1. HOME >
  2. 株価時系列 >
  3. 2914 >
  4. 2022年

2914 JT の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,657.52,6912,655.52,6616,082,6002,661
2022-12-292,7252,7312,6652,67613,561,7002,676
2022-12-282,8602,871.52,8422,84313,347,4002,843
2022-12-272,8502,8562,841.52,847.57,290,4002,847.50
2022-12-262,8322,844.52,828.52,842.55,282,3002,842.50
2022-12-232,8272,828.52,811.52,8255,645,2002,825
2022-12-222,807.52,832.52,7942,8265,859,5002,826
2022-12-212,838.52,840.52,793.52,795.511,181,2002,795.50
2022-12-202,8362,858.52,823.52,832.510,502,4002,832.50
2022-12-192,8302,8362,8242,8254,758,5002,825
2022-12-162,8202,840.52,815.52,8237,658,0002,823
2022-12-152,8212,8382,8122,8236,206,4002,823
2022-12-142,8352,8352,8102,822.58,401,3002,822.50
2022-12-132,8352,8432,8302,8404,571,6002,840
2022-12-122,8202,831.52,805.52,8244,111,3002,824
2022-12-092,814.52,835.52,8142,8294,491,4002,829
2022-12-082,820.52,824.52,808.52,818.54,835,2002,818.50
2022-12-072,8092,8382,803.52,8185,319,3002,818
2022-12-062,8002,819.52,7902,812.54,827,0002,812.50
2022-12-052,7902,7932,771.52,7843,866,3002,784
2022-12-022,8002,800.52,7612,7787,521,4002,778
2022-12-012,815.52,823.52,8092,810.54,508,6002,810.50
2022-11-302,810.52,8262,8052,815.56,390,3002,815.50
2022-11-292,8312,834.52,8142,816.54,638,6002,816.50
2022-11-282,8302,8362,824.52,8274,030,9002,827
2022-11-252,8262,843.52,820.52,831.54,500,0002,831.50
2022-11-242,829.52,8482,8222,827.56,156,2002,827.50
2022-11-222,8002,844.52,7992,828.57,143,2002,828.50
2022-11-212,7932,8012,7832,7954,012,3002,795
2022-11-182,7712,7952,765.52,781.53,593,8002,781.50
2022-11-172,746.52,7872,742.52,7624,205,7002,762
2022-11-162,740.52,7512,7232,7374,494,2002,737
2022-11-152,7612,776.52,744.52,7454,432,1002,745
2022-11-142,7772,7822,7422,742.56,563,1002,742.50
2022-11-112,8022,8102,7732,780.512,000,6002,780.50
2022-11-102,7992,8242,7932,8175,961,5002,817
2022-11-092,8052,8062,7812,7996,184,9002,799
2022-11-082,8002,812.52,795.52,8046,308,0002,804
2022-11-072,7892,809.52,783.52,7968,399,7002,796
2022-11-042,7812,7952,753.52,79510,688,6002,795
2022-11-022,694.52,8002,6732,80015,920,8002,800
2022-11-012,6102,6982,609.52,69821,064,3002,698
2022-10-312,4482,4642,4422,4644,203,6002,464
2022-10-282,4342,4422,424.52,429.511,592,8002,429.50
2022-10-272,4602,460.52,432.52,432.53,660,3002,432.50
2022-10-262,448.52,462.52,442.52,457.54,013,7002,457.50
2022-10-252,4302,458.52,4232,453.56,280,5002,453.50
2022-10-242,4272,433.52,4042,4044,128,6002,404
2022-10-212,4262,4352,4222,4242,998,8002,424
2022-10-202,4122,4422,408.52,435.53,336,5002,435.50
2022-10-192,4332,4372,418.52,4223,016,6002,422
2022-10-182,4362,4372,424.52,424.53,474,2002,424.50
2022-10-172,4482,4482,4292,4293,565,6002,429
2022-10-142,4252,4432,419.52,4345,854,8002,434
2022-10-132,4092,415.52,3982,405.52,756,7002,405.50
2022-10-122,3982,420.52,3952,406.54,348,6002,406.50
2022-10-112,389.52,410.52,3842,3984,430,5002,398
2022-10-072,387.52,393.52,3782,390.53,909,6002,390.50
2022-10-062,4142,418.52,4052,4093,370,2002,409
2022-10-052,4152,419.52,400.52,410.54,466,3002,410.50
2022-10-042,3842,406.52,378.52,4055,681,3002,405
2022-10-032,3722,376.52,3412,356.55,003,5002,356.50
2022-09-302,380.52,3862,363.52,3746,210,7002,374
2022-09-292,349.52,4032,3452,396.56,907,4002,396.50
2022-09-282,352.52,3562,3222,337.56,158,7002,337.50
2022-09-272,3512,3762,350.52,371.53,752,9002,371.50
2022-09-262,3832,384.52,345.52,345.55,283,1002,345.50
2022-09-222,3922,3992,3762,3993,629,2002,399
2022-09-212,398.52,3992,380.52,3833,873,0002,383
2022-09-202,3662,415.52,365.52,413.56,552,2002,413.50
2022-09-162,3552,3702,3552,365.54,370,3002,365.50
2022-09-152,3612,365.52,351.52,361.52,513,4002,361.50
2022-09-142,3752,3822,356.52,356.54,895,4002,356.50
2022-09-132,397.52,397.52,3772,3882,282,2002,388
2022-09-122,3902,399.52,381.52,3942,551,8002,394
2022-09-092,3872,4022,3822,3835,715,5002,383
2022-09-082,3782,3922,373.52,3904,977,9002,390
2022-09-072,3672,3792,3632,371.53,609,8002,371.50
2022-09-062,3702,3822,3632,365.52,857,0002,365.50
2022-09-052,3652,372.52,356.52,3652,613,1002,365
2022-09-022,3752,3782,361.52,3742,907,1002,374
2022-09-012,3572,3772,3532,3723,630,0002,372
2022-08-312,3772,377.52,3522,3604,555,5002,360
2022-08-302,3702,382.52,365.52,3772,381,9002,377
2022-08-292,352.52,373.52,350.52,3643,821,4002,364
2022-08-262,368.52,3832,3642,3642,976,8002,364
2022-08-252,3712,3752,3562,3632,672,5002,363
2022-08-242,369.52,3792,3612,370.52,897,5002,370.50
2022-08-232,381.52,3842,371.52,371.52,690,5002,371.50
2022-08-222,361.52,3872,357.52,3853,400,3002,385
2022-08-192,3582,3712,3532,3673,653,8002,367
2022-08-182,356.52,356.52,342.52,345.52,844,6002,345.50
2022-08-172,345.52,358.52,3432,358.54,590,0002,358.50
2022-08-162,330.52,339.52,326.52,3353,151,0002,335
2022-08-152,329.52,3302,318.52,3282,800,4002,328
2022-08-122,3372,3372,314.52,3224,892,6002,322
2022-08-102,3002,3152,288.52,3153,474,2002,315
2022-08-092,3092,3152,2872,2893,893,1002,289
2022-08-082,2942,3072,2832,3073,666,6002,307
2022-08-052,281.52,3002,2812,2933,433,3002,293
2022-08-042,3042,3052,275.52,284.54,914,0002,284.50
2022-08-032,300.52,306.52,283.52,2965,263,7002,296
2022-08-022,323.52,334.52,2922,2928,790,7002,292
2022-08-012,3702,373.52,3212,33111,353,3002,331
2022-07-292,4282,4292,377.52,387.56,893,3002,387.50
2022-07-282,4302,434.52,413.52,4334,921,3002,433
2022-07-272,4202,4412,417.52,429.56,204,1002,429.50
2022-07-262,4072,417.52,4012,4113,543,1002,411
2022-07-252,4002,4182,3972,4115,387,8002,411
2022-07-222,3962,396.52,3772,3944,238,9002,394
2022-07-212,391.52,3982,379.52,3973,707,0002,397
2022-07-202,370.52,3902,367.52,3905,938,8002,390
2022-07-192,3602,3632,348.52,356.52,921,3002,356.50
2022-07-152,354.52,359.52,341.52,3502,705,2002,350
2022-07-142,3472,356.52,344.52,349.53,170,5002,349.50
2022-07-132,361.52,368.52,3532,366.52,956,0002,366.50
2022-07-122,3752,376.52,3552,3663,097,9002,366
2022-07-112,352.52,380.52,350.52,3804,614,4002,380
2022-07-082,355.52,3602,3402,342.54,867,9002,342.50
2022-07-072,3552,3662,343.52,3554,887,4002,355
2022-07-062,3502,3552,317.52,3284,150,5002,328
2022-07-052,344.52,361.52,337.52,355.54,167,5002,355.50
2022-07-042,3102,329.52,3012,3294,596,3002,329
2022-07-012,338.52,346.52,2832,290.58,724,9002,290.50
2022-06-302,322.52,3512,3122,3466,852,9002,346
2022-06-292,3242,3692,3242,34215,638,2002,342
2022-06-282,4102,4222,390.52,39814,683,9002,398
2022-06-272,4132,4282,4042,4167,121,6002,416
2022-06-242,4302,4312,4042,4097,207,8002,409
2022-06-232,4182,4302,4072,429.56,751,1002,429.50
2022-06-222,4192,426.52,4132,4205,928,0002,420
2022-06-212,398.52,413.52,3882,4106,197,2002,410
2022-06-202,4002,404.52,3732,3815,490,4002,381
2022-06-172,3732,394.52,361.52,3906,720,6002,390
2022-06-162,389.52,406.52,384.52,3904,836,2002,390
2022-06-152,3902,4032,3802,3805,276,9002,380
2022-06-142,3802,3962,378.52,3915,360,3002,391
2022-06-132,3702,4082,368.52,4035,851,6002,403
2022-06-102,407.52,407.52,3822,3836,422,6002,383
2022-06-092,4312,437.52,416.52,4185,384,6002,418
2022-06-082,415.52,4352,414.52,4316,936,7002,431
2022-06-072,3952,4102,392.52,4076,177,8002,407
2022-06-062,3852,3922,3762,3894,135,6002,389
2022-06-032,3802,388.52,3732,385.54,785,4002,385.50
2022-06-022,376.52,386.52,368.52,3835,190,4002,383
2022-06-012,3502,3702,346.52,367.56,888,6002,367.50
2022-05-312,3542,3612,328.52,340.512,301,0002,340.50
2022-05-302,343.52,3662,3432,3608,547,9002,360
2022-05-272,359.52,359.52,3262,3317,185,2002,331
2022-05-262,340.52,361.52,3392,3517,559,5002,351
2022-05-252,2982,333.52,2962,3278,142,5002,327
2022-05-242,2872,301.52,2792,2935,557,8002,293
2022-05-232,281.52,283.52,2732,281.55,396,9002,281.50
2022-05-202,2852,289.52,2662,2688,521,5002,268
2022-05-192,2702,3002,266.52,3006,616,1002,300
2022-05-182,288.52,288.52,273.52,282.55,624,8002,282.50
2022-05-172,2852,293.52,2782,2805,664,1002,280
2022-05-162,277.52,2922,2722,284.55,346,5002,284.50
2022-05-132,2512,2682,248.52,2684,220,4002,268
2022-05-122,2802,2812,251.52,259.54,939,5002,259.50
2022-05-112,2502,2742,2462,267.54,279,8002,267.50
2022-05-102,261.52,2672,251.52,258.55,349,6002,258.50
2022-05-092,298.52,3042,270.52,271.56,446,5002,271.50
2022-05-062,246.52,299.52,2342,299.511,499,3002,299.50
2022-05-022,2082,2342,199.52,2289,919,0002,228
2022-04-282,1982,2252,1892,223.56,474,8002,223.50
2022-04-272,1862,201.52,1722,186.58,178,1002,186.50
2022-04-262,2122,2122,190.52,191.57,479,4002,191.50
2022-04-252,1952,2112,193.52,2045,031,4002,204
2022-04-222,208.52,221.52,200.52,210.56,086,4002,210.50
2022-04-212,209.52,224.52,207.52,2145,322,5002,214
2022-04-202,183.52,2032,174.52,2027,020,2002,202
2022-04-192,160.52,1642,146.52,1614,253,9002,161
2022-04-182,1522,157.52,1392,1533,230,0002,153
2022-04-152,1502,1602,1462,157.53,020,5002,157.50
2022-04-142,1292,158.52,1292,1573,909,4002,157
2022-04-132,1392,1462,1192,1397,336,5002,139
2022-04-122,1652,169.52,1392,156.55,706,0002,156.50
2022-04-112,1412,172.52,140.52,1726,084,7002,172
2022-04-082,1452,145.52,1262,1414,677,7002,141
2022-04-072,1142,142.52,1112,138.55,442,8002,138.50
2022-04-062,1402,141.52,116.52,122.57,027,2002,122.50
2022-04-052,137.52,143.52,1262,1425,128,4002,142
2022-04-042,1262,139.52,1212,1364,663,8002,136
2022-04-012,077.52,1272,0722,1236,789,7002,123
2022-03-312,1132,1162,086.52,087.56,985,3002,087.50
2022-03-302,115.52,121.52,0992,111.57,751,1002,111.50
2022-03-292,1002,1072,0772,0998,948,0002,099
2022-03-282,1012,129.52,0932,119.55,607,9002,119.50
2022-03-252,100.52,1122,085.52,0915,702,9002,091
2022-03-242,0742,0902,0632,089.55,599,3002,089.50
2022-03-232,095.52,106.52,078.52,095.56,437,8002,095.50
2022-03-222,0552,074.52,0502,0646,523,5002,064
2022-03-182,028.52,033.52,0162,0327,862,7002,032
2022-03-172,0492,0582,025.52,031.57,126,0002,031.50
2022-03-162,0402,0592,020.52,0217,506,4002,021
2022-03-152,0172,051.52,0082,0445,513,4002,044
2022-03-142,0042,0222,0002,00010,051,6002,000
2022-03-112,0482,0482,0002,01210,300,8002,012
2022-03-102,0602,096.52,0592,0858,462,6002,085
2022-03-092,0012,037.52,0002,0136,175,3002,013
2022-03-082,0252,0392,001.52,0068,230,9002,006
2022-03-072,097.52,097.52,027.52,05211,323,0002,052
2022-03-042,1742,1782,1062,1149,493,2002,114
2022-03-032,1572,1812,147.52,171.55,673,6002,171.50
2022-03-022,1252,142.52,1102,135.57,771,6002,135.50
2022-03-012,124.52,178.52,124.52,14510,615,5002,145
2022-02-282,1352,1452,0902,12021,520,4002,120
2022-02-252,172.52,2132,164.52,199.58,834,7002,199.50
2022-02-242,250.52,259.52,1732,191.512,674,0002,191.50
2022-02-222,3002,3002,2412,250.510,253,4002,250.50
2022-02-212,3362,344.52,3232,3233,937,4002,323
2022-02-182,350.52,3652,3412,3444,750,9002,344
2022-02-172,3662,3662,342.52,3504,680,4002,350
2022-02-162,3262,3672,324.52,364.57,011,4002,364.50
2022-02-152,3342,344.52,3072,3128,310,9002,312
2022-02-142,349.52,3552,323.52,347.54,662,1002,347.50
2022-02-102,342.52,357.52,333.52,357.54,065,9002,357.50
2022-02-092,3502,350.52,3342,3404,056,0002,340
2022-02-082,339.52,348.52,3352,3432,657,0002,343
2022-02-072,3202,3402,314.52,3403,405,0002,340
2022-02-042,3382,3462,3172,320.54,124,8002,320.50
2022-02-032,2952,3352,2942,3354,488,4002,335
2022-02-022,306.52,311.52,294.52,2954,267,9002,295
2022-02-012,299.52,3052,2942,300.54,652,3002,300.50
2022-01-312,3172,319.52,2942,2945,666,8002,294
2022-01-282,3062,3342,3062,328.54,784,8002,328.50
2022-01-272,322.52,328.52,285.52,290.57,612,7002,290.50
2022-01-262,348.52,349.52,302.52,3055,238,1002,305
2022-01-252,336.52,3522,3222,351.54,186,3002,351.50
2022-01-242,3402,3532,329.52,349.53,411,9002,349.50
2022-01-212,3292,338.52,3062,335.53,905,3002,335.50
2022-01-202,3262,351.52,3232,344.54,931,1002,344.50
2022-01-192,3372,3492,3262,3285,133,9002,328
2022-01-182,368.52,3762,3482,3514,038,6002,351
2022-01-172,3682,3802,350.52,357.54,692,2002,357.50
2022-01-142,3632,3662,3502,3635,235,1002,363
2022-01-132,370.52,370.52,355.52,3633,475,4002,363
2022-01-122,3652,370.52,3492,367.55,105,3002,367.50
2022-01-112,3412,3672,3402,365.56,635,6002,365.50
2022-01-072,338.52,346.52,320.52,332.55,219,4002,332.50
2022-01-062,325.52,341.52,321.52,3294,695,6002,329
2022-01-052,3162,3282,3062,323.56,280,2002,323.50
2022-01-042,3172,3262,298.52,3087,276,4002,308

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