ＪＴ(2914)の株価時系列情報
ＪＴ(2914)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 |
|---|---|---|---|---|---|
| 1995/12/29 | 894,000 | 898,000 | 891,000 | 895,000 | 482 |
| 1995/12/28 | 885,000 | 890,000 | 884,000 | 890,000 | 312 |
| 1995/12/27 | 886,000 | 892,000 | 883,000 | 891,000 | 525 |
| 1995/12/26 | 898,000 | 898,000 | 892,000 | 896,000 | 533 |
| 1995/12/25 | 899,000 | 899,000 | 893,000 | 894,000 | 670 |
| 1995/12/22 | 900,000 | 900,000 | 890,000 | 892,000 | 933 |
| 1995/12/21 | 893,000 | 893,000 | 891,000 | 891,000 | 749 |
| 1995/12/20 | 890,000 | 894,000 | 889,000 | 893,000 | 627 |
| 1995/12/19 | 890,000 | 891,000 | 889,000 | 891,000 | 703 |
| 1995/12/18 | 892,000 | 893,000 | 890,000 | 891,000 | 489 |
| 1995/12/15 | 890,000 | 893,000 | 888,000 | 891,000 | 332 |
| 1995/12/14 | 888,000 | 895,000 | 887,000 | 891,000 | 836 |
| 1995/12/13 | 888,000 | 891,000 | 888,000 | 889,000 | 1,089 |
| 1995/12/12 | 892,000 | 892,000 | 889,000 | 891,000 | 424 |
| 1995/12/11 | 892,000 | 894,000 | 890,000 | 892,000 | 314 |
| 1995/12/08 | 889,000 | 896,000 | 889,000 | 895,000 | 753 |
| 1995/12/07 | 897,000 | 899,000 | 894,000 | 899,000 | 566 |
| 1995/12/06 | 898,000 | 900,000 | 897,000 | 897,000 | 403 |
| 1995/12/05 | 899,000 | 902,000 | 897,000 | 900,000 | 778 |
| 1995/12/04 | 885,000 | 900,000 | 885,000 | 896,000 | 923 |
| 1995/12/01 | 881,000 | 890,000 | 881,000 | 882,000 | 836 |
| 1995/11/30 | 890,000 | 890,000 | 880,000 | 881,000 | 772 |
| 1995/11/29 | 884,000 | 884,000 | 879,000 | 880,000 | 363 |
| 1995/11/28 | 885,000 | 885,000 | 880,000 | 884,000 | 531 |
| 1995/11/27 | 882,000 | 884,000 | 874,000 | 883,000 | 311 |
| 1995/11/24 | 880,000 | 884,000 | 878,000 | 881,000 | 256 |
| 1995/11/22 | 882,000 | 885,000 | 875,000 | 881,000 | 523 |
| 1995/11/21 | 881,000 | 883,000 | 880,000 | 883,000 | 431 |
| 1995/11/20 | 883,000 | 886,000 | 880,000 | 880,000 | 408 |
| 1995/11/17 | 880,000 | 882,000 | 879,000 | 882,000 | 378 |
| 1995/11/16 | 882,000 | 882,000 | 877,000 | 879,000 | 542 |
| 1995/11/15 | 880,000 | 885,000 | 879,000 | 882,000 | 899 |
| 1995/11/14 | 880,000 | 881,000 | 877,000 | 878,000 | 322 |
| 1995/11/13 | 874,000 | 881,000 | 874,000 | 878,000 | 600 |
| 1995/11/10 | 871,000 | 875,000 | 871,000 | 874,000 | 394 |
| 1995/11/09 | 875,000 | 879,000 | 872,000 | 874,000 | 303 |
| 1995/11/08 | 875,000 | 877,000 | 873,000 | 875,000 | 896 |
| 1995/11/07 | 876,000 | 879,000 | 875,000 | 875,000 | 405 |
| 1995/11/06 | 872,000 | 880,000 | 872,000 | 875,000 | 284 |
| 1995/11/02 | 873,000 | 878,000 | 873,000 | 878,000 | 278 |
| 1995/11/01 | 870,000 | 880,000 | 870,000 | 872,000 | 297 |
| 1995/10/31 | 879,000 | 880,000 | 874,000 | 874,000 | 702 |
| 1995/10/30 | 873,000 | 873,000 | 860,000 | 873,000 | 464 |
| 1995/10/27 | 879,000 | 879,000 | 863,000 | 863,000 | 494 |
| 1995/10/26 | 870,000 | 870,000 | 855,000 | 863,000 | 1,754 |
| 1995/10/25 | 871,000 | 875,000 | 871,000 | 871,000 | 317 |
| 1995/10/24 | 870,000 | 875,000 | 866,000 | 871,000 | 521 |
| 1995/10/23 | 874,000 | 874,000 | 865,000 | 870,000 | 387 |
| 1995/10/20 | 872,000 | 875,000 | 872,000 | 875,000 | 323 |
| 1995/10/19 | 870,000 | 871,000 | 870,000 | 871,000 | 240 |
| 1995/10/18 | 873,000 | 873,000 | 864,000 | 867,000 | 328 |
| 1995/10/17 | 870,000 | 873,000 | 864,000 | 873,000 | 423 |
| 1995/10/16 | 868,000 | 875,000 | 868,000 | 875,000 | 318 |
| 1995/10/13 | 878,000 | 878,000 | 867,000 | 868,000 | 384 |
| 1995/10/12 | 862,000 | 877,000 | 860,000 | 868,000 | 728 |
| 1995/10/11 | 865,000 | 865,000 | 859,000 | 860,000 | 199 |
| 1995/10/09 | 878,000 | 878,000 | 867,000 | 870,000 | 204 |
| 1995/10/06 | 865,000 | 872,000 | 861,000 | 872,000 | 682 |
| 1995/10/05 | 863,000 | 863,000 | 852,000 | 863,000 | 271 |
| 1995/10/04 | 850,000 | 869,000 | 849,000 | 854,000 | 345 |
| 1995/10/03 | 846,000 | 855,000 | 846,000 | 850,000 | 285 |
| 1995/10/02 | 843,000 | 853,000 | 843,000 | 843,000 | 567 |
| 1995/09/29 | 869,000 | 869,000 | 853,000 | 853,000 | 391 |
| 1995/09/28 | 880,000 | 880,000 | 862,000 | 865,000 | 513 |
| 1995/09/27 | 869,000 | 878,000 | 855,000 | 867,000 | 395 |
| 1995/09/26 | 860,000 | 866,000 | 852,000 | 865,000 | 326 |
| 1995/09/25 | 860,000 | 869,000 | 860,000 | 860,000 | 439 |
| 1995/09/22 | 882,000 | 882,000 | 870,000 | 870,000 | 828 |
| 1995/09/21 | 881,000 | 890,000 | 877,000 | 888,000 | 760 |
| 1995/09/20 | 918,000 | 923,000 | 886,000 | 891,000 | 1,414 |
| 1995/09/19 | 899,000 | 923,000 | 890,000 | 914,000 | 2,121 |
| 1995/09/18 | 893,000 | 903,000 | 878,000 | 890,000 | 1,097 |
| 1995/09/14 | 860,000 | 883,000 | 856,000 | 878,000 | 1,031 |
| 1995/09/13 | 851,000 | 870,000 | 851,000 | 860,000 | 760 |
| 1995/09/12 | 846,000 | 864,000 | 843,000 | 850,000 | 973 |
| 1995/09/11 | 848,000 | 848,000 | 835,000 | 842,000 | 399 |
| 1995/09/08 | 848,000 | 848,000 | 830,000 | 840,000 | 1,108 |
| 1995/09/07 | 819,000 | 824,000 | 818,000 | 818,000 | 454 |
| 1995/09/06 | 829,000 | 829,000 | 820,000 | 823,000 | 397 |
| 1995/09/05 | 827,000 | 830,000 | 826,000 | 826,000 | 358 |
| 1995/09/04 | 827,000 | 838,000 | 827,000 | 835,000 | 429 |
| 1995/09/01 | 824,000 | 833,000 | 822,000 | 827,000 | 473 |
| 1995/08/31 | 831,000 | 835,000 | 825,000 | 829,000 | 336 |
| 1995/08/30 | 846,000 | 850,000 | 837,000 | 839,000 | 626 |
| 1995/08/29 | 837,000 | 844,000 | 835,000 | 844,000 | 373 |
| 1995/08/28 | 830,000 | 838,000 | 830,000 | 838,000 | 655 |
| 1995/08/25 | 864,000 | 864,000 | 830,000 | 831,000 | 3,554 |
| 1995/08/24 | 814,000 | 914,000 | 810,000 | 914,000 | 3,522 |
| 1995/08/23 | 822,000 | 822,000 | 814,000 | 814,000 | 284 |
| 1995/08/22 | 823,000 | 825,000 | 819,000 | 819,000 | 516 |
| 1995/08/21 | 829,000 | 831,000 | 821,000 | 823,000 | 543 |
| 1995/08/18 | 821,000 | 830,000 | 821,000 | 828,000 | 955 |
| 1995/08/17 | 824,000 | 828,000 | 820,000 | 825,000 | 590 |
| 1995/08/16 | 817,000 | 830,000 | 816,000 | 825,000 | 1,551 |
| 1995/08/15 | 782,000 | 809,000 | 782,000 | 809,000 | 602 |
| 1995/08/14 | 784,000 | 785,000 | 782,000 | 782,000 | 296 |
| 1995/08/11 | 782,000 | 786,000 | 780,000 | 784,000 | 629 |
| 1995/08/10 | 793,000 | 793,000 | 786,000 | 786,000 | 333 |
| 1995/08/09 | 786,000 | 793,000 | 785,000 | 793,000 | 215 |
| 1995/08/08 | 791,000 | 792,000 | 787,000 | 787,000 | 175 |
| 1995/08/07 | 791,000 | 795,000 | 787,000 | 787,000 | 357 |
| 1995/08/04 | 790,000 | 791,000 | 786,000 | 787,000 | 202 |
| 1995/08/03 | 794,000 | 799,000 | 788,000 | 790,000 | 400 |
| 1995/08/02 | 785,000 | 790,000 | 785,000 | 785,000 | 333 |
| 1995/08/01 | 798,000 | 798,000 | 785,000 | 785,000 | 684 |
| 1995/07/31 | 790,000 | 800,000 | 790,000 | 799,000 | 192 |
| 1995/07/28 | 805,000 | 805,000 | 792,000 | 792,000 | 524 |
| 1995/07/27 | 810,000 | 815,000 | 790,000 | 805,000 | 905 |
| 1995/07/26 | 794,000 | 815,000 | 789,000 | 814,000 | 1,349 |
| 1995/07/25 | 792,000 | 798,000 | 786,000 | 786,000 | 682 |
| 1995/07/24 | 793,000 | 793,000 | 787,000 | 792,000 | 429 |
| 1995/07/21 | 794,000 | 795,000 | 786,000 | 786,000 | 508 |
| 1995/07/20 | 786,000 | 793,000 | 786,000 | 787,000 | 420 |
| 1995/07/19 | 783,000 | 789,000 | 782,000 | 785,000 | 491 |
| 1995/07/18 | 780,000 | 787,000 | 779,000 | 780,000 | 401 |
| 1995/07/17 | 788,000 | 788,000 | 779,000 | 779,000 | 189 |
| 1995/07/14 | 792,000 | 792,000 | 780,000 | 785,000 | 167 |
| 1995/07/13 | 786,000 | 793,000 | 780,000 | 793,000 | 240 |
| 1995/07/12 | 792,000 | 795,000 | 786,000 | 786,000 | 404 |
| 1995/07/11 | 780,000 | 800,000 | 775,000 | 800,000 | 252 |
| 1995/07/10 | 780,000 | 780,000 | 771,000 | 775,000 | 284 |
| 1995/07/07 | 777,000 | 810,000 | 765,000 | 767,000 | 1,088 |
| 1995/07/06 | 760,000 | 779,000 | 760,000 | 779,000 | 458 |
| 1995/07/05 | 773,000 | 773,000 | 755,000 | 755,000 | 258 |
| 1995/07/04 | 767,000 | 775,000 | 761,000 | 773,000 | 575 |
| 1995/07/03 | 768,000 | 768,000 | 753,000 | 758,000 | 614 |
| 1995/06/30 | 750,000 | 762,000 | 748,000 | 758,000 | 733 |
| 1995/06/29 | 750,000 | 754,000 | 749,000 | 749,000 | 490 |
| 1995/06/28 | 746,000 | 746,000 | 741,000 | 745,000 | 647 |
| 1995/06/27 | 748,000 | 749,000 | 741,000 | 744,000 | 483 |
| 1995/06/26 | 754,000 | 760,000 | 748,000 | 748,000 | 416 |
| 1995/06/23 | 741,000 | 750,000 | 741,000 | 749,000 | 459 |
| 1995/06/22 | 730,000 | 745,000 | 727,000 | 736,000 | 363 |
| 1995/06/21 | 726,000 | 746,000 | 723,000 | 735,000 | 591 |
| 1995/06/20 | 724,000 | 730,000 | 724,000 | 730,000 | 274 |
| 1995/06/19 | 723,000 | 730,000 | 722,000 | 727,000 | 184 |
| 1995/06/16 | 733,000 | 743,000 | 716,000 | 743,000 | 346 |
| 1995/06/15 | 720,000 | 730,000 | 715,000 | 729,000 | 590 |
| 1995/06/14 | 720,000 | 720,000 | 710,000 | 720,000 | 800 |
| 1995/06/13 | 750,000 | 750,000 | 725,000 | 726,000 | 956 |
| 1995/06/12 | 775,000 | 775,000 | 750,000 | 750,000 | 575 |
| 1995/06/09 | 784,000 | 784,000 | 769,000 | 774,000 | 425 |
| 1995/06/08 | 784,000 | 784,000 | 773,000 | 774,000 | 637 |
| 1995/06/07 | 780,000 | 787,000 | 780,000 | 784,000 | 340 |
| 1995/06/06 | 784,000 | 795,000 | 784,000 | 790,000 | 331 |
| 1995/06/05 | 791,000 | 795,000 | 788,000 | 794,000 | 185 |
| 1995/06/02 | 799,000 | 800,000 | 791,000 | 799,000 | 274 |
| 1995/06/01 | 799,000 | 799,000 | 794,000 | 799,000 | 203 |
| 1995/05/31 | 801,000 | 802,000 | 780,000 | 796,000 | 605 |
| 1995/05/30 | 782,000 | 803,000 | 782,000 | 801,000 | 768 |
| 1995/05/29 | 776,000 | 782,000 | 771,000 | 782,000 | 631 |
| 1995/05/26 | 782,000 | 782,000 | 765,000 | 773,000 | 1,033 |
| 1995/05/25 | 765,000 | 767,000 | 762,000 | 762,000 | 719 |
| 1995/05/24 | 759,000 | 765,000 | 750,000 | 761,000 | 409 |
| 1995/05/23 | 761,000 | 765,000 | 750,000 | 759,000 | 693 |
| 1995/05/22 | 769,000 | 770,000 | 767,000 | 768,000 | 376 |
| 1995/05/19 | 770,000 | 771,000 | 769,000 | 771,000 | 475 |
| 1995/05/18 | 771,000 | 775,000 | 771,000 | 771,000 | 323 |
| 1995/05/17 | 772,000 | 775,000 | 770,000 | 772,000 | 275 |
| 1995/05/16 | 782,000 | 782,000 | 771,000 | 775,000 | 470 |
| 1995/05/15 | 785,000 | 787,000 | 783,000 | 783,000 | 304 |
| 1995/05/12 | 790,000 | 795,000 | 787,000 | 787,000 | 293 |
| 1995/05/11 | 792,000 | 792,000 | 787,000 | 790,000 | 352 |
| 1995/05/10 | 793,000 | 795,000 | 790,000 | 793,000 | 320 |
| 1995/05/09 | 793,000 | 798,000 | 792,000 | 793,000 | 348 |
| 1995/05/08 | 800,000 | 805,000 | 794,000 | 794,000 | 429 |
| 1995/05/02 | 797,000 | 804,000 | 796,000 | 800,000 | 580 |
| 1995/05/01 | 794,000 | 799,000 | 792,000 | 799,000 | 253 |
| 1995/04/28 | 793,000 | 800,000 | 790,000 | 791,000 | 816 |
| 1995/04/27 | 799,000 | 803,000 | 791,000 | 791,000 | 782 |
| 1995/04/26 | 800,000 | 806,000 | 795,000 | 797,000 | 1,103 |
| 1995/04/25 | 805,000 | 814,000 | 805,000 | 807,000 | 695 |
| 1995/04/24 | 811,000 | 815,000 | 806,000 | 806,000 | 543 |
| 1995/04/21 | 817,000 | 819,000 | 811,000 | 811,000 | 347 |
| 1995/04/20 | 815,000 | 818,000 | 814,000 | 814,000 | 301 |
| 1995/04/19 | 812,000 | 815,000 | 810,000 | 815,000 | 325 |
| 1995/04/18 | 820,000 | 821,000 | 817,000 | 820,000 | 227 |
| 1995/04/17 | 820,000 | 821,000 | 810,000 | 819,000 | 209 |
| 1995/04/14 | 835,000 | 835,000 | 828,000 | 830,000 | 401 |
| 1995/04/13 | 830,000 | 834,000 | 824,000 | 830,000 | 454 |
| 1995/04/12 | 830,000 | 835,000 | 818,000 | 821,000 | 265 |
| 1995/04/11 | 835,000 | 844,000 | 831,000 | 835,000 | 557 |
| 1995/04/10 | 823,000 | 836,000 | 818,000 | 835,000 | 761 |
| 1995/04/07 | 811,000 | 820,000 | 811,000 | 819,000 | 450 |
| 1995/04/06 | 810,000 | 814,000 | 808,000 | 811,000 | 466 |
| 1995/04/05 | 835,000 | 837,000 | 807,000 | 808,000 | 597 |
| 1995/04/04 | 802,000 | 837,000 | 802,000 | 835,000 | 514 |
| 1995/04/03 | 811,000 | 811,000 | 798,000 | 798,000 | 622 |
| 1995/03/31 | 819,000 | 825,000 | 811,000 | 811,000 | 807 |
| 1995/03/30 | 803,000 | 815,000 | 803,000 | 809,000 | 492 |
| 1995/03/29 | 820,000 | 820,000 | 805,000 | 811,000 | 540 |
| 1995/03/28 | 801,000 | 830,000 | 801,000 | 820,000 | 506 |
| 1995/03/27 | 845,000 | 845,000 | 801,000 | 805,000 | 1,276 |
| 1995/03/24 | 840,000 | 845,000 | 828,000 | 829,000 | 1,330 |
| 1995/03/23 | 850,000 | 853,000 | 848,000 | 850,000 | 1,013 |
| 1995/03/22 | 851,000 | 855,000 | 851,000 | 853,000 | 806 |
| 1995/03/20 | 851,000 | 854,000 | 850,000 | 850,000 | 800 |
| 1995/03/17 | 857,000 | 861,000 | 857,000 | 860,000 | 1,078 |
| 1995/03/16 | 856,000 | 860,000 | 856,000 | 860,000 | 650 |
| 1995/03/15 | 858,000 | 863,000 | 856,000 | 862,000 | 620 |
| 1995/03/14 | 866,000 | 868,000 | 860,000 | 860,000 | 676 |
| 1995/03/13 | 865,000 | 867,000 | 864,000 | 866,000 | 490 |
| 1995/03/10 | 875,000 | 878,000 | 861,000 | 865,000 | 846 |
| 1995/03/09 | 875,000 | 880,000 | 875,000 | 876,000 | 909 |
| 1995/03/08 | 872,000 | 882,000 | 870,000 | 872,000 | 966 |
| 1995/03/07 | 873,000 | 884,000 | 873,000 | 882,000 | 1,124 |
| 1995/03/06 | 848,000 | 872,000 | 848,000 | 872,000 | 552 |
| 1995/03/03 | 847,000 | 873,000 | 835,000 | 867,000 | 1,061 |
| 1995/03/02 | 829,000 | 855,000 | 829,000 | 849,000 | 868 |
| 1995/03/01 | 800,000 | 809,000 | 800,000 | 809,000 | 632 |
| 1995/02/28 | 815,000 | 815,000 | 800,000 | 804,000 | 1,007 |
| 1995/02/27 | 780,000 | 790,000 | 766,000 | 775,000 | 1,493 |
| 1995/02/24 | 811,000 | 819,000 | 810,000 | 810,000 | 1,186 |
| 1995/02/23 | 849,000 | 850,000 | 809,000 | 816,000 | 1,370 |
| 1995/02/22 | 862,000 | 862,000 | 856,000 | 856,000 | 1,276 |
| 1995/02/21 | 865,000 | 866,000 | 862,000 | 864,000 | 1,197 |
| 1995/02/20 | 871,000 | 873,000 | 867,000 | 867,000 | 699 |
| 1995/02/17 | 869,000 | 879,000 | 867,000 | 871,000 | 851 |
| 1995/02/16 | 879,000 | 880,000 | 871,000 | 871,000 | 1,083 |
| 1995/02/15 | 885,000 | 886,000 | 880,000 | 880,000 | 1,010 |
| 1995/02/14 | 888,000 | 890,000 | 886,000 | 887,000 | 598 |
| 1995/02/13 | 888,000 | 890,000 | 888,000 | 890,000 | 482 |
| 1995/02/10 | 887,000 | 888,000 | 887,000 | 888,000 | 506 |
| 1995/02/09 | 888,000 | 890,000 | 885,000 | 889,000 | 610 |
| 1995/02/08 | 890,000 | 892,000 | 887,000 | 890,000 | 688 |
| 1995/02/07 | 891,000 | 899,000 | 891,000 | 892,000 | 651 |
| 1995/02/06 | 884,000 | 890,000 | 884,000 | 890,000 | 599 |
| 1995/02/03 | 880,000 | 885,000 | 880,000 | 883,000 | 770 |
| 1995/02/02 | 885,000 | 889,000 | 881,000 | 882,000 | 850 |
| 1995/02/01 | 889,000 | 890,000 | 883,000 | 889,000 | 1,647 |
| 1995/01/31 | 890,000 | 900,000 | 890,000 | 900,000 | 2,513 |
| 1995/01/30 | 892,000 | 895,000 | 890,000 | 890,000 | 1,893 |
| 1995/01/27 | 901,000 | 901,000 | 891,000 | 891,000 | 1,266 |
| 1995/01/26 | 896,000 | 899,000 | 891,000 | 891,000 | 1,219 |
| 1995/01/25 | 902,000 | 907,000 | 897,000 | 897,000 | 1,479 |
| 1995/01/24 | 891,000 | 904,000 | 891,000 | 900,000 | 1,935 |
| 1995/01/23 | 904,000 | 905,000 | 891,000 | 891,000 | 2,074 |
| 1995/01/20 | 906,000 | 912,000 | 905,000 | 909,000 | 778 |
| 1995/01/19 | 927,000 | 928,000 | 910,000 | 911,000 | 1,154 |
| 1995/01/18 | 943,000 | 943,000 | 930,000 | 937,000 | 1,006 |
| 1995/01/17 | 942,000 | 949,000 | 942,000 | 947,000 | 396 |
| 1995/01/13 | 954,000 | 955,000 | 949,000 | 952,000 | 747 |
| 1995/01/12 | 969,000 | 969,000 | 954,000 | 954,000 | 729 |
| 1995/01/11 | 969,000 | 972,000 | 964,000 | 969,000 | 737 |
| 1995/01/10 | 970,000 | 976,000 | 969,000 | 969,000 | 1,196 |
| 1995/01/09 | 966,000 | 974,000 | 966,000 | 969,000 | 621 |
| 1995/01/06 | 971,000 | 975,000 | 966,000 | 966,000 | 372 |
| 1995/01/05 | 985,000 | 985,000 | 975,000 | 976,000 | 697 |
| 1995/01/04 | 987,000 | 987,000 | 972,000 | 975,000 | 271 |