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 |
|---|---|---|---|---|---|
| 1997/12/30 | 928,000 | 933,000 | 922,000 | 926,000 | 1,043 |
| 1997/12/29 | 948,000 | 948,000 | 928,000 | 928,000 | 876 |
| 1997/12/26 | 938,000 | 938,000 | 909,000 | 920,000 | 837 |
| 1997/12/25 | 922,000 | 945,000 | 908,000 | 933,000 | 817 |
| 1997/12/24 | 905,000 | 927,000 | 904,000 | 922,000 | 1,541 |
| 1997/12/22 | 886,000 | 902,000 | 876,000 | 902,000 | 1,790 |
| 1997/12/19 | 865,000 | 867,000 | 849,000 | 866,000 | 2,474 |
| 1997/12/18 | 900,000 | 905,000 | 809,000 | 810,000 | 3,519 |
| 1997/12/17 | 962,000 | 962,000 | 890,000 | 909,000 | 2,710 |
| 1997/12/16 | 989,000 | 989,000 | 950,000 | 972,000 | 1,292 |
| 1997/12/15 | 973,000 | 987,000 | 961,000 | 985,000 | 1,022 |
| 1997/12/12 | 943,000 | 964,000 | 942,000 | 963,000 | 1,175 |
| 1997/12/11 | 947,000 | 948,000 | 943,000 | 943,000 | 380 |
| 1997/12/10 | 955,000 | 961,000 | 948,000 | 952,000 | 422 |
| 1997/12/09 | 948,000 | 955,000 | 943,000 | 955,000 | 1,071 |
| 1997/12/08 | 955,000 | 960,000 | 940,000 | 948,000 | 654 |
| 1997/12/05 | 941,000 | 955,000 | 940,000 | 955,000 | 1,417 |
| 1997/12/04 | 956,000 | 956,000 | 943,000 | 945,000 | 623 |
| 1997/12/03 | 975,000 | 978,000 | 966,000 | 966,000 | 425 |
| 1997/12/02 | 993,000 | 993,000 | 978,000 | 978,000 | 926 |
| 1997/12/01 | 985,000 | 994,000 | 975,000 | 993,000 | 728 |
| 1997/11/28 | 966,000 | 987,000 | 964,000 | 977,000 | 1,240 |
| 1997/11/27 | 946,000 | 956,000 | 940,000 | 956,000 | 773 |
| 1997/11/26 | 943,000 | 966,000 | 934,000 | 966,000 | 721 |
| 1997/11/25 | 950,000 | 950,000 | 927,000 | 933,000 | 1,837 |
| 1997/11/21 | 961,000 | 969,000 | 956,000 | 960,000 | 1,238 |
| 1997/11/20 | 940,000 | 963,000 | 940,000 | 960,000 | 1,158 |
| 1997/11/19 | 967,000 | 969,000 | 945,000 | 950,000 | 1,417 |
| 1997/11/18 | 951,000 | 990,000 | 951,000 | 987,000 | 1,356 |
| 1997/11/17 | 963,000 | 990,000 | 956,000 | 961,000 | 1,665 |
| 1997/11/14 | 955,000 | 959,000 | 952,000 | 953,000 | 1,153 |
| 1997/11/13 | 941,000 | 970,000 | 940,000 | 970,000 | 1,365 |
| 1997/11/12 | 956,000 | 963,000 | 951,000 | 951,000 | 994 |
| 1997/11/11 | 958,000 | 968,000 | 948,000 | 960,000 | 761 |
| 1997/11/10 | 938,000 | 947,000 | 931,000 | 938,000 | 1,141 |
| 1997/11/07 | 956,000 | 960,000 | 950,000 | 958,000 | 1,523 |
| 1997/11/06 | 962,000 | 968,000 | 956,000 | 964,000 | 1,660 |
| 1997/11/05 | 985,000 | 987,000 | 968,000 | 968,000 | 1,172 |
| 1997/11/04 | 995,000 | 997,000 | 988,000 | 997,000 | 1,343 |
| 1997/10/31 | 960,000 | 990,000 | 951,000 | 987,000 | 1,127 |
| 1997/10/30 | 975,000 | 975,000 | 950,000 | 950,000 | 540 |
| 1997/10/29 | 994,000 | 994,000 | 977,000 | 985,000 | 1,051 |
| 1997/10/28 | 975,000 | 977,000 | 950,000 | 977,000 | 1,567 |
| 1997/10/27 | 975,000 | 990,000 | 970,000 | 989,000 | 499 |
| 1997/10/24 | 964,000 | 999,000 | 951,000 | 995,000 | 1,708 |
| 1997/10/23 | 969,000 | 969,000 | 945,000 | 956,000 | 1,254 |
| 1997/10/22 | 962,000 | 971,000 | 960,000 | 970,000 | 1,026 |
| 1997/10/21 | 993,000 | 993,000 | 951,000 | 952,000 | 702 |
| 1997/10/20 | 993,000 | 994,000 | 988,000 | 993,000 | 487 |
| 1997/10/17 | 991,000 | 1,000,000 | 991,000 | 992,000 | 1,470 |
| 1997/10/16 | 1,000,000 | 1,010,000 | 995,000 | 998,000 | 2,900 |
| 1997/10/15 | 994,000 | 1,000,000 | 989,000 | 1,000,000 | 3,056 |
| 1997/10/14 | 985,000 | 995,000 | 981,000 | 988,000 | 2,415 |
| 1997/10/13 | 980,000 | 980,000 | 970,000 | 978,000 | 1,546 |
| 1997/10/09 | 971,000 | 980,000 | 970,000 | 977,000 | 840 |
| 1997/10/08 | 970,000 | 980,000 | 968,000 | 975,000 | 745 |
| 1997/10/07 | 983,000 | 984,000 | 970,000 | 971,000 | 736 |
| 1997/10/06 | 980,000 | 985,000 | 976,000 | 985,000 | 878 |
| 1997/10/03 | 979,000 | 985,000 | 973,000 | 976,000 | 1,817 |
| 1997/10/02 | 980,000 | 983,000 | 966,000 | 980,000 | 2,563 |
| 1997/10/01 | 939,000 | 975,000 | 934,000 | 967,000 | 2,347 |
| 1997/09/30 | 925,000 | 939,000 | 924,000 | 939,000 | 2,114 |
| 1997/09/29 | 924,000 | 928,000 | 923,000 | 925,000 | 1,257 |
| 1997/09/26 | 940,000 | 940,000 | 925,000 | 925,000 | 810 |
| 1997/09/25 | 942,000 | 951,000 | 932,000 | 945,000 | 726 |
| 1997/09/24 | 937,000 | 950,000 | 925,000 | 925,000 | 1,036 |
| 1997/09/22 | 925,000 | 929,000 | 924,000 | 927,000 | 1,368 |
| 1997/09/19 | 943,000 | 943,000 | 915,000 | 921,000 | 1,879 |
| 1997/09/18 | 949,000 | 950,000 | 936,000 | 945,000 | 1,845 |
| 1997/09/17 | 949,000 | 950,000 | 940,000 | 943,000 | 1,331 |
| 1997/09/16 | 964,000 | 965,000 | 940,000 | 948,000 | 1,570 |
| 1997/09/12 | 940,000 | 963,000 | 940,000 | 962,000 | 1,007 |
| 1997/09/11 | 940,000 | 948,000 | 938,000 | 941,000 | 914 |
| 1997/09/10 | 944,000 | 947,000 | 940,000 | 943,000 | 1,343 |
| 1997/09/09 | 935,000 | 940,000 | 933,000 | 940,000 | 576 |
| 1997/09/08 | 930,000 | 939,000 | 930,000 | 931,000 | 1,232 |
| 1997/09/05 | 930,000 | 949,000 | 930,000 | 949,000 | 753 |
| 1997/09/04 | 933,000 | 933,000 | 926,000 | 930,000 | 2,054 |
| 1997/09/03 | 926,000 | 929,000 | 919,000 | 923,000 | 1,542 |
| 1997/09/02 | 937,000 | 937,000 | 926,000 | 926,000 | 840 |
| 1997/09/01 | 968,000 | 971,000 | 935,000 | 947,000 | 1,019 |
| 1997/08/29 | 970,000 | 974,000 | 959,000 | 969,000 | 787 |
| 1997/08/28 | 990,000 | 1,000,000 | 984,000 | 990,000 | 2,458 |
| 1997/08/27 | 961,000 | 991,000 | 955,000 | 980,000 | 2,013 |
| 1997/08/26 | 968,000 | 973,000 | 960,000 | 962,000 | 1,275 |
| 1997/08/25 | 940,000 | 974,000 | 938,000 | 963,000 | 2,047 |
| 1997/08/22 | 947,000 | 947,000 | 930,000 | 935,000 | 1,662 |
| 1997/08/21 | 975,000 | 978,000 | 943,000 | 948,000 | 1,591 |
| 1997/08/20 | 989,000 | 993,000 | 961,000 | 969,000 | 2,376 |
| 1997/08/19 | 985,000 | 1,040,000 | 975,000 | 996,000 | 6,598 |
| 1997/08/18 | 954,000 | 975,000 | 950,000 | 975,000 | 2,064 |
| 1997/08/15 | 950,000 | 959,000 | 943,000 | 954,000 | 1,956 |
| 1997/08/14 | 937,000 | 943,000 | 937,000 | 942,000 | 1,420 |
| 1997/08/13 | 940,000 | 942,000 | 935,000 | 937,000 | 1,190 |
| 1997/08/12 | 944,000 | 944,000 | 939,000 | 942,000 | 1,171 |
| 1997/08/11 | 935,000 | 939,000 | 920,000 | 932,000 | 1,642 |
| 1997/08/08 | 941,000 | 951,000 | 940,000 | 945,000 | 3,314 |
| 1997/08/07 | 940,000 | 943,000 | 935,000 | 940,000 | 3,029 |
| 1997/08/06 | 933,000 | 934,000 | 927,000 | 934,000 | 1,844 |
| 1997/08/05 | 938,000 | 938,000 | 920,000 | 926,000 | 1,546 |
| 1997/08/04 | 936,000 | 940,000 | 931,000 | 938,000 | 2,086 |
| 1997/08/01 | 920,000 | 927,000 | 919,000 | 922,000 | 1,185 |
| 1997/07/31 | 920,000 | 920,000 | 915,000 | 919,000 | 991 |
| 1997/07/30 | 928,000 | 929,000 | 919,000 | 925,000 | 1,591 |
| 1997/07/29 | 931,000 | 931,000 | 912,000 | 928,000 | 1,260 |
| 1997/07/28 | 933,000 | 942,000 | 926,000 | 936,000 | 4,211 |
| 1997/07/25 | 900,000 | 900,000 | 891,000 | 896,000 | 1,372 |
| 1997/07/24 | 884,000 | 900,000 | 884,000 | 897,000 | 591 |
| 1997/07/23 | 875,000 | 885,000 | 875,000 | 883,000 | 1,534 |
| 1997/07/22 | 868,000 | 875,000 | 857,000 | 875,000 | 593 |
| 1997/07/18 | 878,000 | 882,000 | 875,000 | 878,000 | 1,442 |
| 1997/07/17 | 885,000 | 888,000 | 875,000 | 878,000 | 1,238 |
| 1997/07/16 | 880,000 | 888,000 | 880,000 | 887,000 | 822 |
| 1997/07/15 | 886,000 | 897,000 | 886,000 | 887,000 | 744 |
| 1997/07/14 | 892,000 | 901,000 | 892,000 | 895,000 | 652 |
| 1997/07/11 | 903,000 | 903,000 | 890,000 | 897,000 | 614 |
| 1997/07/10 | 891,000 | 903,000 | 890,000 | 903,000 | 499 |
| 1997/07/09 | 895,000 | 899,000 | 891,000 | 896,000 | 564 |
| 1997/07/08 | 889,000 | 897,000 | 888,000 | 893,000 | 624 |
| 1997/07/07 | 883,000 | 895,000 | 874,000 | 890,000 | 1,198 |
| 1997/07/04 | 877,000 | 880,000 | 868,000 | 873,000 | 1,146 |
| 1997/07/03 | 882,000 | 882,000 | 850,000 | 860,000 | 923 |
| 1997/07/02 | 885,000 | 885,000 | 862,000 | 872,000 | 903 |
| 1997/07/01 | 895,000 | 896,000 | 888,000 | 888,000 | 2,324 |
| 1997/06/30 | 904,000 | 908,000 | 897,000 | 905,000 | 890 |
| 1997/06/27 | 914,000 | 914,000 | 896,000 | 904,000 | 2,060 |
| 1997/06/26 | 911,000 | 914,000 | 895,000 | 900,000 | 1,944 |
| 1997/06/25 | 900,000 | 925,000 | 897,000 | 914,000 | 4,380 |
| 1997/06/24 | 898,000 | 898,000 | 882,000 | 885,000 | 2,545 |
| 1997/06/23 | 935,000 | 935,000 | 900,000 | 918,000 | 2,658 |
| 1997/06/20 | 935,000 | 938,000 | 930,000 | 937,000 | 1,913 |
| 1997/06/19 | 930,000 | 932,000 | 926,000 | 931,000 | 1,677 |
| 1997/06/18 | 933,000 | 933,000 | 926,000 | 926,000 | 1,197 |
| 1997/06/17 | 937,000 | 937,000 | 932,000 | 933,000 | 1,038 |
| 1997/06/16 | 931,000 | 938,000 | 931,000 | 931,000 | 1,888 |
| 1997/06/13 | 928,000 | 930,000 | 922,000 | 929,000 | 2,003 |
| 1997/06/12 | 912,000 | 925,000 | 907,000 | 918,000 | 2,214 |
| 1997/06/11 | 912,000 | 920,000 | 908,000 | 910,000 | 1,354 |
| 1997/06/10 | 928,000 | 928,000 | 910,000 | 918,000 | 1,277 |
| 1997/06/09 | 911,000 | 934,000 | 910,000 | 932,000 | 2,892 |
| 1997/06/06 | 907,000 | 910,000 | 905,000 | 909,000 | 1,425 |
| 1997/06/05 | 905,000 | 907,000 | 901,000 | 905,000 | 2,251 |
| 1997/06/04 | 903,000 | 904,000 | 895,000 | 896,000 | 1,103 |
| 1997/06/03 | 910,000 | 911,000 | 904,000 | 904,000 | 1,817 |
| 1997/06/02 | 899,000 | 914,000 | 898,000 | 907,000 | 5,173 |
| 1997/05/30 | 900,000 | 902,000 | 885,000 | 891,000 | 3,171 |
| 1997/05/29 | 899,000 | 899,000 | 895,000 | 897,000 | 1,405 |
| 1997/05/28 | 899,000 | 899,000 | 898,000 | 899,000 | 1,621 |
| 1997/05/27 | 898,000 | 899,000 | 891,000 | 891,000 | 1,239 |
| 1997/05/26 | 895,000 | 898,000 | 894,000 | 898,000 | 1,641 |
| 1997/05/23 | 890,000 | 890,000 | 885,000 | 888,000 | 1,205 |
| 1997/05/22 | 885,000 | 890,000 | 880,000 | 883,000 | 3,614 |
| 1997/05/21 | 882,000 | 888,000 | 876,000 | 880,000 | 2,265 |
| 1997/05/20 | 897,000 | 899,000 | 881,000 | 888,000 | 2,363 |
| 1997/05/19 | 883,000 | 902,000 | 880,000 | 899,000 | 7,581 |
| 1997/05/16 | 859,000 | 876,000 | 857,000 | 873,000 | 5,830 |
| 1997/05/15 | 850,000 | 862,000 | 842,000 | 857,000 | 4,862 |
| 1997/05/14 | 840,000 | 841,000 | 837,000 | 841,000 | 3,439 |
| 1997/05/13 | 833,000 | 843,000 | 833,000 | 838,000 | 4,605 |
| 1997/05/12 | 819,000 | 831,000 | 819,000 | 829,000 | 833 |
| 1997/05/09 | 831,000 | 831,000 | 825,000 | 829,000 | 1,039 |
| 1997/05/08 | 827,000 | 831,000 | 823,000 | 830,000 | 1,728 |
| 1997/05/07 | 827,000 | 828,000 | 821,000 | 828,000 | 1,360 |
| 1997/05/06 | 830,000 | 833,000 | 827,000 | 831,000 | 3,188 |
| 1997/05/02 | 809,000 | 825,000 | 809,000 | 820,000 | 1,038 |
| 1997/05/01 | 819,000 | 819,000 | 810,000 | 810,000 | 1,004 |
| 1997/04/30 | 800,000 | 812,000 | 800,000 | 809,000 | 679 |
| 1997/04/28 | 785,000 | 804,000 | 785,000 | 795,000 | 1,404 |
| 1997/04/25 | 798,000 | 800,000 | 790,000 | 790,000 | 1,095 |
| 1997/04/24 | 799,000 | 807,000 | 799,000 | 799,000 | 1,903 |
| 1997/04/23 | 814,000 | 819,000 | 798,000 | 800,000 | 1,450 |
| 1997/04/22 | 820,000 | 820,000 | 806,000 | 815,000 | 1,847 |
| 1997/04/21 | 823,000 | 825,000 | 820,000 | 824,000 | 1,188 |
| 1997/04/18 | 813,000 | 822,000 | 812,000 | 819,000 | 1,230 |
| 1997/04/17 | 820,000 | 821,000 | 811,000 | 812,000 | 463 |
| 1997/04/16 | 816,000 | 820,000 | 812,000 | 818,000 | 761 |
| 1997/04/15 | 802,000 | 819,000 | 800,000 | 806,000 | 872 |
| 1997/04/14 | 817,000 | 820,000 | 813,000 | 820,000 | 724 |
| 1997/04/11 | 804,000 | 817,000 | 795,000 | 817,000 | 672 |
| 1997/04/10 | 798,000 | 800,000 | 785,000 | 794,000 | 629 |
| 1997/04/09 | 795,000 | 803,000 | 795,000 | 798,000 | 496 |
| 1997/04/08 | 801,000 | 808,000 | 782,000 | 804,000 | 1,042 |
| 1997/04/07 | 826,000 | 826,000 | 818,000 | 821,000 | 452 |
| 1997/04/04 | 829,000 | 830,000 | 825,000 | 826,000 | 1,240 |
| 1997/04/03 | 827,000 | 830,000 | 826,000 | 829,000 | 1,772 |
| 1997/04/02 | 826,000 | 828,000 | 822,000 | 827,000 | 1,535 |
| 1997/04/01 | 822,000 | 826,000 | 817,000 | 826,000 | 1,349 |
| 1997/03/31 | 822,000 | 822,000 | 819,000 | 822,000 | 1,060 |
| 1997/03/28 | 825,000 | 825,000 | 820,000 | 822,000 | 1,446 |
| 1997/03/27 | 810,000 | 826,000 | 809,000 | 824,000 | 3,553 |
| 1997/03/26 | 820,000 | 820,000 | 805,000 | 808,000 | 1,040 |
| 1997/03/25 | 802,000 | 808,000 | 791,000 | 804,000 | 976 |
| 1997/03/24 | 811,000 | 814,000 | 810,000 | 812,000 | 1,155 |
| 1997/03/21 | 828,000 | 829,000 | 816,000 | 816,000 | 2,560 |
| 1997/03/19 | 825,000 | 826,000 | 822,000 | 826,000 | 2,293 |
| 1997/03/18 | 820,000 | 826,000 | 820,000 | 824,000 | 1,249 |
| 1997/03/17 | 820,000 | 830,000 | 816,000 | 820,000 | 4,063 |
| 1997/03/14 | 817,000 | 817,000 | 803,000 | 810,000 | 1,945 |
| 1997/03/13 | 795,000 | 797,000 | 791,000 | 797,000 | 1,019 |
| 1997/03/12 | 785,000 | 800,000 | 784,000 | 800,000 | 687 |
| 1997/03/11 | 780,000 | 786,000 | 776,000 | 776,000 | 879 |
| 1997/03/10 | 780,000 | 790,000 | 780,000 | 790,000 | 393 |
| 1997/03/07 | 802,000 | 804,000 | 799,000 | 800,000 | 599 |
| 1997/03/06 | 801,000 | 808,000 | 800,000 | 802,000 | 1,083 |
| 1997/03/05 | 805,000 | 805,000 | 799,000 | 800,000 | 645 |
| 1997/03/04 | 805,000 | 805,000 | 801,000 | 805,000 | 469 |
| 1997/03/03 | 810,000 | 810,000 | 800,000 | 805,000 | 1,499 |
| 1997/02/28 | 815,000 | 815,000 | 807,000 | 810,000 | 1,459 |
| 1997/02/27 | 807,000 | 818,000 | 806,000 | 808,000 | 1,666 |
| 1997/02/26 | 805,000 | 809,000 | 805,000 | 807,000 | 646 |
| 1997/02/25 | 797,000 | 805,000 | 793,000 | 805,000 | 539 |
| 1997/02/24 | 801,000 | 803,000 | 790,000 | 790,000 | 748 |
| 1997/02/21 | 796,000 | 800,000 | 793,000 | 800,000 | 957 |
| 1997/02/20 | 790,000 | 803,000 | 788,000 | 802,000 | 1,431 |
| 1997/02/19 | 790,000 | 791,000 | 785,000 | 787,000 | 1,220 |
| 1997/02/18 | 799,000 | 799,000 | 785,000 | 789,000 | 787 |
| 1997/02/17 | 800,000 | 802,000 | 799,000 | 801,000 | 810 |
| 1997/02/14 | 801,000 | 801,000 | 795,000 | 799,000 | 1,357 |
| 1997/02/13 | 815,000 | 816,000 | 806,000 | 811,000 | 2,333 |
| 1997/02/12 | 809,000 | 817,000 | 808,000 | 810,000 | 2,327 |
| 1997/02/10 | 808,000 | 810,000 | 805,000 | 807,000 | 1,464 |
| 1997/02/07 | 806,000 | 808,000 | 798,000 | 803,000 | 1,748 |
| 1997/02/06 | 798,000 | 806,000 | 796,000 | 806,000 | 1,724 |
| 1997/02/05 | 791,000 | 792,000 | 786,000 | 786,000 | 506 |
| 1997/02/04 | 795,000 | 795,000 | 785,000 | 785,000 | 668 |
| 1997/02/03 | 785,000 | 790,000 | 780,000 | 789,000 | 710 |
| 1997/01/31 | 788,000 | 788,000 | 776,000 | 780,000 | 932 |
| 1997/01/30 | 776,000 | 776,000 | 770,000 | 770,000 | 675 |
| 1997/01/29 | 782,000 | 782,000 | 773,000 | 776,000 | 1,402 |
| 1997/01/28 | 787,000 | 788,000 | 781,000 | 785,000 | 1,643 |
| 1997/01/27 | 789,000 | 790,000 | 783,000 | 787,000 | 1,387 |
| 1997/01/24 | 795,000 | 797,000 | 788,000 | 788,000 | 658 |
| 1997/01/23 | 794,000 | 798,000 | 789,000 | 797,000 | 565 |
| 1997/01/22 | 784,000 | 793,000 | 783,000 | 791,000 | 700 |
| 1997/01/21 | 789,000 | 793,000 | 788,000 | 791,000 | 627 |
| 1997/01/20 | 795,000 | 796,000 | 784,000 | 789,000 | 1,321 |
| 1997/01/17 | 787,000 | 797,000 | 787,000 | 795,000 | 924 |
| 1997/01/16 | 772,000 | 789,000 | 769,000 | 787,000 | 1,100 |
| 1997/01/14 | 757,000 | 765,000 | 748,000 | 754,000 | 1,305 |
| 1997/01/13 | 761,000 | 780,000 | 750,000 | 772,000 | 1,565 |
| 1997/01/10 | 795,000 | 796,000 | 770,000 | 771,000 | 1,609 |
| 1997/01/09 | 800,000 | 801,000 | 795,000 | 796,000 | 1,029 |
| 1997/01/08 | 819,000 | 819,000 | 810,000 | 810,000 | 1,575 |
| 1997/01/07 | 822,000 | 822,000 | 810,000 | 815,000 | 1,773 |
| 1997/01/06 | 789,000 | 820,000 | 785,000 | 815,000 | 1,274 |