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 |
|---|---|---|---|---|---|
| 1996/12/30 | 782,000 | 785,000 | 778,000 | 785,000 | 572 |
| 1996/12/27 | 787,000 | 789,000 | 782,000 | 784,000 | 1,275 |
| 1996/12/26 | 785,000 | 789,000 | 773,000 | 777,000 | 1,757 |
| 1996/12/25 | 774,000 | 790,000 | 774,000 | 790,000 | 1,155 |
| 1996/12/24 | 792,000 | 792,000 | 783,000 | 784,000 | 1,233 |
| 1996/12/20 | 793,000 | 794,000 | 787,000 | 789,000 | 2,208 |
| 1996/12/19 | 796,000 | 796,000 | 791,000 | 793,000 | 2,097 |
| 1996/12/18 | 796,000 | 797,000 | 790,000 | 792,000 | 1,238 |
| 1996/12/17 | 790,000 | 798,000 | 789,000 | 798,000 | 1,756 |
| 1996/12/16 | 796,000 | 798,000 | 792,000 | 792,000 | 752 |
| 1996/12/13 | 796,000 | 799,000 | 796,000 | 798,000 | 2,093 |
| 1996/12/12 | 800,000 | 802,000 | 799,000 | 800,000 | 1,079 |
| 1996/12/11 | 802,000 | 802,000 | 799,000 | 802,000 | 1,081 |
| 1996/12/10 | 803,000 | 804,000 | 800,000 | 803,000 | 1,005 |
| 1996/12/09 | 805,000 | 805,000 | 802,000 | 803,000 | 994 |
| 1996/12/06 | 805,000 | 806,000 | 799,000 | 800,000 | 1,436 |
| 1996/12/05 | 807,000 | 808,000 | 805,000 | 807,000 | 1,027 |
| 1996/12/04 | 807,000 | 808,000 | 806,000 | 808,000 | 863 |
| 1996/12/03 | 808,000 | 810,000 | 807,000 | 808,000 | 623 |
| 1996/12/02 | 811,000 | 812,000 | 808,000 | 808,000 | 1,096 |
| 1996/11/29 | 808,000 | 811,000 | 808,000 | 811,000 | 628 |
| 1996/11/28 | 812,000 | 812,000 | 810,000 | 811,000 | 1,313 |
| 1996/11/27 | 809,000 | 811,000 | 809,000 | 810,000 | 1,788 |
| 1996/11/26 | 809,000 | 813,000 | 807,000 | 809,000 | 3,186 |
| 1996/11/25 | 808,000 | 810,000 | 807,000 | 807,000 | 698 |
| 1996/11/22 | 808,000 | 809,000 | 803,000 | 805,000 | 2,057 |
| 1996/11/21 | 807,000 | 810,000 | 805,000 | 810,000 | 1,254 |
| 1996/11/20 | 811,000 | 812,000 | 806,000 | 808,000 | 1,570 |
| 1996/11/19 | 808,000 | 810,000 | 806,000 | 810,000 | 1,030 |
| 1996/11/18 | 804,000 | 810,000 | 803,000 | 810,000 | 919 |
| 1996/11/15 | 807,000 | 807,000 | 800,000 | 802,000 | 903 |
| 1996/11/14 | 811,000 | 813,000 | 803,000 | 807,000 | 485 |
| 1996/11/13 | 812,000 | 817,000 | 812,000 | 816,000 | 1,467 |
| 1996/11/12 | 814,000 | 814,000 | 810,000 | 811,000 | 800 |
| 1996/11/11 | 813,000 | 814,000 | 810,000 | 814,000 | 741 |
| 1996/11/08 | 807,000 | 814,000 | 807,000 | 813,000 | 1,217 |
| 1996/11/07 | 807,000 | 810,000 | 804,000 | 807,000 | 835 |
| 1996/11/06 | 806,000 | 808,000 | 804,000 | 807,000 | 377 |
| 1996/11/05 | 805,000 | 809,000 | 802,000 | 807,000 | 798 |
| 1996/11/01 | 803,000 | 804,000 | 802,000 | 804,000 | 878 |
| 1996/10/31 | 803,000 | 805,000 | 801,000 | 804,000 | 561 |
| 1996/10/30 | 803,000 | 804,000 | 801,000 | 803,000 | 648 |
| 1996/10/29 | 801,000 | 804,000 | 800,000 | 803,000 | 574 |
| 1996/10/28 | 805,000 | 805,000 | 800,000 | 801,000 | 1,186 |
| 1996/10/25 | 804,000 | 805,000 | 800,000 | 800,000 | 1,088 |
| 1996/10/24 | 805,000 | 805,000 | 800,000 | 800,000 | 725 |
| 1996/10/23 | 800,000 | 805,000 | 799,000 | 802,000 | 1,018 |
| 1996/10/22 | 800,000 | 801,000 | 799,000 | 799,000 | 1,260 |
| 1996/10/21 | 804,000 | 804,000 | 800,000 | 800,000 | 581 |
| 1996/10/18 | 809,000 | 810,000 | 804,000 | 804,000 | 1,308 |
| 1996/10/17 | 808,000 | 809,000 | 806,000 | 808,000 | 782 |
| 1996/10/16 | 814,000 | 814,000 | 808,000 | 810,000 | 1,117 |
| 1996/10/15 | 808,000 | 815,000 | 808,000 | 812,000 | 870 |
| 1996/10/14 | 808,000 | 809,000 | 806,000 | 807,000 | 509 |
| 1996/10/11 | 804,000 | 810,000 | 803,000 | 808,000 | 1,097 |
| 1996/10/09 | 803,000 | 810,000 | 801,000 | 804,000 | 617 |
| 1996/10/08 | 808,000 | 809,000 | 800,000 | 804,000 | 1,414 |
| 1996/10/07 | 810,000 | 815,000 | 808,000 | 811,000 | 417 |
| 1996/10/04 | 816,000 | 816,000 | 809,000 | 809,000 | 1,001 |
| 1996/10/03 | 816,000 | 816,000 | 812,000 | 815,000 | 1,080 |
| 1996/10/02 | 818,000 | 818,000 | 814,000 | 816,000 | 705 |
| 1996/10/01 | 818,000 | 819,000 | 816,000 | 817,000 | 802 |
| 1996/09/30 | 820,000 | 822,000 | 816,000 | 822,000 | 1,033 |
| 1996/09/27 | 816,000 | 820,000 | 814,000 | 820,000 | 1,558 |
| 1996/09/26 | 815,000 | 818,000 | 814,000 | 816,000 | 1,587 |
| 1996/09/25 | 814,000 | 818,000 | 812,000 | 813,000 | 946 |
| 1996/09/24 | 805,000 | 814,000 | 805,000 | 812,000 | 1,445 |
| 1996/09/20 | 808,000 | 810,000 | 804,000 | 805,000 | 934 |
| 1996/09/19 | 810,000 | 812,000 | 808,000 | 808,000 | 883 |
| 1996/09/18 | 821,000 | 821,000 | 809,000 | 810,000 | 1,586 |
| 1996/09/17 | 815,000 | 819,000 | 812,000 | 817,000 | 1,036 |
| 1996/09/13 | 806,000 | 809,000 | 801,000 | 809,000 | 1,443 |
| 1996/09/12 | 800,000 | 803,000 | 799,000 | 803,000 | 1,049 |
| 1996/09/11 | 800,000 | 801,000 | 799,000 | 800,000 | 896 |
| 1996/09/10 | 796,000 | 805,000 | 796,000 | 800,000 | 1,507 |
| 1996/09/09 | 798,000 | 799,000 | 796,000 | 796,000 | 901 |
| 1996/09/06 | 799,000 | 800,000 | 798,000 | 798,000 | 1,146 |
| 1996/09/05 | 799,000 | 803,000 | 799,000 | 801,000 | 907 |
| 1996/09/04 | 800,000 | 801,000 | 799,000 | 799,000 | 1,694 |
| 1996/09/03 | 799,000 | 803,000 | 798,000 | 803,000 | 985 |
| 1996/09/02 | 798,000 | 799,000 | 796,000 | 799,000 | 1,062 |
| 1996/08/30 | 797,000 | 799,000 | 795,000 | 799,000 | 1,150 |
| 1996/08/29 | 800,000 | 801,000 | 798,000 | 798,000 | 1,055 |
| 1996/08/28 | 801,000 | 804,000 | 800,000 | 802,000 | 1,173 |
| 1996/08/27 | 797,000 | 803,000 | 797,000 | 802,000 | 995 |
| 1996/08/26 | 804,000 | 805,000 | 799,000 | 799,000 | 1,968 |
| 1996/08/23 | 815,000 | 816,000 | 806,000 | 809,000 | 1,994 |
| 1996/08/22 | 820,000 | 820,000 | 815,000 | 817,000 | 1,049 |
| 1996/08/21 | 824,000 | 824,000 | 820,000 | 820,000 | 585 |
| 1996/08/20 | 819,000 | 825,000 | 818,000 | 825,000 | 1,972 |
| 1996/08/19 | 824,000 | 824,000 | 815,000 | 817,000 | 1,078 |
| 1996/08/16 | 819,000 | 823,000 | 818,000 | 823,000 | 1,023 |
| 1996/08/15 | 819,000 | 822,000 | 817,000 | 822,000 | 1,259 |
| 1996/08/14 | 815,000 | 818,000 | 812,000 | 815,000 | 1,728 |
| 1996/08/13 | 810,000 | 813,000 | 808,000 | 812,000 | 768 |
| 1996/08/12 | 805,000 | 811,000 | 804,000 | 811,000 | 1,093 |
| 1996/08/09 | 816,000 | 817,000 | 814,000 | 815,000 | 850 |
| 1996/08/08 | 810,000 | 815,000 | 810,000 | 815,000 | 960 |
| 1996/08/07 | 815,000 | 817,000 | 813,000 | 816,000 | 1,134 |
| 1996/08/06 | 818,000 | 818,000 | 815,000 | 818,000 | 682 |
| 1996/08/05 | 818,000 | 819,000 | 816,000 | 818,000 | 1,091 |
| 1996/08/02 | 819,000 | 819,000 | 814,000 | 815,000 | 912 |
| 1996/08/01 | 806,000 | 816,000 | 805,000 | 814,000 | 2,063 |
| 1996/07/31 | 813,000 | 813,000 | 803,000 | 810,000 | 1,585 |
| 1996/07/30 | 816,000 | 817,000 | 813,000 | 813,000 | 906 |
| 1996/07/29 | 819,000 | 819,000 | 816,000 | 817,000 | 812 |
| 1996/07/26 | 819,000 | 822,000 | 819,000 | 819,000 | 2,881 |
| 1996/07/25 | 820,000 | 822,000 | 819,000 | 822,000 | 861 |
| 1996/07/24 | 826,000 | 826,000 | 818,000 | 821,000 | 1,332 |
| 1996/07/23 | 817,000 | 825,000 | 815,000 | 825,000 | 1,971 |
| 1996/07/22 | 821,000 | 821,000 | 815,000 | 817,000 | 1,289 |
| 1996/07/19 | 830,000 | 830,000 | 823,000 | 823,000 | 1,237 |
| 1996/07/18 | 830,000 | 832,000 | 830,000 | 830,000 | 1,454 |
| 1996/07/17 | 832,000 | 833,000 | 830,000 | 830,000 | 2,257 |
| 1996/07/16 | 829,000 | 830,000 | 826,000 | 829,000 | 2,212 |
| 1996/07/15 | 831,000 | 834,000 | 829,000 | 832,000 | 1,489 |
| 1996/07/12 | 830,000 | 834,000 | 829,000 | 831,000 | 1,973 |
| 1996/07/11 | 830,000 | 834,000 | 830,000 | 834,000 | 1,935 |
| 1996/07/10 | 832,000 | 834,000 | 830,000 | 830,000 | 1,247 |
| 1996/07/09 | 831,000 | 833,000 | 830,000 | 831,000 | 1,253 |
| 1996/07/08 | 830,000 | 835,000 | 829,000 | 830,000 | 2,354 |
| 1996/07/05 | 838,000 | 838,000 | 835,000 | 836,000 | 2,367 |
| 1996/07/04 | 837,000 | 838,000 | 836,000 | 838,000 | 2,880 |
| 1996/07/03 | 839,000 | 839,000 | 835,000 | 837,000 | 1,963 |
| 1996/07/02 | 840,000 | 843,000 | 835,000 | 839,000 | 2,914 |
| 1996/07/01 | 845,000 | 845,000 | 838,000 | 840,000 | 5,399 |
| 1996/06/28 | 836,000 | 840,000 | 835,000 | 840,000 | 5,287 |
| 1996/06/27 | 835,000 | 837,000 | 834,000 | 836,000 | 3,297 |
| 1996/06/26 | 835,000 | 837,000 | 834,000 | 836,000 | 3,975 |
| 1996/06/25 | 833,000 | 836,000 | 832,000 | 836,000 | 3,529 |
| 1996/06/24 | 837,000 | 838,000 | 831,000 | 835,000 | 3,780 |
| 1996/06/21 | 833,000 | 837,000 | 830,000 | 835,000 | 12,236 |
| 1996/06/20 | 860,000 | 860,000 | 852,000 | 853,000 | 4,529 |
| 1996/06/19 | 863,000 | 865,000 | 857,000 | 860,000 | 3,213 |
| 1996/06/18 | 850,000 | 872,000 | 850,000 | 865,000 | 15,041 |
| 1996/06/17 | 861,000 | 863,000 | 841,000 | 841,000 | 4,214 |
| 1996/06/14 | 869,000 | 870,000 | 861,000 | 861,000 | 1,497 |
| 1996/06/13 | 868,000 | 868,000 | 860,000 | 861,000 | 1,022 |
| 1996/06/12 | 875,000 | 880,000 | 869,000 | 870,000 | 771 |
| 1996/06/11 | 879,000 | 881,000 | 870,000 | 875,000 | 386 |
| 1996/06/10 | 869,000 | 885,000 | 864,000 | 884,000 | 747 |
| 1996/06/07 | 864,000 | 865,000 | 862,000 | 864,000 | 720 |
| 1996/06/06 | 870,000 | 880,000 | 870,000 | 872,000 | 419 |
| 1996/06/05 | 863,000 | 865,000 | 859,000 | 863,000 | 660 |
| 1996/06/04 | 861,000 | 876,000 | 845,000 | 859,000 | 1,089 |
| 1996/06/03 | 894,000 | 899,000 | 881,000 | 881,000 | 1,044 |
| 1996/05/31 | 933,000 | 933,000 | 923,000 | 924,000 | 374 |
| 1996/05/30 | 939,000 | 939,000 | 931,000 | 932,000 | 409 |
| 1996/05/29 | 944,000 | 944,000 | 937,000 | 940,000 | 373 |
| 1996/05/28 | 949,000 | 950,000 | 941,000 | 948,000 | 458 |
| 1996/05/27 | 939,000 | 939,000 | 930,000 | 931,000 | 217 |
| 1996/05/24 | 939,000 | 941,000 | 931,000 | 931,000 | 505 |
| 1996/05/23 | 941,000 | 942,000 | 935,000 | 935,000 | 664 |
| 1996/05/22 | 950,000 | 953,000 | 941,000 | 941,000 | 752 |
| 1996/05/21 | 950,000 | 951,000 | 947,000 | 947,000 | 250 |
| 1996/05/20 | 948,000 | 953,000 | 945,000 | 947,000 | 370 |
| 1996/05/17 | 957,000 | 959,000 | 939,000 | 943,000 | 360 |
| 1996/05/16 | 957,000 | 960,000 | 951,000 | 957,000 | 353 |
| 1996/05/15 | 942,000 | 949,000 | 942,000 | 947,000 | 453 |
| 1996/05/14 | 945,000 | 945,000 | 940,000 | 940,000 | 428 |
| 1996/05/13 | 943,000 | 949,000 | 939,000 | 942,000 | 558 |
| 1996/05/10 | 953,000 | 954,000 | 947,000 | 947,000 | 646 |
| 1996/05/09 | 959,000 | 963,000 | 954,000 | 955,000 | 701 |
| 1996/05/08 | 956,000 | 959,000 | 956,000 | 959,000 | 352 |
| 1996/05/07 | 961,000 | 962,000 | 955,000 | 956,000 | 753 |
| 1996/05/02 | 959,000 | 965,000 | 959,000 | 964,000 | 479 |
| 1996/05/01 | 969,000 | 969,000 | 959,000 | 959,000 | 538 |
| 1996/04/30 | 960,000 | 968,000 | 957,000 | 968,000 | 560 |
| 1996/04/26 | 956,000 | 959,000 | 949,000 | 959,000 | 1,190 |
| 1996/04/25 | 965,000 | 965,000 | 954,000 | 956,000 | 726 |
| 1996/04/24 | 956,000 | 965,000 | 956,000 | 965,000 | 449 |
| 1996/04/23 | 957,000 | 957,000 | 950,000 | 951,000 | 1,628 |
| 1996/04/22 | 955,000 | 959,000 | 954,000 | 958,000 | 874 |
| 1996/04/19 | 975,000 | 975,000 | 965,000 | 965,000 | 999 |
| 1996/04/18 | 978,000 | 978,000 | 968,000 | 975,000 | 970 |
| 1996/04/17 | 991,000 | 991,000 | 978,000 | 983,000 | 678 |
| 1996/04/16 | 998,000 | 1,020,000 | 993,000 | 1,000,000 | 2,133 |
| 1996/04/15 | 990,000 | 997,000 | 990,000 | 992,000 | 602 |
| 1996/04/12 | 976,000 | 987,000 | 971,000 | 987,000 | 880 |
| 1996/04/11 | 968,000 | 976,000 | 965,000 | 976,000 | 708 |
| 1996/04/10 | 966,000 | 974,000 | 966,000 | 966,000 | 897 |
| 1996/04/09 | 964,000 | 969,000 | 964,000 | 965,000 | 571 |
| 1996/04/08 | 980,000 | 980,000 | 962,000 | 962,000 | 546 |
| 1996/04/05 | 964,000 | 970,000 | 960,000 | 970,000 | 654 |
| 1996/04/04 | 961,000 | 970,000 | 959,000 | 968,000 | 447 |
| 1996/04/03 | 978,000 | 978,000 | 970,000 | 970,000 | 266 |
| 1996/04/02 | 977,000 | 980,000 | 970,000 | 972,000 | 502 |
| 1996/04/01 | 990,000 | 992,000 | 976,000 | 976,000 | 1,206 |
| 1996/03/29 | 990,000 | 995,000 | 983,000 | 990,000 | 806 |
| 1996/03/28 | 980,000 | 986,000 | 970,000 | 984,000 | 539 |
| 1996/03/27 | 969,000 | 969,000 | 955,000 | 969,000 | 1,119 |
| 1996/03/26 | 965,000 | 975,000 | 960,000 | 960,000 | 400 |
| 1996/03/25 | 965,000 | 970,000 | 960,000 | 970,000 | 369 |
| 1996/03/22 | 983,000 | 983,000 | 960,000 | 965,000 | 480 |
| 1996/03/21 | 985,000 | 990,000 | 980,000 | 983,000 | 748 |
| 1996/03/19 | 987,000 | 995,000 | 980,000 | 984,000 | 923 |
| 1996/03/18 | 982,000 | 990,000 | 981,000 | 985,000 | 905 |
| 1996/03/15 | 973,000 | 983,000 | 973,000 | 976,000 | 1,167 |
| 1996/03/14 | 968,000 | 974,000 | 968,000 | 970,000 | 602 |
| 1996/03/13 | 961,000 | 970,000 | 961,000 | 968,000 | 428 |
| 1996/03/12 | 955,000 | 964,000 | 954,000 | 960,000 | 886 |
| 1996/03/11 | 952,000 | 955,000 | 952,000 | 953,000 | 750 |
| 1996/03/08 | 952,000 | 967,000 | 952,000 | 962,000 | 1,003 |
| 1996/03/07 | 976,000 | 976,000 | 962,000 | 962,000 | 857 |
| 1996/03/06 | 978,000 | 980,000 | 975,000 | 976,000 | 1,060 |
| 1996/03/05 | 993,000 | 993,000 | 987,000 | 988,000 | 403 |
| 1996/03/04 | 990,000 | 1,010,000 | 988,000 | 994,000 | 955 |
| 1996/03/01 | 967,000 | 987,000 | 967,000 | 987,000 | 514 |
| 1996/02/29 | 966,000 | 990,000 | 966,000 | 990,000 | 564 |
| 1996/02/28 | 965,000 | 973,000 | 965,000 | 969,000 | 850 |
| 1996/02/27 | 961,000 | 968,000 | 961,000 | 964,000 | 460 |
| 1996/02/26 | 970,000 | 973,000 | 970,000 | 971,000 | 519 |
| 1996/02/23 | 977,000 | 980,000 | 973,000 | 975,000 | 761 |
| 1996/02/22 | 980,000 | 983,000 | 975,000 | 977,000 | 1,949 |
| 1996/02/21 | 977,000 | 980,000 | 971,000 | 978,000 | 501 |
| 1996/02/20 | 983,000 | 991,000 | 983,000 | 987,000 | 551 |
| 1996/02/19 | 985,000 | 995,000 | 985,000 | 993,000 | 357 |
| 1996/02/16 | 999,000 | 1,010,000 | 975,000 | 1,000,000 | 1,595 |
| 1996/02/15 | 995,000 | 1,020,000 | 993,000 | 1,010,000 | 4,246 |
| 1996/02/14 | 987,000 | 994,000 | 987,000 | 990,000 | 597 |
| 1996/02/13 | 995,000 | 997,000 | 987,000 | 988,000 | 1,146 |
| 1996/02/09 | 968,000 | 995,000 | 965,000 | 987,000 | 2,574 |
| 1996/02/08 | 970,000 | 974,000 | 964,000 | 964,000 | 1,241 |
| 1996/02/07 | 932,000 | 970,000 | 932,000 | 965,000 | 2,096 |
| 1996/02/06 | 955,000 | 955,000 | 932,000 | 938,000 | 2,033 |
| 1996/02/05 | 950,000 | 965,000 | 949,000 | 965,000 | 1,461 |
| 1996/02/02 | 950,000 | 1,010,000 | 938,000 | 980,000 | 7,230 |
| 1996/02/01 | 900,000 | 908,000 | 900,000 | 907,000 | 861 |
| 1996/01/31 | 895,000 | 900,000 | 895,000 | 898,000 | 1,031 |
| 1996/01/30 | 889,000 | 893,000 | 889,000 | 893,000 | 436 |
| 1996/01/29 | 898,000 | 900,000 | 890,000 | 892,000 | 353 |
| 1996/01/26 | 893,000 | 898,000 | 892,000 | 898,000 | 817 |
| 1996/01/25 | 890,000 | 892,000 | 889,000 | 892,000 | 621 |
| 1996/01/24 | 887,000 | 891,000 | 887,000 | 890,000 | 411 |
| 1996/01/23 | 887,000 | 890,000 | 887,000 | 887,000 | 589 |
| 1996/01/22 | 885,000 | 893,000 | 885,000 | 890,000 | 406 |
| 1996/01/19 | 889,000 | 890,000 | 886,000 | 890,000 | 634 |
| 1996/01/18 | 885,000 | 891,000 | 885,000 | 889,000 | 361 |
| 1996/01/17 | 888,000 | 894,000 | 888,000 | 891,000 | 437 |
| 1996/01/16 | 884,000 | 893,000 | 884,000 | 888,000 | 639 |
| 1996/01/12 | 894,000 | 897,000 | 892,000 | 894,000 | 484 |
| 1996/01/11 | 894,000 | 897,000 | 894,000 | 895,000 | 558 |
| 1996/01/10 | 897,000 | 899,000 | 894,000 | 898,000 | 446 |
| 1996/01/09 | 891,000 | 900,000 | 890,000 | 898,000 | 1,072 |
| 1996/01/08 | 890,000 | 892,000 | 889,000 | 891,000 | 324 |
| 1996/01/05 | 895,000 | 896,000 | 886,000 | 894,000 | 427 |
| 1996/01/04 | 885,000 | 896,000 | 885,000 | 894,000 | 479 |