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 |
|---|---|---|---|---|---|
| 2000/12/29 | 874,000 | 893,000 | 874,000 | 886,000 | 802 |
| 2000/12/28 | 869,000 | 870,000 | 856,000 | 864,000 | 848 |
| 2000/12/27 | 885,000 | 885,000 | 860,000 | 879,000 | 631 |
| 2000/12/26 | 875,000 | 895,000 | 871,000 | 889,000 | 3,586 |
| 2000/12/25 | 872,000 | 877,000 | 862,000 | 875,000 | 2,739 |
| 2000/12/22 | 835,000 | 851,000 | 825,000 | 851,000 | 6,689 |
| 2000/12/21 | 820,000 | 848,000 | 807,000 | 825,000 | 3,568 |
| 2000/12/20 | 819,000 | 830,000 | 807,000 | 825,000 | 3,395 |
| 2000/12/19 | 823,000 | 823,000 | 800,000 | 805,000 | 2,682 |
| 2000/12/18 | 795,000 | 828,000 | 790,000 | 815,000 | 4,066 |
| 2000/12/15 | 765,000 | 773,000 | 759,000 | 765,000 | 1,045 |
| 2000/12/14 | 771,000 | 774,000 | 761,000 | 761,000 | 464 |
| 2000/12/13 | 760,000 | 773,000 | 751,000 | 763,000 | 712 |
| 2000/12/12 | 744,000 | 775,000 | 735,000 | 761,000 | 2,031 |
| 2000/12/11 | 730,000 | 741,000 | 730,000 | 735,000 | 925 |
| 2000/12/08 | 705,000 | 719,000 | 705,000 | 710,000 | 3,523 |
| 2000/12/07 | 720,000 | 720,000 | 710,000 | 712,000 | 1,651 |
| 2000/12/06 | 744,000 | 744,000 | 721,000 | 730,000 | 2,169 |
| 2000/12/05 | 736,000 | 737,000 | 722,000 | 734,000 | 1,842 |
| 2000/12/04 | 720,000 | 730,000 | 716,000 | 726,000 | 1,353 |
| 2000/12/01 | 700,000 | 720,000 | 700,000 | 720,000 | 1,412 |
| 2000/11/30 | 695,000 | 715,000 | 695,000 | 707,000 | 1,349 |
| 2000/11/29 | 707,000 | 707,000 | 692,000 | 695,000 | 933 |
| 2000/11/28 | 700,000 | 704,000 | 695,000 | 702,000 | 1,141 |
| 2000/11/27 | 728,000 | 728,000 | 693,000 | 700,000 | 1,592 |
| 2000/11/24 | 710,000 | 716,000 | 700,000 | 709,000 | 1,620 |
| 2000/11/22 | 703,000 | 704,000 | 695,000 | 697,000 | 1,520 |
| 2000/11/21 | 705,000 | 706,000 | 699,000 | 702,000 | 2,130 |
| 2000/11/20 | 716,000 | 725,000 | 707,000 | 725,000 | 776 |
| 2000/11/17 | 720,000 | 730,000 | 720,000 | 726,000 | 1,381 |
| 2000/11/16 | 750,000 | 754,000 | 740,000 | 746,000 | 862 |
| 2000/11/15 | 752,000 | 756,000 | 745,000 | 750,000 | 1,593 |
| 2000/11/14 | 768,000 | 768,000 | 741,000 | 750,000 | 1,338 |
| 2000/11/13 | 760,000 | 765,000 | 738,000 | 748,000 | 2,653 |
| 2000/11/10 | 731,000 | 748,000 | 730,000 | 745,000 | 2,592 |
| 2000/11/09 | 722,000 | 729,000 | 705,000 | 714,000 | 2,138 |
| 2000/11/08 | 741,000 | 745,000 | 736,000 | 742,000 | 1,201 |
| 2000/11/07 | 750,000 | 756,000 | 736,000 | 748,000 | 4,115 |
| 2000/11/06 | 752,000 | 770,000 | 740,000 | 752,000 | 4,292 |
| 2000/11/02 | 760,000 | 789,000 | 760,000 | 782,000 | 2,570 |
| 2000/11/01 | 751,000 | 768,000 | 747,000 | 751,000 | 1,907 |
| 2000/10/31 | 770,000 | 779,000 | 742,000 | 750,000 | 1,946 |
| 2000/10/30 | 806,000 | 807,000 | 765,000 | 773,000 | 2,272 |
| 2000/10/27 | 816,000 | 827,000 | 809,000 | 827,000 | 1,146 |
| 2000/10/26 | 811,000 | 827,000 | 806,000 | 826,000 | 805 |
| 2000/10/25 | 813,000 | 823,000 | 805,000 | 815,000 | 699 |
| 2000/10/24 | 824,000 | 824,000 | 804,000 | 813,000 | 666 |
| 2000/10/23 | 800,000 | 810,000 | 798,000 | 808,000 | 771 |
| 2000/10/20 | 813,000 | 817,000 | 799,000 | 805,000 | 1,857 |
| 2000/10/19 | 810,000 | 818,000 | 800,000 | 805,000 | 1,756 |
| 2000/10/18 | 834,000 | 834,000 | 804,000 | 810,000 | 2,597 |
| 2000/10/17 | 845,000 | 860,000 | 844,000 | 844,000 | 1,424 |
| 2000/10/16 | 860,000 | 860,000 | 840,000 | 846,000 | 1,541 |
| 2000/10/13 | 884,000 | 886,000 | 865,000 | 870,000 | 1,299 |
| 2000/10/12 | 878,000 | 887,000 | 871,000 | 884,000 | 1,452 |
| 2000/10/11 | 880,000 | 881,000 | 865,000 | 879,000 | 871 |
| 2000/10/10 | 864,000 | 880,000 | 864,000 | 879,000 | 1,284 |
| 2000/10/06 | 863,000 | 869,000 | 861,000 | 865,000 | 1,367 |
| 2000/10/05 | 860,000 | 861,000 | 853,000 | 860,000 | 812 |
| 2000/10/04 | 847,000 | 867,000 | 847,000 | 850,000 | 717 |
| 2000/10/03 | 860,000 | 869,000 | 850,000 | 867,000 | 818 |
| 2000/10/02 | 844,000 | 870,000 | 840,000 | 870,000 | 2,013 |
| 2000/09/29 | 856,000 | 856,000 | 844,000 | 848,000 | 2,536 |
| 2000/09/28 | 855,000 | 858,000 | 852,000 | 856,000 | 2,295 |
| 2000/09/27 | 836,000 | 855,000 | 825,000 | 845,000 | 1,777 |
| 2000/09/26 | 814,000 | 850,000 | 814,000 | 843,000 | 1,895 |
| 2000/09/25 | 844,000 | 844,000 | 810,000 | 814,000 | 1,654 |
| 2000/09/22 | 810,000 | 827,000 | 810,000 | 814,000 | 1,681 |
| 2000/09/21 | 824,000 | 833,000 | 820,000 | 827,000 | 506 |
| 2000/09/20 | 839,000 | 839,000 | 809,000 | 823,000 | 1,398 |
| 2000/09/19 | 817,000 | 842,000 | 800,000 | 842,000 | 1,758 |
| 2000/09/18 | 818,000 | 823,000 | 795,000 | 818,000 | 4,062 |
| 2000/09/14 | 846,000 | 853,000 | 838,000 | 848,000 | 3,130 |
| 2000/09/13 | 830,000 | 839,000 | 813,000 | 816,000 | 2,397 |
| 2000/09/12 | 860,000 | 871,000 | 840,000 | 840,000 | 2,042 |
| 2000/09/11 | 865,000 | 870,000 | 857,000 | 870,000 | 2,086 |
| 2000/09/08 | 857,000 | 876,000 | 850,000 | 874,000 | 2,553 |
| 2000/09/07 | 846,000 | 875,000 | 836,000 | 866,000 | 2,701 |
| 2000/09/06 | 829,000 | 838,000 | 826,000 | 836,000 | 610 |
| 2000/09/05 | 815,000 | 830,000 | 815,000 | 825,000 | 341 |
| 2000/09/04 | 818,000 | 837,000 | 815,000 | 825,000 | 982 |
| 2000/09/01 | 828,000 | 843,000 | 806,000 | 818,000 | 1,641 |
| 2000/08/31 | 840,000 | 840,000 | 818,000 | 818,000 | 1,259 |
| 2000/08/30 | 820,000 | 835,000 | 819,000 | 820,000 | 611 |
| 2000/08/29 | 815,000 | 830,000 | 815,000 | 822,000 | 1,279 |
| 2000/08/28 | 840,000 | 843,000 | 808,000 | 815,000 | 2,346 |
| 2000/08/25 | 852,000 | 863,000 | 842,000 | 850,000 | 1,089 |
| 2000/08/24 | 872,000 | 897,000 | 870,000 | 893,000 | 1,135 |
| 2000/08/23 | 880,000 | 880,000 | 845,000 | 862,000 | 1,151 |
| 2000/08/22 | 858,000 | 876,000 | 858,000 | 876,000 | 749 |
| 2000/08/21 | 848,000 | 860,000 | 840,000 | 852,000 | 820 |
| 2000/08/18 | 848,000 | 850,000 | 837,000 | 848,000 | 547 |
| 2000/08/17 | 860,000 | 860,000 | 846,000 | 846,000 | 546 |
| 2000/08/16 | 860,000 | 870,000 | 850,000 | 850,000 | 333 |
| 2000/08/15 | 890,000 | 900,000 | 868,000 | 900,000 | 792 |
| 2000/08/14 | 899,000 | 915,000 | 860,000 | 880,000 | 841 |
| 2000/08/11 | 850,000 | 890,000 | 850,000 | 890,000 | 1,751 |
| 2000/08/10 | 853,000 | 885,000 | 853,000 | 860,000 | 2,092 |
| 2000/08/09 | 842,000 | 875,000 | 840,000 | 843,000 | 1,661 |
| 2000/08/08 | 836,000 | 836,000 | 810,000 | 833,000 | 1,364 |
| 2000/08/07 | 845,000 | 857,000 | 755,000 | 826,000 | 2,740 |
| 2000/08/04 | 818,000 | 870,000 | 818,000 | 855,000 | 1,452 |
| 2000/08/03 | 837,000 | 837,000 | 811,000 | 826,000 | 716 |
| 2000/08/02 | 820,000 | 840,000 | 816,000 | 839,000 | 586 |
| 2000/08/01 | 848,000 | 848,000 | 815,000 | 826,000 | 873 |
| 2000/07/31 | 827,000 | 850,000 | 822,000 | 830,000 | 1,089 |
| 2000/07/28 | 830,000 | 845,000 | 823,000 | 837,000 | 1,829 |
| 2000/07/27 | 815,000 | 820,000 | 806,000 | 810,000 | 2,189 |
| 2000/07/26 | 857,000 | 857,000 | 815,000 | 825,000 | 1,168 |
| 2000/07/25 | 800,000 | 865,000 | 799,000 | 864,000 | 2,331 |
| 2000/07/24 | 805,000 | 814,000 | 794,000 | 801,000 | 1,345 |
| 2000/07/21 | 815,000 | 824,000 | 810,000 | 812,000 | 598 |
| 2000/07/19 | 814,000 | 829,000 | 807,000 | 824,000 | 1,241 |
| 2000/07/18 | 849,000 | 859,000 | 805,000 | 824,000 | 2,918 |
| 2000/07/17 | 857,000 | 890,000 | 855,000 | 859,000 | 1,482 |
| 2000/07/14 | 875,000 | 884,000 | 863,000 | 877,000 | 1,701 |
| 2000/07/13 | 923,000 | 924,000 | 885,000 | 885,000 | 1,780 |
| 2000/07/12 | 955,000 | 957,000 | 920,000 | 953,000 | 1,828 |
| 2000/07/11 | 960,000 | 960,000 | 930,000 | 935,000 | 896 |
| 2000/07/10 | 965,000 | 969,000 | 950,000 | 950,000 | 1,765 |
| 2000/07/07 | 940,000 | 964,000 | 939,000 | 955,000 | 3,504 |
| 2000/07/06 | 899,000 | 930,000 | 899,000 | 930,000 | 752 |
| 2000/07/05 | 920,000 | 920,000 | 880,000 | 899,000 | 1,015 |
| 2000/07/04 | 939,000 | 939,000 | 920,000 | 920,000 | 691 |
| 2000/07/03 | 921,000 | 935,000 | 920,000 | 935,000 | 1,195 |
| 2000/06/30 | 924,000 | 947,000 | 910,000 | 931,000 | 3,360 |
| 2000/06/29 | 921,000 | 935,000 | 910,000 | 917,000 | 3,209 |
| 2000/06/28 | 908,000 | 939,000 | 895,000 | 926,000 | 2,600 |
| 2000/06/27 | 896,000 | 908,000 | 892,000 | 902,000 | 2,265 |
| 2000/06/26 | 889,000 | 894,000 | 883,000 | 887,000 | 804 |
| 2000/06/23 | 890,000 | 905,000 | 867,000 | 885,000 | 3,872 |
| 2000/06/22 | 884,000 | 892,000 | 874,000 | 874,000 | 1,575 |
| 2000/06/21 | 860,000 | 888,000 | 858,000 | 874,000 | 1,890 |
| 2000/06/20 | 870,000 | 870,000 | 835,000 | 840,000 | 1,216 |
| 2000/06/19 | 867,000 | 886,000 | 840,000 | 840,000 | 1,239 |
| 2000/06/16 | 856,000 | 870,000 | 849,000 | 867,000 | 1,333 |
| 2000/06/15 | 865,000 | 865,000 | 815,000 | 816,000 | 1,463 |
| 2000/06/14 | 868,000 | 890,000 | 864,000 | 890,000 | 2,644 |
| 2000/06/13 | 841,000 | 863,000 | 841,000 | 863,000 | 2,526 |
| 2000/06/12 | 858,000 | 858,000 | 840,000 | 851,000 | 564 |
| 2000/06/09 | 820,000 | 860,000 | 820,000 | 859,000 | 2,632 |
| 2000/06/08 | 860,000 | 860,000 | 818,000 | 824,000 | 1,098 |
| 2000/06/07 | 817,000 | 858,000 | 817,000 | 850,000 | 1,990 |
| 2000/06/06 | 791,000 | 816,000 | 785,000 | 787,000 | 1,882 |
| 2000/06/05 | 810,000 | 830,000 | 785,000 | 789,000 | 2,397 |
| 2000/06/02 | 834,000 | 835,000 | 805,000 | 809,000 | 1,904 |
| 2000/06/01 | 828,000 | 850,000 | 828,000 | 841,000 | 1,190 |
| 2000/05/31 | 851,000 | 854,000 | 825,000 | 825,000 | 1,379 |
| 2000/05/30 | 865,000 | 875,000 | 850,000 | 850,000 | 1,719 |
| 2000/05/29 | 900,000 | 900,000 | 850,000 | 860,000 | 977 |
| 2000/05/26 | 890,000 | 905,000 | 878,000 | 900,000 | 2,643 |
| 2000/05/25 | 885,000 | 888,000 | 865,000 | 885,000 | 1,493 |
| 2000/05/24 | 879,000 | 884,000 | 868,000 | 883,000 | 1,444 |
| 2000/05/23 | 864,000 | 881,000 | 854,000 | 879,000 | 1,882 |
| 2000/05/22 | 840,000 | 856,000 | 810,000 | 854,000 | 1,017 |
| 2000/05/19 | 852,000 | 870,000 | 842,000 | 860,000 | 1,624 |
| 2000/05/18 | 850,000 | 855,000 | 825,000 | 842,000 | 1,048 |
| 2000/05/17 | 873,000 | 876,000 | 850,000 | 850,000 | 1,416 |
| 2000/05/16 | 860,000 | 862,000 | 853,000 | 853,000 | 1,159 |
| 2000/05/15 | 892,000 | 899,000 | 881,000 | 885,000 | 1,687 |
| 2000/05/12 | 851,000 | 888,000 | 848,000 | 888,000 | 4,593 |
| 2000/05/11 | 820,000 | 853,000 | 815,000 | 831,000 | 2,442 |
| 2000/05/10 | 837,000 | 838,000 | 814,000 | 830,000 | 785 |
| 2000/05/09 | 848,000 | 855,000 | 826,000 | 830,000 | 906 |
| 2000/05/08 | 864,000 | 864,000 | 838,000 | 848,000 | 991 |
| 2000/05/02 | 817,000 | 836,000 | 810,000 | 834,000 | 1,219 |
| 2000/05/01 | 784,000 | 784,000 | 775,000 | 777,000 | 1,128 |
| 2000/04/28 | 796,000 | 799,000 | 791,000 | 795,000 | 2,327 |
| 2000/04/27 | 803,000 | 810,000 | 800,000 | 800,000 | 2,245 |
| 2000/04/26 | 826,000 | 830,000 | 820,000 | 823,000 | 1,745 |
| 2000/04/25 | 850,000 | 850,000 | 809,000 | 826,000 | 2,141 |
| 2000/04/24 | 800,000 | 870,000 | 800,000 | 854,000 | 2,899 |
| 2000/04/21 | 859,000 | 879,000 | 799,000 | 805,000 | 6,674 |
| 2000/04/20 | 870,000 | 875,000 | 858,000 | 865,000 | 4,045 |
| 2000/04/19 | 888,000 | 897,000 | 855,000 | 880,000 | 3,724 |
| 2000/04/18 | 858,000 | 888,000 | 845,000 | 877,000 | 5,611 |
| 2000/04/17 | 805,000 | 818,000 | 782,000 | 818,000 | 9,545 |
| 2000/04/14 | 756,000 | 825,000 | 752,000 | 775,000 | 5,544 |
| 2000/04/13 | 708,000 | 758,000 | 700,000 | 758,000 | 4,178 |
| 2000/04/12 | 710,000 | 710,000 | 690,000 | 698,000 | 3,908 |
| 2000/04/11 | 719,000 | 719,000 | 705,000 | 715,000 | 2,084 |
| 2000/04/10 | 736,000 | 740,000 | 720,000 | 721,000 | 2,025 |
| 2000/04/07 | 777,000 | 785,000 | 735,000 | 743,000 | 2,205 |
| 2000/04/06 | 790,000 | 790,000 | 765,000 | 777,000 | 1,378 |
| 2000/04/05 | 765,000 | 790,000 | 741,000 | 776,000 | 1,418 |
| 2000/04/04 | 750,000 | 761,000 | 745,000 | 760,000 | 2,255 |
| 2000/04/03 | 725,000 | 777,000 | 725,000 | 758,000 | 856 |
| 2000/03/31 | 787,000 | 788,000 | 730,000 | 735,000 | 1,234 |
| 2000/03/30 | 800,000 | 800,000 | 760,000 | 767,000 | 1,437 |
| 2000/03/29 | 785,000 | 812,000 | 783,000 | 803,000 | 2,941 |
| 2000/03/28 | 735,000 | 770,000 | 733,000 | 765,000 | 2,343 |
| 2000/03/27 | 731,000 | 733,000 | 725,000 | 731,000 | 1,484 |
| 2000/03/24 | 730,000 | 730,000 | 705,000 | 722,000 | 1,304 |
| 2000/03/23 | 729,000 | 739,000 | 718,000 | 730,000 | 2,434 |
| 2000/03/22 | 700,000 | 720,000 | 699,000 | 720,000 | 1,779 |
| 2000/03/21 | 697,000 | 709,000 | 695,000 | 704,000 | 1,434 |
| 2000/03/17 | 710,000 | 718,000 | 686,000 | 692,000 | 2,283 |
| 2000/03/16 | 702,000 | 705,000 | 695,000 | 699,000 | 1,005 |
| 2000/03/15 | 707,000 | 710,000 | 691,000 | 700,000 | 1,418 |
| 2000/03/14 | 700,000 | 724,000 | 700,000 | 718,000 | 2,708 |
| 2000/03/13 | 720,000 | 738,000 | 702,000 | 715,000 | 2,466 |
| 2000/03/10 | 688,000 | 729,000 | 688,000 | 729,000 | 2,793 |
| 2000/03/09 | 718,000 | 726,000 | 688,000 | 688,000 | 3,627 |
| 2000/03/08 | 721,000 | 731,000 | 711,000 | 728,000 | 2,320 |
| 2000/03/07 | 720,000 | 738,000 | 715,000 | 722,000 | 3,412 |
| 2000/03/06 | 761,000 | 775,000 | 701,000 | 715,000 | 3,388 |
| 2000/03/03 | 790,000 | 791,000 | 770,000 | 770,000 | 1,617 |
| 2000/03/02 | 815,000 | 816,000 | 792,000 | 795,000 | 1,590 |
| 2000/03/01 | 805,000 | 815,000 | 796,000 | 810,000 | 1,437 |
| 2000/02/29 | 785,000 | 800,000 | 771,000 | 785,000 | 3,995 |
| 2000/02/28 | 817,000 | 820,000 | 785,000 | 790,000 | 3,261 |
| 2000/02/25 | 803,000 | 813,000 | 791,000 | 797,000 | 3,116 |
| 2000/02/24 | 832,000 | 840,000 | 817,000 | 817,000 | 821 |
| 2000/02/23 | 868,000 | 868,000 | 800,000 | 829,000 | 1,794 |
| 2000/02/22 | 845,000 | 877,000 | 825,000 | 825,000 | 1,074 |
| 2000/02/21 | 830,000 | 834,000 | 818,000 | 822,000 | 1,254 |
| 2000/02/18 | 820,000 | 840,000 | 811,000 | 833,000 | 2,342 |
| 2000/02/17 | 830,000 | 859,000 | 821,000 | 822,000 | 1,315 |
| 2000/02/16 | 841,000 | 842,000 | 811,000 | 830,000 | 1,418 |
| 2000/02/15 | 908,000 | 910,000 | 830,000 | 853,000 | 2,057 |
| 2000/02/14 | 890,000 | 912,000 | 885,000 | 901,000 | 1,343 |
| 2000/02/10 | 920,000 | 924,000 | 891,000 | 900,000 | 1,876 |
| 2000/02/09 | 945,000 | 955,000 | 930,000 | 930,000 | 2,195 |
| 2000/02/08 | 950,000 | 997,000 | 935,000 | 951,000 | 2,707 |
| 2000/02/07 | 980,000 | 988,000 | 964,000 | 978,000 | 1,449 |
| 2000/02/04 | 1,010,000 | 1,020,000 | 980,000 | 1,000,000 | 2,571 |
| 2000/02/03 | 997,000 | 1,040,000 | 991,000 | 1,010,000 | 8,315 |
| 2000/02/02 | 948,000 | 985,000 | 928,000 | 967,000 | 5,179 |
| 2000/02/01 | 898,000 | 924,000 | 882,000 | 898,000 | 2,695 |
| 2000/01/31 | 891,000 | 909,000 | 888,000 | 888,000 | 1,813 |
| 2000/01/28 | 890,000 | 920,000 | 884,000 | 911,000 | 2,153 |
| 2000/01/27 | 920,000 | 929,000 | 890,000 | 900,000 | 2,987 |
| 2000/01/26 | 990,000 | 990,000 | 950,000 | 950,000 | 1,844 |
| 2000/01/25 | 990,000 | 1,000,000 | 955,000 | 990,000 | 2,585 |
| 2000/01/24 | 978,000 | 1,040,000 | 975,000 | 1,010,000 | 5,543 |
| 2000/01/21 | 965,000 | 978,000 | 945,000 | 970,000 | 2,842 |
| 2000/01/20 | 948,000 | 978,000 | 935,000 | 965,000 | 3,678 |
| 2000/01/19 | 930,000 | 938,000 | 906,000 | 938,000 | 2,709 |
| 2000/01/18 | 898,000 | 929,000 | 860,000 | 920,000 | 4,693 |
| 2000/01/17 | 930,000 | 930,000 | 880,000 | 890,000 | 1,935 |
| 2000/01/14 | 939,000 | 952,000 | 907,000 | 910,000 | 12,793 |
| 2000/01/13 | 859,000 | 909,000 | 853,000 | 909,000 | 7,912 |
| 2000/01/12 | 809,000 | 848,000 | 790,000 | 809,000 | 5,086 |
| 2000/01/11 | 760,000 | 800,000 | 752,000 | 799,000 | 3,323 |
| 2000/01/07 | 781,000 | 810,000 | 770,000 | 779,000 | 4,476 |
| 2000/01/06 | 755,000 | 800,000 | 755,000 | 771,000 | 2,572 |
| 2000/01/05 | 750,000 | 763,000 | 750,000 | 753,000 | 1,673 |
| 2000/01/04 | 782,000 | 782,000 | 750,000 | 752,000 | 798 |