ＪＴＰ(2488)の株価時系列情報
ＪＴＰ(2488)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 201,999 | 204,000 | 198,000 | 200,001 | 55 |
| 2006/12/28 | 206,001 | 206,001 | 198,000 | 204,000 | 112 |
| 2006/12/27 | 207,999 | 207,999 | 203,001 | 206,001 | 89 |
| 2006/12/26 | 204,999 | 209,001 | 204,000 | 204,999 | 48 |
| 2006/12/25 | 210,000 | 210,999 | 203,001 | 206,001 | 68 |
| 2006/12/22 | 216,000 | 216,000 | 207,999 | 210,000 | 152 |
| 2006/12/21 | 222,999 | 222,999 | 215,001 | 216,000 | 80 |
| 2006/12/20 | 218,001 | 222,000 | 216,000 | 219,999 | 103 |
| 2006/12/19 | 231,999 | 231,999 | 213,999 | 213,999 | 160 |
| 2006/12/18 | 216,000 | 237,999 | 216,000 | 231,000 | 303 |
| 2006/12/15 | 215,001 | 218,001 | 213,000 | 215,001 | 58 |
| 2006/12/14 | 210,999 | 213,999 | 210,000 | 213,999 | 41 |
| 2006/12/13 | 225,999 | 225,999 | 213,999 | 213,999 | 109 |
| 2006/12/12 | 231,999 | 234,999 | 219,999 | 222,999 | 128 |
| 2006/12/11 | 231,999 | 234,999 | 222,000 | 225,000 | 199 |
| 2006/12/08 | 215,001 | 231,000 | 210,000 | 225,000 | 216 |
| 2006/12/07 | 221,001 | 225,000 | 215,001 | 215,001 | 308 |
| 2006/12/06 | 195,999 | 227,001 | 194,001 | 225,000 | 1,101 |
| 2006/12/05 | 198,000 | 198,999 | 194,001 | 197,001 | 62 |
| 2006/12/04 | 197,001 | 198,999 | 192,000 | 195,000 | 129 |
| 2006/12/01 | 189,999 | 194,001 | 189,000 | 194,001 | 75 |
| 2006/11/30 | 197,001 | 198,999 | 189,999 | 189,999 | 121 |
| 2006/11/29 | 192,999 | 195,999 | 191,001 | 192,999 | 44 |
| 2006/11/28 | 189,000 | 195,000 | 186,000 | 192,000 | 74 |
| 2006/11/27 | 189,999 | 191,001 | 185,001 | 191,001 | 80 |
| 2006/11/24 | 189,000 | 191,001 | 186,000 | 191,001 | 20 |
| 2006/11/22 | 183,999 | 195,000 | 182,001 | 194,001 | 47 |
| 2006/11/21 | 191,001 | 191,001 | 180,999 | 189,000 | 94 |
| 2006/11/20 | 185,001 | 192,999 | 174,999 | 192,999 | 123 |
| 2006/11/17 | 192,999 | 192,999 | 183,999 | 185,001 | 78 |
| 2006/11/16 | 198,999 | 198,999 | 189,999 | 195,999 | 215 |
| 2006/11/15 | 195,999 | 207,000 | 189,000 | 203,001 | 538 |
| 2006/11/14 | 171,999 | 177,999 | 170,001 | 177,999 | 58 |
| 2006/11/13 | 176,001 | 176,001 | 168,000 | 170,001 | 68 |
| 2006/11/10 | 180,999 | 180,999 | 176,001 | 179,001 | 41 |
| 2006/11/09 | 182,001 | 185,001 | 177,999 | 185,001 | 38 |
| 2006/11/08 | 189,000 | 189,000 | 180,000 | 183,999 | 47 |
| 2006/11/07 | 192,000 | 192,000 | 186,999 | 189,999 | 21 |
| 2006/11/06 | 188,001 | 189,999 | 186,999 | 189,999 | 21 |
| 2006/11/02 | 189,000 | 189,999 | 186,000 | 189,000 | 30 |
| 2006/11/01 | 191,001 | 191,001 | 188,001 | 191,001 | 21 |
| 2006/10/31 | 191,001 | 191,001 | 186,000 | 189,999 | 38 |
| 2006/10/30 | 189,000 | 191,001 | 185,001 | 188,001 | 171 |
| 2006/10/27 | 203,001 | 203,001 | 198,000 | 198,000 | 60 |
| 2006/10/26 | 198,000 | 204,000 | 198,000 | 203,001 | 83 |
| 2006/10/25 | 200,001 | 203,001 | 195,000 | 197,001 | 69 |
| 2006/10/24 | 207,999 | 207,999 | 198,000 | 200,001 | 147 |
| 2006/10/23 | 207,999 | 207,999 | 192,000 | 204,000 | 310 |
| 2006/10/20 | 213,999 | 213,999 | 200,001 | 207,999 | 101 |
| 2006/10/19 | 210,999 | 213,000 | 209,001 | 213,000 | 126 |
| 2006/10/18 | 186,999 | 210,000 | 186,000 | 210,000 | 127 |
| 2006/10/17 | 195,999 | 195,999 | 186,999 | 189,999 | 56 |
| 2006/10/16 | 189,999 | 195,999 | 185,001 | 194,001 | 62 |
| 2006/10/13 | 179,001 | 183,999 | 174,999 | 183,999 | 84 |
| 2006/10/12 | 168,000 | 180,999 | 165,000 | 176,001 | 181 |
| 2006/10/11 | 186,999 | 188,001 | 173,001 | 177,000 | 201 |
| 2006/10/10 | 195,000 | 201,999 | 189,999 | 189,999 | 84 |
| 2006/10/06 | 207,000 | 207,000 | 198,999 | 206,001 | 82 |
| 2006/10/05 | 213,999 | 216,000 | 206,001 | 209,001 | 41 |
| 2006/10/04 | 210,000 | 210,999 | 201,999 | 210,000 | 57 |
| 2006/10/03 | 210,000 | 213,999 | 206,001 | 210,999 | 43 |
| 2006/10/02 | 216,999 | 216,999 | 209,001 | 209,001 | 49 |
| 2006/09/29 | 221,001 | 228,000 | 216,000 | 218,001 | 154 |
| 2006/09/28 | 216,999 | 222,000 | 213,999 | 218,001 | 78 |
| 2006/09/27 | 200,001 | 222,000 | 200,001 | 213,000 | 197 |
| 2006/09/26 | 201,000 | 203,001 | 198,000 | 198,999 | 48 |
| 2006/09/25 | 207,999 | 207,999 | 200,001 | 201,000 | 127 |
| 2006/09/22 | 207,999 | 210,000 | 204,000 | 207,000 | 92 |
| 2006/09/21 | 213,000 | 213,999 | 201,999 | 210,999 | 88 |
| 2006/09/20 | 212,001 | 213,000 | 204,000 | 213,000 | 92 |
| 2006/09/19 | 222,000 | 222,000 | 215,001 | 216,000 | 71 |
| 2006/09/15 | 219,999 | 224,001 | 213,999 | 222,000 | 98 |
| 2006/09/14 | 227,001 | 227,001 | 218,001 | 225,999 | 99 |
| 2006/09/13 | 246,999 | 246,999 | 230,001 | 231,000 | 121 |
| 2006/09/12 | 246,000 | 246,999 | 239,001 | 246,000 | 177 |
| 2006/09/11 | 245,001 | 246,000 | 242,001 | 243,000 | 98 |
| 2006/09/08 | 243,999 | 246,999 | 243,000 | 246,999 | 89 |
| 2006/09/07 | 246,000 | 249,000 | 242,001 | 248,001 | 87 |
| 2006/09/06 | 246,000 | 255,000 | 246,000 | 249,000 | 287 |
| 2006/09/05 | 243,999 | 249,000 | 242,001 | 246,000 | 168 |
| 2006/09/04 | 240,000 | 243,000 | 237,999 | 240,000 | 221 |
| 2006/09/01 | 240,000 | 243,000 | 234,999 | 236,001 | 140 |
| 2006/08/31 | 245,001 | 249,999 | 236,001 | 240,999 | 314 |
| 2006/08/30 | 242,001 | 255,999 | 240,999 | 243,000 | 464 |
| 2006/08/29 | 237,999 | 245,001 | 236,001 | 240,000 | 309 |
| 2006/08/28 | 258,999 | 260,001 | 239,001 | 242,001 | 290 |
| 2006/08/25 | 267,000 | 267,000 | 258,000 | 258,999 | 156 |
| 2006/08/24 | 273,000 | 273,000 | 263,001 | 264,999 | 235 |
| 2006/08/23 | 264,999 | 273,999 | 261,999 | 270,000 | 431 |
| 2006/08/22 | 258,999 | 263,001 | 255,000 | 263,001 | 165 |
| 2006/08/21 | 261,999 | 264,999 | 255,000 | 263,001 | 242 |
| 2006/08/18 | 276,000 | 276,000 | 264,999 | 266,001 | 484 |
| 2006/08/17 | 281,001 | 282,000 | 272,001 | 273,999 | 439 |
| 2006/08/16 | 276,999 | 291,000 | 273,000 | 273,000 | 1,190 |
| 2006/08/15 | 272,001 | 279,999 | 261,999 | 276,000 | 1,462 |
| 2006/08/14 | 278,001 | 308,001 | 273,000 | 290,001 | 2,570 |
| 2006/08/11 | 279,999 | 284,001 | 267,000 | 270,000 | 345 |
| 2006/08/10 | 281,001 | 285,000 | 276,999 | 284,001 | 457 |
| 2006/08/09 | 279,999 | 285,999 | 272,001 | 276,999 | 848 |
| 2006/08/08 | 270,999 | 276,000 | 255,999 | 272,001 | 1,330 |
| 2006/08/07 | 270,000 | 294,000 | 264,999 | 275,001 | 4,959 |
| 2006/08/04 | 240,999 | 261,999 | 240,000 | 254,001 | 1,775 |
| 2006/08/03 | 248,001 | 254,001 | 231,999 | 240,000 | 474 |
| 2006/08/02 | 221,001 | 246,999 | 219,999 | 245,001 | 830 |
| 2006/08/01 | 221,001 | 228,000 | 216,999 | 224,001 | 172 |
| 2006/07/31 | 231,999 | 231,999 | 222,000 | 225,000 | 363 |
| 2006/07/28 | 216,000 | 225,000 | 213,000 | 219,999 | 333 |
| 2006/07/27 | 209,001 | 219,999 | 204,999 | 216,999 | 421 |
| 2006/07/26 | 234,999 | 240,999 | 207,999 | 207,999 | 742 |
| 2006/07/25 | 252,000 | 252,999 | 234,000 | 234,999 | 948 |
| 2006/07/24 | 218,001 | 249,000 | 201,999 | 240,000 | 1,123 |
| 2006/07/21 | 227,001 | 230,001 | 219,999 | 224,001 | 447 |
| 2006/07/20 | 237,000 | 246,999 | 228,000 | 243,000 | 836 |
| 2006/07/19 | 224,001 | 234,999 | 209,001 | 219,999 | 534 |
| 2006/07/18 | 252,999 | 252,999 | 216,000 | 216,000 | 643 |
| 2006/07/14 | 266,001 | 269,001 | 255,000 | 255,999 | 324 |
| 2006/07/13 | 273,000 | 285,000 | 270,000 | 273,999 | 316 |
| 2006/07/12 | 287,001 | 294,000 | 267,000 | 282,000 | 556 |
| 2006/07/11 | 303,999 | 303,999 | 279,999 | 287,001 | 499 |
| 2006/07/10 | 300,000 | 312,999 | 294,999 | 297,000 | 652 |
| 2006/07/07 | 330,999 | 330,999 | 302,001 | 305,001 | 1,027 |
| 2006/07/06 | 320,001 | 336,999 | 315,000 | 324,000 | 1,006 |
| 2006/07/05 | 339,999 | 347,001 | 321,999 | 323,001 | 2,386 |
| 2006/07/04 | 366,999 | 369,000 | 345,000 | 345,000 | 3,611 |
| 2006/07/03 | 344,001 | 381,000 | 344,001 | 372,000 | 5,109 |
| 2006/06/30 | 404,001 | 414,000 | 348,999 | 348,999 | 6,456 |
| 2006/06/29 | 369,000 | 405,999 | 345,999 | 399,000 | 13,347 |
| 2006/06/28 | 309,000 | 359,001 | 309,000 | 359,001 | 9,090 |
| 2006/06/27 | 296,001 | 321,999 | 288,999 | 309,000 | 4,979 |
| 2006/06/26 | 294,000 | 314,001 | 284,001 | 290,001 | 6,148 |
| 2006/06/23 | 333,000 | 348,000 | 312,999 | 312,999 | 5,219 |
| 2006/06/22 | 360,000 | 384,000 | 324,999 | 363,999 | 20,312 |