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 |
|---|---|---|---|---|---|
| 2009/12/30 | 59,000 | 59,000 | 59,000 | 59,000 | 12 |
| 2009/12/29 | 56,300 | 57,700 | 56,300 | 57,700 | 7 |
| 2009/12/28 | 56,200 | 56,200 | 56,200 | 56,200 | 3 |
| 2009/12/25 | 58,500 | 58,500 | 54,000 | 54,000 | 67 |
| 2009/12/24 | 56,400 | 57,400 | 56,400 | 56,600 | 19 |
| 2009/12/22 | 57,800 | 58,000 | 57,800 | 57,800 | 12 |
| 2009/12/21 | 57,800 | 57,800 | 57,800 | 57,800 | 11 |
| 2009/12/18 | 57,800 | 57,800 | 57,800 | 57,800 | 4 |
| 2009/12/17 | 58,200 | 58,200 | 58,000 | 58,000 | 4 |
| 2009/12/16 | 58,200 | 58,200 | 58,200 | 58,200 | 7 |
| 2009/12/15 | 58,700 | 59,000 | 58,700 | 58,700 | 12 |
| 2009/12/14 | 58,700 | 58,700 | 58,700 | 58,700 | 14 |
| 2009/12/11 | 59,000 | 59,000 | 58,700 | 58,700 | 13 |
| 2009/12/10 | 58,500 | 59,000 | 58,500 | 59,000 | 12 |
| 2009/12/09 | 58,700 | 58,700 | 58,700 | 58,700 | 12 |
| 2009/12/08 | 59,000 | 59,000 | 59,000 | 59,000 | 10 |
| 2009/12/07 | 59,000 | 59,000 | 59,000 | 59,000 | 10 |
| 2009/12/04 | 58,900 | 59,000 | 57,000 | 59,000 | 21 |
| 2009/12/03 | 59,500 | 59,500 | 59,000 | 59,000 | 11 |
| 2009/12/02 | 59,500 | 59,500 | 59,500 | 59,500 | 5 |
| 2009/12/01 | 59,500 | 59,500 | 59,500 | 59,500 | 8 |
| 2009/11/30 | 60,000 | 60,000 | 59,500 | 59,500 | 19 |
| 2009/11/27 | 59,000 | 59,000 | 56,000 | 56,000 | 8 |
| 2009/11/26 | 60,000 | 60,000 | 60,000 | 60,000 | 9 |
| 2009/11/25 | 60,000 | 60,000 | 60,000 | 60,000 | 27 |
| 2009/11/24 | 59,000 | 59,000 | 58,900 | 59,000 | 11 |
| 2009/11/20 | 58,700 | 59,000 | 58,700 | 59,000 | 14 |
| 2009/11/19 | 59,000 | 59,000 | 58,700 | 58,700 | 13 |
| 2009/11/18 | 59,500 | 59,500 | 59,500 | 59,500 | 7 |
| 2009/11/17 | 59,500 | 59,500 | 59,500 | 59,500 | 1 |
| 2009/11/16 | 61,000 | 61,000 | 60,000 | 60,000 | 15 |
| 2009/11/13 | 57,000 | 57,000 | 57,000 | 57,000 | 5 |
| 2009/11/12 | 55,500 | 55,500 | 55,500 | 55,500 | 5 |
| 2009/11/10 | 52,400 | 52,900 | 52,400 | 52,900 | 5 |
| 2009/11/09 | 52,900 | 53,500 | 52,800 | 52,800 | 6 |
| 2009/11/05 | 56,500 | 57,500 | 56,500 | 57,500 | 15 |
| 2009/11/02 | 55,800 | 55,800 | 55,000 | 55,000 | 3 |
| 2009/10/30 | 59,300 | 59,300 | 59,300 | 59,300 | 14 |
| 2009/10/29 | 60,000 | 60,000 | 59,900 | 59,900 | 3 |
| 2009/10/28 | 60,000 | 60,000 | 59,000 | 59,500 | 11 |
| 2009/10/26 | 58,300 | 60,000 | 58,300 | 60,000 | 3 |
| 2009/10/23 | 64,700 | 64,700 | 62,300 | 62,300 | 21 |
| 2009/10/22 | 65,000 | 65,600 | 62,200 | 62,200 | 39 |
| 2009/10/21 | 65,000 | 65,000 | 65,000 | 65,000 | 26 |
| 2009/10/20 | 65,000 | 65,000 | 62,500 | 64,400 | 17 |
| 2009/10/19 | 65,000 | 65,000 | 65,000 | 65,000 | 10 |
| 2009/10/16 | 62,000 | 62,000 | 62,000 | 62,000 | 5 |
| 2009/10/15 | 65,000 | 65,000 | 63,000 | 64,500 | 9 |
| 2009/10/14 | 66,500 | 66,500 | 66,500 | 66,500 | 3 |
| 2009/10/13 | 66,500 | 66,500 | 66,500 | 66,500 | 14 |
| 2009/10/09 | 66,000 | 66,500 | 66,000 | 66,500 | 6 |
| 2009/10/08 | 65,000 | 66,000 | 65,000 | 66,000 | 14 |
| 2009/10/07 | 64,000 | 64,000 | 64,000 | 64,000 | 15 |
| 2009/10/06 | 64,000 | 64,000 | 64,000 | 64,000 | 9 |
| 2009/10/05 | 64,000 | 64,500 | 64,000 | 64,000 | 13 |
| 2009/10/02 | 64,000 | 64,000 | 64,000 | 64,000 | 8 |
| 2009/10/01 | 64,500 | 65,500 | 64,500 | 64,500 | 49 |
| 2009/09/30 | 64,000 | 64,000 | 60,500 | 60,500 | 29 |
| 2009/09/29 | 64,500 | 65,500 | 64,500 | 65,500 | 6 |
| 2009/09/28 | 65,500 | 65,500 | 65,200 | 65,200 | 3 |
| 2009/09/25 | 67,000 | 67,000 | 65,500 | 65,500 | 23 |
| 2009/09/24 | 67,500 | 67,500 | 67,500 | 67,500 | 2 |
| 2009/09/18 | 67,500 | 67,500 | 67,500 | 67,500 | 3 |
| 2009/09/17 | 67,500 | 67,500 | 67,500 | 67,500 | 19 |
| 2009/09/16 | 67,900 | 67,900 | 67,500 | 67,500 | 15 |
| 2009/09/15 | 69,500 | 69,500 | 68,000 | 68,000 | 22 |
| 2009/09/14 | 69,500 | 69,600 | 69,500 | 69,500 | 18 |
| 2009/09/11 | 69,500 | 69,500 | 69,500 | 69,500 | 6 |
| 2009/09/10 | 69,800 | 69,800 | 69,500 | 69,500 | 21 |
| 2009/09/09 | 69,800 | 69,800 | 69,500 | 69,800 | 22 |
| 2009/09/08 | 69,700 | 70,200 | 69,500 | 70,200 | 38 |
| 2009/09/07 | 69,600 | 69,600 | 69,200 | 69,200 | 22 |
| 2009/09/04 | 69,700 | 69,700 | 69,700 | 69,700 | 13 |
| 2009/09/03 | 70,300 | 70,300 | 69,700 | 69,700 | 19 |
| 2009/09/02 | 70,500 | 70,900 | 70,300 | 70,300 | 10 |
| 2009/09/01 | 70,000 | 71,000 | 70,000 | 70,900 | 32 |
| 2009/08/31 | 70,100 | 71,400 | 70,100 | 70,100 | 54 |
| 2009/08/28 | 69,900 | 69,900 | 69,500 | 69,900 | 10 |
| 2009/08/27 | 69,500 | 69,900 | 68,700 | 69,900 | 6 |
| 2009/08/26 | 70,000 | 70,000 | 69,500 | 69,500 | 34 |
| 2009/08/25 | 68,000 | 69,000 | 68,000 | 69,000 | 53 |
| 2009/08/24 | 66,300 | 67,000 | 66,300 | 67,000 | 20 |
| 2009/08/21 | 65,600 | 66,500 | 65,600 | 66,000 | 13 |
| 2009/08/20 | 66,000 | 66,000 | 65,600 | 65,600 | 13 |
| 2009/08/19 | 66,500 | 66,500 | 66,500 | 66,500 | 10 |
| 2009/08/18 | 66,500 | 66,500 | 65,800 | 66,000 | 13 |
| 2009/08/17 | 67,500 | 67,500 | 66,500 | 66,500 | 16 |
| 2009/08/14 | 68,000 | 68,000 | 67,500 | 67,500 | 21 |
| 2009/08/13 | 68,500 | 69,500 | 68,500 | 69,500 | 63 |
| 2009/08/11 | 66,000 | 66,000 | 65,000 | 65,000 | 2 |
| 2009/08/10 | 64,500 | 64,700 | 64,000 | 64,500 | 9 |
| 2009/08/07 | 64,300 | 67,500 | 64,300 | 67,500 | 16 |
| 2009/08/06 | 62,800 | 62,800 | 62,800 | 62,800 | 1 |
| 2009/08/05 | 62,500 | 62,800 | 62,300 | 62,800 | 16 |
| 2009/08/04 | 65,500 | 65,500 | 65,500 | 65,500 | 4 |
| 2009/08/03 | 66,500 | 67,000 | 66,500 | 67,000 | 3 |
| 2009/07/31 | 67,500 | 67,500 | 67,500 | 67,500 | 28 |
| 2009/07/30 | 65,000 | 65,500 | 65,000 | 65,500 | 5 |
| 2009/07/29 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2009/07/28 | 65,400 | 65,400 | 65,000 | 65,000 | 2 |
| 2009/07/24 | 64,400 | 65,400 | 64,300 | 65,400 | 96 |
| 2009/07/23 | 61,400 | 62,400 | 61,400 | 62,400 | 35 |
| 2009/07/22 | 63,900 | 63,900 | 63,000 | 63,000 | 7 |
| 2009/07/21 | 63,700 | 63,700 | 63,700 | 63,700 | 3 |
| 2009/07/17 | 63,200 | 63,200 | 63,200 | 63,200 | 1 |
| 2009/07/15 | 63,500 | 63,500 | 63,500 | 63,500 | 1 |
| 2009/07/14 | 63,000 | 63,000 | 63,000 | 63,000 | 8 |
| 2009/07/13 | 65,500 | 65,500 | 65,000 | 65,000 | 42 |
| 2009/07/10 | 66,000 | 66,000 | 65,500 | 65,500 | 37 |
| 2009/07/09 | 66,300 | 66,300 | 66,000 | 66,000 | 57 |
| 2009/07/08 | 67,500 | 67,500 | 66,300 | 66,300 | 43 |
| 2009/07/07 | 68,000 | 68,000 | 67,500 | 67,500 | 15 |
| 2009/07/06 | 68,000 | 68,600 | 68,000 | 68,000 | 12 |
| 2009/07/03 | 67,500 | 67,500 | 67,500 | 67,500 | 7 |
| 2009/07/02 | 68,500 | 68,500 | 67,500 | 67,500 | 69 |
| 2009/07/01 | 67,000 | 68,000 | 66,000 | 67,500 | 54 |
| 2009/06/30 | 68,400 | 68,500 | 67,500 | 67,900 | 24 |
| 2009/06/29 | 63,300 | 69,300 | 63,000 | 69,000 | 30 |
| 2009/06/26 | 64,500 | 64,800 | 64,500 | 64,500 | 70 |
| 2009/06/25 | 70,000 | 70,500 | 68,000 | 69,500 | 41 |
| 2009/06/24 | 69,500 | 70,000 | 69,500 | 70,000 | 130 |
| 2009/06/23 | 67,400 | 67,500 | 67,400 | 67,500 | 47 |
| 2009/06/22 | 66,900 | 67,500 | 66,900 | 67,500 | 18 |
| 2009/06/19 | 66,000 | 66,000 | 66,000 | 66,000 | 14 |
| 2009/06/18 | 66,900 | 66,900 | 66,000 | 66,000 | 48 |
| 2009/06/17 | 66,900 | 66,900 | 66,900 | 66,900 | 12 |
| 2009/06/16 | 66,800 | 67,000 | 66,500 | 66,500 | 33 |
| 2009/06/15 | 66,900 | 67,000 | 66,800 | 67,000 | 85 |
| 2009/06/12 | 66,100 | 67,000 | 66,100 | 67,000 | 23 |
| 2009/06/11 | 66,800 | 66,800 | 66,000 | 66,100 | 54 |
| 2009/06/10 | 66,200 | 66,900 | 66,000 | 66,900 | 45 |
| 2009/06/09 | 65,300 | 66,400 | 65,300 | 66,200 | 63 |
| 2009/06/08 | 65,000 | 65,800 | 65,000 | 65,300 | 58 |
| 2009/06/05 | 65,000 | 66,300 | 65,000 | 65,000 | 84 |
| 2009/06/04 | 62,000 | 65,000 | 62,000 | 64,900 | 104 |
| 2009/06/03 | 60,400 | 60,500 | 60,400 | 60,500 | 19 |
| 2009/06/02 | 61,000 | 61,000 | 60,400 | 60,400 | 27 |
| 2009/06/01 | 63,400 | 63,400 | 59,600 | 61,100 | 8 |
| 2009/05/29 | 63,000 | 63,400 | 62,500 | 63,400 | 66 |
| 2009/05/28 | 61,800 | 61,800 | 61,400 | 61,400 | 40 |
| 2009/05/27 | 60,500 | 62,000 | 60,500 | 61,800 | 80 |
| 2009/05/26 | 58,000 | 60,000 | 58,000 | 60,000 | 51 |
| 2009/05/25 | 56,000 | 59,300 | 56,000 | 58,500 | 118 |
| 2009/05/22 | 54,000 | 54,400 | 54,000 | 54,300 | 20 |
| 2009/05/21 | 54,400 | 54,400 | 54,000 | 54,000 | 19 |
| 2009/05/20 | 54,300 | 54,300 | 52,900 | 53,000 | 71 |
| 2009/05/19 | 50,000 | 52,800 | 50,000 | 52,800 | 150 |
| 2009/05/18 | 48,800 | 48,800 | 47,600 | 48,800 | 181 |
| 2009/05/15 | 44,800 | 44,800 | 44,800 | 44,800 | 11 |
| 2009/05/14 | 40,800 | 40,800 | 40,800 | 40,800 | 24 |
| 2009/05/13 | 40,800 | 40,800 | 40,800 | 40,800 | 4 |
| 2009/05/12 | 40,800 | 40,800 | 40,800 | 40,800 | 3 |
| 2009/05/08 | 41,500 | 42,000 | 41,500 | 42,000 | 26 |
| 2009/05/07 | 41,000 | 41,600 | 41,000 | 41,600 | 10 |
| 2009/05/01 | 41,000 | 41,000 | 41,000 | 41,000 | 10 |
| 2009/04/30 | 41,600 | 41,600 | 41,000 | 41,500 | 32 |
| 2009/04/28 | 40,250 | 41,000 | 40,250 | 41,000 | 19 |
| 2009/04/27 | 41,000 | 41,000 | 41,000 | 41,000 | 11 |
| 2009/04/24 | 41,600 | 41,600 | 41,100 | 41,100 | 43 |
| 2009/04/23 | 41,100 | 41,500 | 41,100 | 41,500 | 11 |
| 2009/04/22 | 42,000 | 42,000 | 40,900 | 41,000 | 38 |
| 2009/04/21 | 40,500 | 41,600 | 40,500 | 41,600 | 25 |
| 2009/04/20 | 40,000 | 40,400 | 40,000 | 40,000 | 11 |
| 2009/04/17 | 40,300 | 40,300 | 40,300 | 40,300 | 1 |
| 2009/04/14 | 42,000 | 42,400 | 42,000 | 42,400 | 11 |
| 2009/04/10 | 42,550 | 42,550 | 42,000 | 42,000 | 7 |
| 2009/04/09 | 43,750 | 43,750 | 43,750 | 43,750 | 37 |
| 2009/04/08 | 43,750 | 43,750 | 43,750 | 43,750 | 49 |
| 2009/04/07 | 43,700 | 43,700 | 43,700 | 43,700 | 10 |
| 2009/04/06 | 43,800 | 43,800 | 43,700 | 43,700 | 49 |
| 2009/04/03 | 45,500 | 45,500 | 44,600 | 44,600 | 50 |
| 2009/04/02 | 45,500 | 45,500 | 45,500 | 45,500 | 35 |
| 2009/04/01 | 45,500 | 45,500 | 45,500 | 45,500 | 50 |
| 2009/03/31 | 46,000 | 46,000 | 46,000 | 46,000 | 19 |
| 2009/03/30 | 46,600 | 46,600 | 46,000 | 46,050 | 6 |
| 2009/03/27 | 48,300 | 48,300 | 46,950 | 47,000 | 18 |
| 2009/03/26 | 44,000 | 44,300 | 44,000 | 44,300 | 10 |
| 2009/03/25 | 51,000 | 51,000 | 48,600 | 48,700 | 46 |
| 2009/03/24 | 49,400 | 50,000 | 49,000 | 49,300 | 116 |
| 2009/03/23 | 45,600 | 49,400 | 45,600 | 49,400 | 98 |
| 2009/03/19 | 41,500 | 45,500 | 41,500 | 45,500 | 89 |
| 2009/03/18 | 39,500 | 41,500 | 39,500 | 41,500 | 108 |
| 2009/03/17 | 36,800 | 37,550 | 36,800 | 37,550 | 23 |
| 2009/03/16 | 36,800 | 36,900 | 36,000 | 36,800 | 64 |
| 2009/03/13 | 35,350 | 36,000 | 35,350 | 36,000 | 58 |
| 2009/03/12 | 35,300 | 35,300 | 35,300 | 35,300 | 45 |
| 2009/03/11 | 34,200 | 35,500 | 34,200 | 35,300 | 54 |
| 2009/03/10 | 33,000 | 33,800 | 33,000 | 33,800 | 9 |
| 2009/03/09 | 33,000 | 33,000 | 32,900 | 32,900 | 40 |
| 2009/03/06 | 33,000 | 34,300 | 32,800 | 32,800 | 64 |
| 2009/03/05 | 33,000 | 33,300 | 33,000 | 33,000 | 47 |
| 2009/03/04 | 32,900 | 33,000 | 32,900 | 33,000 | 25 |
| 2009/03/03 | 33,050 | 33,050 | 32,900 | 32,900 | 40 |
| 2009/03/02 | 33,000 | 33,050 | 33,000 | 33,050 | 7 |
| 2009/02/27 | 33,150 | 33,800 | 33,000 | 33,000 | 51 |
| 2009/02/26 | 33,100 | 33,100 | 33,050 | 33,100 | 57 |
| 2009/02/25 | 32,700 | 32,800 | 32,500 | 32,700 | 71 |
| 2009/02/24 | 31,400 | 31,600 | 31,400 | 31,500 | 33 |
| 2009/02/23 | 31,350 | 31,500 | 31,300 | 31,400 | 26 |
| 2009/02/20 | 31,500 | 31,600 | 31,200 | 31,350 | 43 |
| 2009/02/19 | 32,650 | 33,500 | 31,450 | 31,450 | 50 |
| 2009/02/18 | 31,250 | 31,500 | 30,900 | 31,450 | 69 |
| 2009/02/17 | 31,900 | 31,950 | 31,050 | 31,150 | 51 |
| 2009/02/16 | 34,000 | 34,000 | 31,050 | 31,900 | 101 |
| 2009/02/13 | 30,750 | 30,800 | 29,350 | 30,000 | 22 |
| 2009/02/12 | 28,200 | 29,800 | 28,200 | 28,600 | 23 |
| 2009/02/10 | 28,100 | 29,700 | 28,100 | 29,500 | 8 |
| 2009/02/09 | 29,300 | 29,300 | 27,990 | 28,150 | 37 |
| 2009/02/06 | 30,000 | 30,000 | 29,600 | 29,600 | 18 |
| 2009/02/05 | 30,100 | 30,500 | 30,000 | 30,000 | 22 |
| 2009/02/04 | 30,000 | 30,500 | 30,000 | 30,500 | 7 |
| 2009/02/03 | 30,400 | 30,400 | 29,800 | 30,000 | 9 |
| 2009/02/02 | 31,000 | 31,000 | 30,050 | 31,000 | 5 |
| 2009/01/30 | 33,900 | 33,900 | 31,000 | 31,000 | 39 |
| 2009/01/29 | 32,950 | 32,950 | 30,800 | 31,500 | 19 |
| 2009/01/28 | 31,300 | 32,450 | 31,300 | 32,450 | 6 |
| 2009/01/27 | 31,800 | 32,500 | 31,500 | 32,500 | 15 |
| 2009/01/26 | 30,000 | 30,000 | 30,000 | 30,000 | 34 |
| 2009/01/23 | 34,000 | 34,000 | 31,000 | 31,000 | 48 |
| 2009/01/22 | 35,500 | 35,500 | 34,250 | 34,550 | 35 |
| 2009/01/21 | 34,550 | 34,550 | 34,450 | 34,500 | 9 |
| 2009/01/20 | 34,700 | 34,700 | 34,500 | 34,500 | 2 |
| 2009/01/19 | 37,000 | 37,000 | 35,000 | 35,200 | 34 |
| 2009/01/16 | 37,500 | 38,900 | 37,500 | 37,900 | 37 |
| 2009/01/15 | 35,500 | 35,500 | 35,500 | 35,500 | 3 |
| 2009/01/14 | 33,700 | 33,700 | 33,700 | 33,700 | 6 |
| 2009/01/09 | 37,000 | 37,000 | 36,100 | 36,100 | 6 |
| 2009/01/08 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2009/01/07 | 36,700 | 37,000 | 36,700 | 36,700 | 14 |
| 2009/01/06 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |