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 |
|---|---|---|---|---|---|
| 2001/12/28 | 801,000 | 825,000 | 801,000 | 825,000 | 1,722 |
| 2001/12/27 | 774,000 | 800,000 | 773,000 | 800,000 | 1,335 |
| 2001/12/26 | 784,000 | 792,000 | 780,000 | 780,000 | 1,692 |
| 2001/12/25 | 779,000 | 790,000 | 770,000 | 785,000 | 1,424 |
| 2001/12/21 | 770,000 | 788,000 | 770,000 | 785,000 | 1,771 |
| 2001/12/20 | 776,000 | 780,000 | 765,000 | 780,000 | 1,458 |
| 2001/12/19 | 775,000 | 778,000 | 762,000 | 778,000 | 1,400 |
| 2001/12/18 | 765,000 | 768,000 | 750,000 | 767,000 | 1,699 |
| 2001/12/17 | 768,000 | 768,000 | 726,000 | 735,000 | 1,534 |
| 2001/12/14 | 747,000 | 792,000 | 737,000 | 766,000 | 6,873 |
| 2001/12/13 | 755,000 | 759,000 | 722,000 | 727,000 | 2,080 |
| 2001/12/12 | 725,000 | 751,000 | 725,000 | 749,000 | 2,299 |
| 2001/12/11 | 702,000 | 710,000 | 695,000 | 705,000 | 2,423 |
| 2001/12/10 | 715,000 | 728,000 | 711,000 | 711,000 | 2,885 |
| 2001/12/07 | 725,000 | 740,000 | 711,000 | 714,000 | 4,793 |
| 2001/12/06 | 802,000 | 802,000 | 752,000 | 755,000 | 3,199 |
| 2001/12/05 | 786,000 | 800,000 | 784,000 | 800,000 | 1,112 |
| 2001/12/04 | 788,000 | 801,000 | 773,000 | 796,000 | 1,737 |
| 2001/12/03 | 807,000 | 807,000 | 773,000 | 778,000 | 1,624 |
| 2001/11/30 | 795,000 | 808,000 | 778,000 | 807,000 | 4,868 |
| 2001/11/29 | 775,000 | 805,000 | 773,000 | 805,000 | 4,639 |
| 2001/11/28 | 775,000 | 783,000 | 755,000 | 755,000 | 1,798 |
| 2001/11/27 | 751,000 | 785,000 | 751,000 | 758,000 | 2,077 |
| 2001/11/26 | 780,000 | 781,000 | 761,000 | 771,000 | 2,915 |
| 2001/11/22 | 740,000 | 755,000 | 736,000 | 751,000 | 1,284 |
| 2001/11/21 | 748,000 | 767,000 | 746,000 | 760,000 | 2,761 |
| 2001/11/20 | 740,000 | 750,000 | 733,000 | 743,000 | 3,581 |
| 2001/11/19 | 717,000 | 735,000 | 717,000 | 724,000 | 1,523 |
| 2001/11/16 | 750,000 | 756,000 | 717,000 | 717,000 | 2,630 |
| 2001/11/15 | 755,000 | 767,000 | 753,000 | 767,000 | 2,181 |
| 2001/11/14 | 775,000 | 777,000 | 757,000 | 765,000 | 2,965 |
| 2001/11/13 | 774,000 | 776,000 | 766,000 | 773,000 | 1,196 |
| 2001/11/12 | 781,000 | 785,000 | 772,000 | 777,000 | 882 |
| 2001/11/09 | 785,000 | 790,000 | 780,000 | 784,000 | 2,506 |
| 2001/11/08 | 780,000 | 788,000 | 777,000 | 788,000 | 1,014 |
| 2001/11/07 | 771,000 | 780,000 | 771,000 | 772,000 | 1,443 |
| 2001/11/06 | 774,000 | 785,000 | 769,000 | 777,000 | 1,552 |
| 2001/11/05 | 781,000 | 781,000 | 763,000 | 774,000 | 2,182 |
| 2001/11/02 | 805,000 | 805,000 | 777,000 | 784,000 | 1,470 |
| 2001/11/01 | 803,000 | 803,000 | 795,000 | 795,000 | 1,251 |
| 2001/10/31 | 810,000 | 819,000 | 800,000 | 800,000 | 1,878 |
| 2001/10/30 | 801,000 | 810,000 | 798,000 | 810,000 | 3,037 |
| 2001/10/29 | 827,000 | 831,000 | 801,000 | 801,000 | 2,031 |
| 2001/10/26 | 832,000 | 836,000 | 817,000 | 817,000 | 2,137 |
| 2001/10/25 | 813,000 | 830,000 | 813,000 | 824,000 | 1,752 |
| 2001/10/24 | 814,000 | 825,000 | 812,000 | 817,000 | 1,545 |
| 2001/10/23 | 830,000 | 830,000 | 812,000 | 821,000 | 1,400 |
| 2001/10/22 | 811,000 | 817,000 | 810,000 | 815,000 | 853 |
| 2001/10/19 | 810,000 | 824,000 | 805,000 | 819,000 | 2,258 |
| 2001/10/18 | 810,000 | 812,000 | 801,000 | 802,000 | 2,184 |
| 2001/10/17 | 825,000 | 825,000 | 814,000 | 820,000 | 1,478 |
| 2001/10/16 | 806,000 | 838,000 | 806,000 | 830,000 | 1,464 |
| 2001/10/15 | 835,000 | 842,000 | 821,000 | 825,000 | 1,339 |
| 2001/10/12 | 832,000 | 834,000 | 802,000 | 815,000 | 4,261 |
| 2001/10/11 | 840,000 | 843,000 | 826,000 | 834,000 | 1,173 |
| 2001/10/10 | 850,000 | 852,000 | 843,000 | 850,000 | 1,531 |
| 2001/10/09 | 840,000 | 858,000 | 840,000 | 858,000 | 1,972 |
| 2001/10/05 | 858,000 | 858,000 | 848,000 | 850,000 | 1,373 |
| 2001/10/04 | 858,000 | 865,000 | 847,000 | 851,000 | 1,854 |
| 2001/10/03 | 860,000 | 860,000 | 838,000 | 838,000 | 1,570 |
| 2001/10/02 | 850,000 | 858,000 | 843,000 | 858,000 | 820 |
| 2001/10/01 | 867,000 | 868,000 | 841,000 | 860,000 | 1,236 |
| 2001/09/28 | 850,000 | 876,000 | 849,000 | 866,000 | 2,169 |
| 2001/09/27 | 831,000 | 852,000 | 830,000 | 850,000 | 2,791 |
| 2001/09/26 | 850,000 | 850,000 | 830,000 | 850,000 | 1,933 |
| 2001/09/25 | 832,000 | 847,000 | 825,000 | 842,000 | 2,126 |
| 2001/09/21 | 820,000 | 868,000 | 815,000 | 824,000 | 4,173 |
| 2001/09/20 | 850,000 | 854,000 | 841,000 | 850,000 | 4,187 |
| 2001/09/19 | 885,000 | 904,000 | 880,000 | 896,000 | 4,684 |
| 2001/09/18 | 810,000 | 843,000 | 810,000 | 835,000 | 1,433 |
| 2001/09/17 | 818,000 | 823,000 | 788,000 | 800,000 | 1,840 |
| 2001/09/14 | 860,000 | 860,000 | 810,000 | 835,000 | 3,391 |
| 2001/09/13 | 802,000 | 822,000 | 802,000 | 822,000 | 1,151 |
| 2001/09/12 | 764,000 | 793,000 | 764,000 | 772,000 | 704 |
| 2001/09/11 | 817,000 | 821,000 | 805,000 | 814,000 | 786 |
| 2001/09/10 | 821,000 | 835,000 | 797,000 | 797,000 | 1,361 |
| 2001/09/07 | 806,000 | 818,000 | 798,000 | 801,000 | 1,372 |
| 2001/09/06 | 805,000 | 832,000 | 800,000 | 823,000 | 1,616 |
| 2001/09/05 | 775,000 | 775,000 | 750,000 | 765,000 | 3,006 |
| 2001/09/04 | 795,000 | 800,000 | 765,000 | 795,000 | 2,374 |
| 2001/09/03 | 842,000 | 842,000 | 810,000 | 810,000 | 2,032 |
| 2001/08/31 | 845,000 | 854,000 | 842,000 | 842,000 | 2,764 |
| 2001/08/30 | 847,000 | 870,000 | 840,000 | 861,000 | 1,971 |
| 2001/08/29 | 859,000 | 878,000 | 847,000 | 847,000 | 1,002 |
| 2001/08/28 | 871,000 | 874,000 | 858,000 | 860,000 | 962 |
| 2001/08/27 | 881,000 | 882,000 | 874,000 | 878,000 | 940 |
| 2001/08/24 | 880,000 | 885,000 | 866,000 | 871,000 | 1,430 |
| 2001/08/23 | 900,000 | 903,000 | 890,000 | 895,000 | 1,902 |
| 2001/08/22 | 900,000 | 900,000 | 885,000 | 890,000 | 1,209 |
| 2001/08/21 | 888,000 | 899,000 | 882,000 | 890,000 | 1,441 |
| 2001/08/20 | 885,000 | 885,000 | 872,000 | 879,000 | 1,176 |
| 2001/08/17 | 879,000 | 885,000 | 867,000 | 867,000 | 1,013 |
| 2001/08/16 | 878,000 | 892,000 | 876,000 | 885,000 | 2,163 |
| 2001/08/15 | 880,000 | 880,000 | 867,000 | 877,000 | 1,109 |
| 2001/08/14 | 890,000 | 891,000 | 868,000 | 874,000 | 2,032 |
| 2001/08/13 | 868,000 | 890,000 | 865,000 | 880,000 | 4,500 |
| 2001/08/10 | 820,000 | 841,000 | 813,000 | 838,000 | 2,676 |
| 2001/08/09 | 830,000 | 832,000 | 821,000 | 821,000 | 1,619 |
| 2001/08/08 | 838,000 | 843,000 | 835,000 | 836,000 | 1,794 |
| 2001/08/07 | 843,000 | 858,000 | 841,000 | 848,000 | 1,782 |
| 2001/08/06 | 845,000 | 871,000 | 845,000 | 863,000 | 1,452 |
| 2001/08/03 | 858,000 | 865,000 | 841,000 | 843,000 | 1,886 |
| 2001/08/02 | 890,000 | 899,000 | 861,000 | 861,000 | 2,064 |
| 2001/08/01 | 905,000 | 905,000 | 894,000 | 895,000 | 1,639 |
| 2001/07/31 | 911,000 | 911,000 | 894,000 | 905,000 | 2,223 |
| 2001/07/30 | 909,000 | 914,000 | 903,000 | 914,000 | 1,266 |
| 2001/07/27 | 903,000 | 906,000 | 898,000 | 905,000 | 1,283 |
| 2001/07/26 | 898,000 | 906,000 | 890,000 | 897,000 | 1,441 |
| 2001/07/25 | 898,000 | 899,000 | 885,000 | 894,000 | 887 |
| 2001/07/24 | 888,000 | 888,000 | 877,000 | 888,000 | 879 |
| 2001/07/23 | 878,000 | 889,000 | 849,000 | 859,000 | 1,315 |
| 2001/07/19 | 887,000 | 898,000 | 883,000 | 886,000 | 895 |
| 2001/07/18 | 895,000 | 895,000 | 868,000 | 868,000 | 1,289 |
| 2001/07/17 | 899,000 | 909,000 | 893,000 | 908,000 | 1,459 |
| 2001/07/16 | 900,000 | 910,000 | 895,000 | 903,000 | 2,169 |
| 2001/07/13 | 885,000 | 894,000 | 884,000 | 890,000 | 1,688 |
| 2001/07/12 | 890,000 | 897,000 | 875,000 | 892,000 | 1,813 |
| 2001/07/11 | 879,000 | 893,000 | 874,000 | 890,000 | 2,096 |
| 2001/07/10 | 864,000 | 878,000 | 857,000 | 874,000 | 2,091 |
| 2001/07/09 | 839,000 | 866,000 | 837,000 | 864,000 | 1,380 |
| 2001/07/06 | 852,000 | 852,000 | 834,000 | 837,000 | 1,492 |
| 2001/07/05 | 859,000 | 869,000 | 858,000 | 869,000 | 848 |
| 2001/07/04 | 862,000 | 865,000 | 843,000 | 849,000 | 1,146 |
| 2001/07/03 | 869,000 | 873,000 | 860,000 | 870,000 | 1,136 |
| 2001/07/02 | 869,000 | 869,000 | 849,000 | 859,000 | 1,074 |
| 2001/06/29 | 857,000 | 860,000 | 852,000 | 860,000 | 1,316 |
| 2001/06/28 | 842,000 | 847,000 | 836,000 | 837,000 | 849 |
| 2001/06/27 | 849,000 | 852,000 | 837,000 | 840,000 | 957 |
| 2001/06/26 | 845,000 | 854,000 | 840,000 | 854,000 | 672 |
| 2001/06/25 | 850,000 | 853,000 | 841,000 | 844,000 | 1,241 |
| 2001/06/22 | 844,000 | 854,000 | 831,000 | 850,000 | 1,323 |
| 2001/06/21 | 828,000 | 840,000 | 822,000 | 838,000 | 1,243 |
| 2001/06/20 | 851,000 | 851,000 | 828,000 | 838,000 | 767 |
| 2001/06/19 | 860,000 | 860,000 | 851,000 | 853,000 | 1,924 |
| 2001/06/18 | 838,000 | 855,000 | 834,000 | 850,000 | 3,202 |
| 2001/06/15 | 804,000 | 835,000 | 804,000 | 833,000 | 2,338 |
| 2001/06/14 | 810,000 | 817,000 | 802,000 | 804,000 | 1,090 |
| 2001/06/13 | 810,000 | 819,000 | 805,000 | 810,000 | 1,044 |
| 2001/06/12 | 824,000 | 824,000 | 801,000 | 810,000 | 1,193 |
| 2001/06/11 | 804,000 | 825,000 | 804,000 | 814,000 | 802 |
| 2001/06/08 | 809,000 | 818,000 | 804,000 | 811,000 | 4,543 |
| 2001/06/07 | 831,000 | 835,000 | 815,000 | 829,000 | 2,194 |
| 2001/06/06 | 855,000 | 855,000 | 845,000 | 848,000 | 707 |
| 2001/06/05 | 850,000 | 867,000 | 848,000 | 860,000 | 3,166 |
| 2001/06/04 | 833,000 | 850,000 | 827,000 | 848,000 | 2,342 |
| 2001/06/01 | 830,000 | 834,000 | 828,000 | 834,000 | 746 |
| 2001/05/31 | 830,000 | 838,000 | 828,000 | 838,000 | 1,608 |
| 2001/05/30 | 828,000 | 833,000 | 822,000 | 833,000 | 1,287 |
| 2001/05/29 | 824,000 | 829,000 | 822,000 | 828,000 | 676 |
| 2001/05/28 | 825,000 | 826,000 | 819,000 | 822,000 | 716 |
| 2001/05/25 | 816,000 | 819,000 | 810,000 | 819,000 | 822 |
| 2001/05/24 | 806,000 | 814,000 | 806,000 | 808,000 | 1,563 |
| 2001/05/23 | 830,000 | 831,000 | 819,000 | 820,000 | 1,858 |
| 2001/05/22 | 820,000 | 826,000 | 816,000 | 823,000 | 1,956 |
| 2001/05/21 | 771,000 | 810,000 | 771,000 | 807,000 | 1,795 |
| 2001/05/18 | 793,000 | 802,000 | 778,000 | 781,000 | 2,343 |
| 2001/05/17 | 800,000 | 804,000 | 793,000 | 795,000 | 2,344 |
| 2001/05/16 | 820,000 | 820,000 | 801,000 | 801,000 | 1,922 |
| 2001/05/15 | 820,000 | 823,000 | 811,000 | 821,000 | 1,060 |
| 2001/05/14 | 806,000 | 815,000 | 802,000 | 812,000 | 1,942 |
| 2001/05/11 | 810,000 | 817,000 | 804,000 | 809,000 | 1,840 |
| 2001/05/10 | 820,000 | 830,000 | 810,000 | 810,000 | 1,723 |
| 2001/05/09 | 833,000 | 837,000 | 824,000 | 837,000 | 4,219 |
| 2001/05/08 | 833,000 | 840,000 | 830,000 | 837,000 | 1,747 |
| 2001/05/07 | 825,000 | 845,000 | 816,000 | 823,000 | 6,184 |
| 2001/05/02 | 812,000 | 814,000 | 807,000 | 809,000 | 1,040 |
| 2001/05/01 | 820,000 | 824,000 | 809,000 | 822,000 | 1,281 |
| 2001/04/27 | 816,000 | 825,000 | 806,000 | 825,000 | 1,600 |
| 2001/04/26 | 816,000 | 829,000 | 815,000 | 815,000 | 1,230 |
| 2001/04/25 | 819,000 | 826,000 | 807,000 | 826,000 | 1,454 |
| 2001/04/24 | 786,000 | 820,000 | 786,000 | 820,000 | 1,970 |
| 2001/04/23 | 806,000 | 821,000 | 801,000 | 806,000 | 1,485 |
| 2001/04/20 | 799,000 | 826,000 | 798,000 | 822,000 | 2,293 |
| 2001/04/19 | 810,000 | 820,000 | 798,000 | 802,000 | 2,647 |
| 2001/04/18 | 808,000 | 825,000 | 808,000 | 821,000 | 989 |
| 2001/04/17 | 810,000 | 817,000 | 799,000 | 804,000 | 1,471 |
| 2001/04/16 | 826,000 | 834,000 | 820,000 | 820,000 | 367 |
| 2001/04/13 | 830,000 | 840,000 | 815,000 | 821,000 | 745 |
| 2001/04/12 | 823,000 | 830,000 | 815,000 | 830,000 | 652 |
| 2001/04/11 | 823,000 | 830,000 | 809,000 | 820,000 | 1,598 |
| 2001/04/10 | 845,000 | 845,000 | 832,000 | 832,000 | 1,317 |
| 2001/04/09 | 838,000 | 845,000 | 827,000 | 842,000 | 2,364 |
| 2001/04/06 | 831,000 | 839,000 | 818,000 | 838,000 | 1,540 |
| 2001/04/05 | 840,000 | 843,000 | 826,000 | 839,000 | 587 |
| 2001/04/04 | 835,000 | 840,000 | 814,000 | 840,000 | 723 |
| 2001/04/03 | 815,000 | 838,000 | 808,000 | 835,000 | 974 |
| 2001/04/02 | 838,000 | 840,000 | 795,000 | 805,000 | 1,872 |
| 2001/03/30 | 839,000 | 847,000 | 821,000 | 828,000 | 1,801 |
| 2001/03/29 | 830,000 | 835,000 | 810,000 | 820,000 | 850 |
| 2001/03/28 | 815,000 | 838,000 | 807,000 | 831,000 | 943 |
| 2001/03/27 | 804,000 | 816,000 | 799,000 | 814,000 | 1,902 |
| 2001/03/26 | 787,000 | 794,000 | 782,000 | 787,000 | 3,120 |
| 2001/03/23 | 803,000 | 810,000 | 794,000 | 797,000 | 1,422 |
| 2001/03/22 | 819,000 | 819,000 | 796,000 | 813,000 | 1,466 |
| 2001/03/21 | 811,000 | 823,000 | 802,000 | 820,000 | 2,374 |
| 2001/03/19 | 787,000 | 804,000 | 787,000 | 791,000 | 1,176 |
| 2001/03/16 | 805,000 | 805,000 | 792,000 | 797,000 | 1,682 |
| 2001/03/15 | 790,000 | 825,000 | 780,000 | 825,000 | 1,479 |
| 2001/03/14 | 791,000 | 801,000 | 790,000 | 798,000 | 1,258 |
| 2001/03/13 | 800,000 | 805,000 | 782,000 | 790,000 | 1,608 |
| 2001/03/12 | 813,000 | 819,000 | 802,000 | 802,000 | 637 |
| 2001/03/09 | 816,000 | 825,000 | 815,000 | 823,000 | 3,531 |
| 2001/03/08 | 830,000 | 840,000 | 815,000 | 830,000 | 1,879 |
| 2001/03/07 | 812,000 | 830,000 | 810,000 | 827,000 | 978 |
| 2001/03/06 | 825,000 | 835,000 | 811,000 | 835,000 | 1,429 |
| 2001/03/05 | 825,000 | 825,000 | 815,000 | 825,000 | 1,199 |
| 2001/03/02 | 820,000 | 833,000 | 798,000 | 800,000 | 1,528 |
| 2001/03/01 | 827,000 | 840,000 | 826,000 | 840,000 | 1,283 |
| 2001/02/28 | 839,000 | 849,000 | 820,000 | 827,000 | 1,117 |
| 2001/02/27 | 831,000 | 850,000 | 831,000 | 839,000 | 928 |
| 2001/02/26 | 840,000 | 852,000 | 838,000 | 840,000 | 449 |
| 2001/02/23 | 845,000 | 853,000 | 832,000 | 848,000 | 2,234 |
| 2001/02/22 | 844,000 | 854,000 | 839,000 | 852,000 | 4,124 |
| 2001/02/21 | 830,000 | 844,000 | 829,000 | 839,000 | 1,107 |
| 2001/02/20 | 812,000 | 832,000 | 810,000 | 827,000 | 748 |
| 2001/02/19 | 831,000 | 835,000 | 824,000 | 825,000 | 698 |
| 2001/02/16 | 830,000 | 845,000 | 829,000 | 838,000 | 752 |
| 2001/02/15 | 830,000 | 845,000 | 826,000 | 838,000 | 906 |
| 2001/02/14 | 824,000 | 845,000 | 820,000 | 840,000 | 948 |
| 2001/02/13 | 820,000 | 833,000 | 812,000 | 824,000 | 940 |
| 2001/02/09 | 810,000 | 820,000 | 805,000 | 806,000 | 2,622 |
| 2001/02/08 | 826,000 | 850,000 | 826,000 | 830,000 | 1,436 |
| 2001/02/07 | 820,000 | 830,000 | 818,000 | 818,000 | 586 |
| 2001/02/06 | 810,000 | 835,000 | 810,000 | 830,000 | 958 |
| 2001/02/05 | 807,000 | 825,000 | 807,000 | 813,000 | 1,100 |
| 2001/02/02 | 820,000 | 829,000 | 817,000 | 817,000 | 1,040 |
| 2001/02/01 | 791,000 | 820,000 | 791,000 | 820,000 | 1,526 |
| 2001/01/31 | 816,000 | 824,000 | 805,000 | 821,000 | 1,616 |
| 2001/01/30 | 830,000 | 843,000 | 830,000 | 836,000 | 1,827 |
| 2001/01/29 | 847,000 | 850,000 | 836,000 | 840,000 | 1,079 |
| 2001/01/26 | 853,000 | 860,000 | 845,000 | 848,000 | 1,268 |
| 2001/01/25 | 840,000 | 867,000 | 836,000 | 863,000 | 2,036 |
| 2001/01/24 | 815,000 | 825,000 | 811,000 | 819,000 | 2,176 |
| 2001/01/23 | 800,000 | 809,000 | 799,000 | 802,000 | 3,924 |
| 2001/01/22 | 800,000 | 825,000 | 800,000 | 810,000 | 2,634 |
| 2001/01/19 | 790,000 | 811,000 | 790,000 | 805,000 | 1,846 |
| 2001/01/18 | 792,000 | 795,000 | 785,000 | 789,000 | 1,586 |
| 2001/01/17 | 775,000 | 799,000 | 773,000 | 799,000 | 2,410 |
| 2001/01/16 | 790,000 | 800,000 | 783,000 | 790,000 | 1,079 |
| 2001/01/15 | 818,000 | 826,000 | 796,000 | 800,000 | 806 |
| 2001/01/12 | 791,000 | 810,000 | 790,000 | 790,000 | 1,507 |
| 2001/01/11 | 790,000 | 797,000 | 786,000 | 795,000 | 1,447 |
| 2001/01/10 | 795,000 | 812,000 | 788,000 | 792,000 | 2,319 |
| 2001/01/09 | 823,000 | 825,000 | 774,000 | 776,000 | 7,090 |
| 2001/01/05 | 850,000 | 890,000 | 850,000 | 873,000 | 2,761 |
| 2001/01/04 | 880,000 | 886,000 | 836,000 | 840,000 | 1,400 |