.51,997.52,020.55,398,1002,020.50
2021-03-112,0232,026.52,003.52,0076,288,2002,007
2021-03-102,0112,0322,007.52,027.56,192,6002,027.50
2021-03-091,9952,0201,9932,0208,867,4002,020
2021-03-081,951.51,9761,949.51,974.58,157,9001,974.50
2021-03-051,9081,936.51,898.51,9358,282,1001,935
2021-03-041,9021,911.51,9001,9045,446,5001,904
2021-03-031,9081,912.51,9031,9065,312,7001,906
2021-03-021,9201,924.51,8981,905.58,888,4001,905.50
2021-03-011,9311,938.51,923.51,929.54,439,7001,929.50
2021-02-261,939.51,9401,9201,9257,690,0001,925
2021-02-251,9281,949.51,9271,9485,344,7001,948
2021-02-241,937.51,939.51,9271,9296,708,3001,929
2021-02-221,9371,9461,9281,936.54,907,3001,936.50
2021-02-191,9501,9531,9301,9308,515,8001,930
2021-02-181,9641,9671,9501,9507,083,2001,950
2021-02-171,9621,968.51,953.51,9595,459,6001,959
2021-02-161,9541,9651,9511,952.56,615,3001,952.50
2021-02-151,971.51,971.51,9501,95111,823,3001,951
2021-02-121,9942,017.51,9811,98113,018,9001,981
2021-02-101,9512,0001,9341,990.527,869,9001,990.50
2021-02-092,1542,1552,1402,1513,885,4002,151
2021-02-082,1392,1542,1212,1515,053,2002,151
2021-02-052,141.52,143.52,126.52,1403,699,4002,140
2021-02-042,121.52,144.52,119.52,1203,636,5002,120
2021-02-032,0962,1202,094.52,1203,959,9002,120
2021-02-022,093.52,0972,0812,088.53,023,8002,088.50
2021-02-012,0762,0892,068.52,0883,645,7002,088
2021-01-292,0952,1152,0692,077.56,135,3002,077.50
2021-01-282,0652,095.52,064.52,0835,757,1002,083
2021-01-272,0942,1102,092.52,1074,763,6002,107
2021-01-262,0582,0802,053.52,0803,980,0002,080
2021-01-252,0452,053.52,037.52,053.53,145,3002,053.50
2021-01-222,048.52,051.52,0362,0484,436,2002,048
2021-01-212,027.52,0492,0252,0474,005,3002,047
2021-01-202,0392,0432,0192,0234,169,1002,023
2021-01-192,031.52,037.52,026.52,0333,436,7002,033
2021-01-182,0482,049.52,0272,028.55,166,6002,028.50
2021-01-152,0602,074.52,0482,0596,313,8002,059
2021-01-142,0482,0642,037.52,0556,461,1002,055
2021-01-132,038.52,051.52,032.52,044.55,592,3002,044.50
2021-01-122,047.52,0522,0352,0485,202,8002,048
2021-01-082,0402,046.52,023.52,0466,769,6002,046
2021-01-072,0602,069.52,0432,0466,101,6002,046
2021-01-062,0302,0442,026.52,041.54,975,9002,041.50
2021-01-052,0402,0482,0302,037.55,124,3002,037.50
2021-01-042,0902,0962,0502,0527,101,4002,052

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