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 |
|---|---|---|---|---|---|
| 2002/12/30 | 786,000 | 795,000 | 786,000 | 794,000 | 579 |
| 2002/12/27 | 787,000 | 796,000 | 787,000 | 796,000 | 941 |
| 2002/12/26 | 788,000 | 799,000 | 788,000 | 794,000 | 670 |
| 2002/12/25 | 797,000 | 798,000 | 788,000 | 789,000 | 874 |
| 2002/12/24 | 796,000 | 801,000 | 790,000 | 793,000 | 1,234 |
| 2002/12/20 | 797,000 | 806,000 | 792,000 | 803,000 | 1,873 |
| 2002/12/19 | 785,000 | 795,000 | 785,000 | 791,000 | 897 |
| 2002/12/18 | 800,000 | 805,000 | 786,000 | 788,000 | 2,000 |
| 2002/12/17 | 786,000 | 798,000 | 786,000 | 797,000 | 2,481 |
| 2002/12/16 | 775,000 | 787,000 | 773,000 | 783,000 | 1,733 |
| 2002/12/13 | 779,000 | 782,000 | 771,000 | 772,000 | 2,949 |
| 2002/12/12 | 770,000 | 773,000 | 762,000 | 773,000 | 738 |
| 2002/12/11 | 780,000 | 782,000 | 768,000 | 768,000 | 1,088 |
| 2002/12/10 | 765,000 | 778,000 | 760,000 | 778,000 | 1,965 |
| 2002/12/09 | 775,000 | 775,000 | 760,000 | 760,000 | 831 |
| 2002/12/06 | 760,000 | 777,000 | 759,000 | 775,000 | 1,527 |
| 2002/12/05 | 760,000 | 770,000 | 755,000 | 764,000 | 983 |
| 2002/12/04 | 755,000 | 765,000 | 755,000 | 761,000 | 1,320 |
| 2002/12/03 | 753,000 | 760,000 | 753,000 | 757,000 | 893 |
| 2002/12/02 | 760,000 | 763,000 | 751,000 | 756,000 | 811 |
| 2002/11/29 | 758,000 | 765,000 | 756,000 | 760,000 | 1,386 |
| 2002/11/28 | 761,000 | 768,000 | 756,000 | 767,000 | 816 |
| 2002/11/27 | 762,000 | 766,000 | 752,000 | 760,000 | 2,136 |
| 2002/11/26 | 760,000 | 772,000 | 759,000 | 772,000 | 1,082 |
| 2002/11/25 | 767,000 | 768,000 | 760,000 | 764,000 | 1,565 |
| 2002/11/22 | 772,000 | 775,000 | 760,000 | 766,000 | 1,074 |
| 2002/11/21 | 777,000 | 782,000 | 774,000 | 779,000 | 983 |
| 2002/11/20 | 788,000 | 794,000 | 778,000 | 784,000 | 994 |
| 2002/11/19 | 770,000 | 788,000 | 768,000 | 786,000 | 1,553 |
| 2002/11/18 | 770,000 | 770,000 | 763,000 | 769,000 | 872 |
| 2002/11/15 | 767,000 | 770,000 | 760,000 | 766,000 | 825 |
| 2002/11/14 | 752,000 | 761,000 | 747,000 | 757,000 | 788 |
| 2002/11/13 | 765,000 | 765,000 | 752,000 | 758,000 | 2,723 |
| 2002/11/12 | 755,000 | 776,000 | 753,000 | 771,000 | 2,392 |
| 2002/11/11 | 760,000 | 763,000 | 735,000 | 740,000 | 2,559 |
| 2002/11/08 | 754,000 | 769,000 | 747,000 | 768,000 | 2,051 |
| 2002/11/07 | 759,000 | 762,000 | 754,000 | 761,000 | 1,147 |
| 2002/11/06 | 748,000 | 752,000 | 738,000 | 750,000 | 3,426 |
| 2002/11/05 | 770,000 | 774,000 | 753,000 | 753,000 | 3,704 |
| 2002/11/01 | 778,000 | 786,000 | 771,000 | 774,000 | 940 |
| 2002/10/31 | 796,000 | 796,000 | 782,000 | 787,000 | 1,022 |
| 2002/10/30 | 788,000 | 802,000 | 788,000 | 795,000 | 1,730 |
| 2002/10/29 | 766,000 | 792,000 | 766,000 | 791,000 | 1,871 |
| 2002/10/28 | 772,000 | 775,000 | 765,000 | 775,000 | 882 |
| 2002/10/25 | 775,000 | 784,000 | 772,000 | 772,000 | 754 |
| 2002/10/24 | 783,000 | 786,000 | 778,000 | 781,000 | 1,282 |
| 2002/10/23 | 777,000 | 785,000 | 775,000 | 783,000 | 2,728 |
| 2002/10/22 | 771,000 | 777,000 | 764,000 | 776,000 | 1,981 |
| 2002/10/21 | 765,000 | 770,000 | 760,000 | 761,000 | 2,061 |
| 2002/10/18 | 788,000 | 789,000 | 771,000 | 771,000 | 1,470 |
| 2002/10/17 | 779,000 | 789,000 | 777,000 | 788,000 | 1,565 |
| 2002/10/16 | 792,000 | 793,000 | 783,000 | 789,000 | 2,389 |
| 2002/10/15 | 786,000 | 791,000 | 777,000 | 791,000 | 2,023 |
| 2002/10/11 | 791,000 | 794,000 | 788,000 | 794,000 | 2,006 |
| 2002/10/10 | 787,000 | 795,000 | 787,000 | 790,000 | 2,576 |
| 2002/10/09 | 776,000 | 791,000 | 775,000 | 787,000 | 3,057 |
| 2002/10/08 | 765,000 | 779,000 | 765,000 | 775,000 | 1,519 |
| 2002/10/07 | 795,000 | 795,000 | 765,000 | 765,000 | 2,043 |
| 2002/10/04 | 781,000 | 795,000 | 780,000 | 795,000 | 2,292 |
| 2002/10/03 | 782,000 | 788,000 | 777,000 | 782,000 | 2,497 |
| 2002/10/02 | 777,000 | 781,000 | 762,000 | 772,000 | 1,789 |
| 2002/10/01 | 761,000 | 763,000 | 751,000 | 757,000 | 2,239 |
| 2002/09/30 | 779,000 | 779,000 | 757,000 | 768,000 | 2,066 |
| 2002/09/27 | 791,000 | 794,000 | 784,000 | 789,000 | 1,672 |
| 2002/09/26 | 800,000 | 815,000 | 790,000 | 790,000 | 1,769 |
| 2002/09/25 | 795,000 | 814,000 | 793,000 | 795,000 | 2,340 |
| 2002/09/24 | 793,000 | 818,000 | 793,000 | 809,000 | 3,284 |
| 2002/09/20 | 801,000 | 811,000 | 800,000 | 803,000 | 1,340 |
| 2002/09/19 | 818,000 | 830,000 | 803,000 | 803,000 | 2,677 |
| 2002/09/18 | 816,000 | 829,000 | 808,000 | 828,000 | 1,765 |
| 2002/09/17 | 822,000 | 831,000 | 819,000 | 830,000 | 1,111 |
| 2002/09/13 | 810,000 | 818,000 | 809,000 | 818,000 | 3,493 |
| 2002/09/12 | 811,000 | 822,000 | 805,000 | 816,000 | 1,419 |
| 2002/09/11 | 825,000 | 825,000 | 813,000 | 813,000 | 2,210 |
| 2002/09/10 | 813,000 | 826,000 | 813,000 | 820,000 | 1,878 |
| 2002/09/09 | 810,000 | 812,000 | 803,000 | 810,000 | 1,179 |
| 2002/09/06 | 792,000 | 813,000 | 789,000 | 810,000 | 2,335 |
| 2002/09/05 | 799,000 | 801,000 | 791,000 | 792,000 | 1,344 |
| 2002/09/04 | 785,000 | 799,000 | 784,000 | 795,000 | 1,327 |
| 2002/09/03 | 794,000 | 799,000 | 789,000 | 790,000 | 1,115 |
| 2002/09/02 | 800,000 | 806,000 | 799,000 | 804,000 | 931 |
| 2002/08/30 | 802,000 | 805,000 | 798,000 | 805,000 | 1,311 |
| 2002/08/29 | 799,000 | 809,000 | 793,000 | 800,000 | 3,638 |
| 2002/08/28 | 774,000 | 794,000 | 774,000 | 791,000 | 1,815 |
| 2002/08/27 | 779,000 | 779,000 | 770,000 | 778,000 | 722 |
| 2002/08/26 | 750,000 | 785,000 | 750,000 | 780,000 | 1,173 |
| 2002/08/23 | 776,000 | 776,000 | 757,000 | 757,000 | 1,416 |
| 2002/08/22 | 766,000 | 768,000 | 754,000 | 759,000 | 1,880 |
| 2002/08/21 | 767,000 | 773,000 | 761,000 | 771,000 | 1,193 |
| 2002/08/20 | 786,000 | 790,000 | 767,000 | 777,000 | 1,220 |
| 2002/08/19 | 787,000 | 789,000 | 780,000 | 785,000 | 1,080 |
| 2002/08/16 | 788,000 | 798,000 | 783,000 | 789,000 | 696 |
| 2002/08/15 | 786,000 | 797,000 | 786,000 | 797,000 | 588 |
| 2002/08/14 | 781,000 | 800,000 | 781,000 | 792,000 | 1,201 |
| 2002/08/13 | 783,000 | 795,000 | 782,000 | 783,000 | 513 |
| 2002/08/12 | 792,000 | 798,000 | 784,000 | 785,000 | 1,305 |
| 2002/08/09 | 809,000 | 814,000 | 800,000 | 800,000 | 1,317 |
| 2002/08/08 | 800,000 | 810,000 | 799,000 | 809,000 | 965 |
| 2002/08/07 | 791,000 | 810,000 | 785,000 | 810,000 | 1,408 |
| 2002/08/06 | 795,000 | 795,000 | 780,000 | 791,000 | 1,765 |
| 2002/08/05 | 793,000 | 799,000 | 786,000 | 798,000 | 1,178 |
| 2002/08/02 | 788,000 | 801,000 | 785,000 | 800,000 | 602 |
| 2002/08/01 | 787,000 | 799,000 | 779,000 | 795,000 | 1,161 |
| 2002/07/31 | 790,000 | 790,000 | 777,000 | 781,000 | 1,430 |
| 2002/07/30 | 799,000 | 801,000 | 778,000 | 786,000 | 1,523 |
| 2002/07/29 | 797,000 | 800,000 | 785,000 | 800,000 | 2,233 |
| 2002/07/26 | 788,000 | 792,000 | 776,000 | 787,000 | 1,412 |
| 2002/07/25 | 787,000 | 797,000 | 787,000 | 787,000 | 1,218 |
| 2002/07/24 | 799,000 | 802,000 | 785,000 | 785,000 | 2,617 |
| 2002/07/23 | 800,000 | 808,000 | 793,000 | 800,000 | 4,910 |
| 2002/07/22 | 793,000 | 821,000 | 792,000 | 809,000 | 2,566 |
| 2002/07/19 | 805,000 | 806,000 | 800,000 | 803,000 | 1,180 |
| 2002/07/18 | 817,000 | 821,000 | 810,000 | 811,000 | 2,523 |
| 2002/07/17 | 815,000 | 828,000 | 813,000 | 818,000 | 3,523 |
| 2002/07/16 | 821,000 | 831,000 | 813,000 | 815,000 | 3,146 |
| 2002/07/15 | 837,000 | 838,000 | 829,000 | 831,000 | 912 |
| 2002/07/12 | 838,000 | 841,000 | 833,000 | 833,000 | 2,137 |
| 2002/07/11 | 845,000 | 847,000 | 832,000 | 833,000 | 2,804 |
| 2002/07/10 | 847,000 | 854,000 | 844,000 | 850,000 | 2,648 |
| 2002/07/09 | 840,000 | 852,000 | 840,000 | 849,000 | 2,770 |
| 2002/07/08 | 843,000 | 843,000 | 834,000 | 834,000 | 3,226 |
| 2002/07/05 | 832,000 | 841,000 | 829,000 | 833,000 | 2,502 |
| 2002/07/04 | 828,000 | 828,000 | 817,000 | 822,000 | 1,471 |
| 2002/07/03 | 806,000 | 825,000 | 805,000 | 821,000 | 2,109 |
| 2002/07/02 | 793,000 | 810,000 | 793,000 | 810,000 | 1,296 |
| 2002/07/01 | 808,000 | 812,000 | 802,000 | 808,000 | 954 |
| 2002/06/28 | 796,000 | 804,000 | 795,000 | 804,000 | 2,243 |
| 2002/06/27 | 793,000 | 795,000 | 787,000 | 790,000 | 1,945 |
| 2002/06/26 | 801,000 | 804,000 | 791,000 | 798,000 | 2,164 |
| 2002/06/25 | 819,000 | 819,000 | 802,000 | 810,000 | 2,131 |
| 2002/06/24 | 827,000 | 827,000 | 816,000 | 816,000 | 1,883 |
| 2002/06/21 | 825,000 | 832,000 | 823,000 | 829,000 | 1,500 |
| 2002/06/20 | 809,000 | 830,000 | 808,000 | 825,000 | 3,591 |
| 2002/06/19 | 819,000 | 824,000 | 806,000 | 810,000 | 2,210 |
| 2002/06/18 | 830,000 | 830,000 | 805,000 | 813,000 | 2,702 |
| 2002/06/17 | 823,000 | 827,000 | 813,000 | 822,000 | 3,124 |
| 2002/06/14 | 833,000 | 840,000 | 831,000 | 835,000 | 5,098 |
| 2002/06/13 | 838,000 | 840,000 | 825,000 | 832,000 | 2,218 |
| 2002/06/12 | 844,000 | 847,000 | 831,000 | 837,000 | 2,085 |
| 2002/06/11 | 850,000 | 859,000 | 850,000 | 854,000 | 2,213 |
| 2002/06/10 | 866,000 | 873,000 | 854,000 | 857,000 | 2,020 |
| 2002/06/07 | 863,000 | 880,000 | 836,000 | 873,000 | 3,100 |
| 2002/06/06 | 850,000 | 868,000 | 849,000 | 859,000 | 2,120 |
| 2002/06/05 | 860,000 | 869,000 | 853,000 | 856,000 | 1,590 |
| 2002/06/04 | 839,000 | 890,000 | 837,000 | 860,000 | 10,093 |
| 2002/06/03 | 834,000 | 839,000 | 829,000 | 831,000 | 3,106 |
| 2002/05/31 | 830,000 | 852,000 | 830,000 | 840,000 | 7,690 |
| 2002/05/30 | 830,000 | 835,000 | 817,000 | 822,000 | 1,699 |
| 2002/05/29 | 828,000 | 832,000 | 821,000 | 826,000 | 1,827 |
| 2002/05/28 | 829,000 | 832,000 | 817,000 | 828,000 | 1,432 |
| 2002/05/27 | 829,000 | 853,000 | 828,000 | 835,000 | 2,072 |
| 2002/05/24 | 842,000 | 844,000 | 824,000 | 829,000 | 3,443 |
| 2002/05/23 | 820,000 | 878,000 | 815,000 | 855,000 | 5,936 |
| 2002/05/22 | 810,000 | 815,000 | 809,000 | 812,000 | 2,070 |
| 2002/05/21 | 811,000 | 815,000 | 802,000 | 815,000 | 3,152 |
| 2002/05/20 | 797,000 | 814,000 | 797,000 | 811,000 | 2,926 |
| 2002/05/17 | 793,000 | 797,000 | 790,000 | 794,000 | 2,645 |
| 2002/05/16 | 776,000 | 799,000 | 776,000 | 793,000 | 1,948 |
| 2002/05/15 | 775,000 | 778,000 | 769,000 | 775,000 | 1,370 |
| 2002/05/14 | 769,000 | 773,000 | 765,000 | 768,000 | 869 |
| 2002/05/13 | 763,000 | 768,000 | 761,000 | 764,000 | 785 |
| 2002/05/10 | 770,000 | 773,000 | 761,000 | 762,000 | 1,972 |
| 2002/05/09 | 777,000 | 779,000 | 770,000 | 770,000 | 2,943 |
| 2002/05/08 | 780,000 | 786,000 | 770,000 | 776,000 | 2,568 |
| 2002/05/07 | 775,000 | 784,000 | 774,000 | 784,000 | 1,518 |
| 2002/05/02 | 778,000 | 781,000 | 770,000 | 773,000 | 1,214 |
| 2002/05/01 | 784,000 | 784,000 | 762,000 | 770,000 | 1,538 |
| 2002/04/30 | 781,000 | 785,000 | 775,000 | 779,000 | 2,535 |
| 2002/04/26 | 784,000 | 784,000 | 754,000 | 771,000 | 1,829 |
| 2002/04/25 | 779,000 | 784,000 | 770,000 | 780,000 | 1,681 |
| 2002/04/24 | 763,000 | 772,000 | 758,000 | 770,000 | 2,631 |
| 2002/04/23 | 722,000 | 770,000 | 721,000 | 760,000 | 5,042 |
| 2002/04/22 | 739,000 | 743,000 | 726,000 | 729,000 | 1,575 |
| 2002/04/19 | 739,000 | 749,000 | 726,000 | 729,000 | 2,055 |
| 2002/04/18 | 750,000 | 758,000 | 738,000 | 742,000 | 1,838 |
| 2002/04/17 | 736,000 | 750,000 | 728,000 | 750,000 | 1,927 |
| 2002/04/16 | 718,000 | 734,000 | 714,000 | 726,000 | 3,444 |
| 2002/04/15 | 716,000 | 726,000 | 705,000 | 726,000 | 5,126 |
| 2002/04/12 | 725,000 | 736,000 | 718,000 | 726,000 | 5,097 |
| 2002/04/11 | 763,000 | 773,000 | 742,000 | 745,000 | 1,869 |
| 2002/04/10 | 771,000 | 779,000 | 769,000 | 773,000 | 1,434 |
| 2002/04/09 | 784,000 | 794,000 | 764,000 | 783,000 | 1,406 |
| 2002/04/08 | 779,000 | 794,000 | 776,000 | 791,000 | 1,110 |
| 2002/04/05 | 771,000 | 784,000 | 762,000 | 780,000 | 1,109 |
| 2002/04/04 | 777,000 | 787,000 | 761,000 | 772,000 | 2,280 |
| 2002/04/03 | 780,000 | 789,000 | 772,000 | 777,000 | 1,248 |
| 2002/04/02 | 791,000 | 795,000 | 775,000 | 784,000 | 995 |
| 2002/04/01 | 800,000 | 800,000 | 783,000 | 783,000 | 693 |
| 2002/03/29 | 819,000 | 823,000 | 799,000 | 799,000 | 1,478 |
| 2002/03/28 | 801,000 | 814,000 | 798,000 | 803,000 | 924 |
| 2002/03/27 | 786,000 | 809,000 | 786,000 | 797,000 | 680 |
| 2002/03/26 | 798,000 | 813,000 | 788,000 | 792,000 | 1,598 |
| 2002/03/25 | 791,000 | 799,000 | 785,000 | 799,000 | 917 |
| 2002/03/22 | 790,000 | 801,000 | 789,000 | 791,000 | 765 |
| 2002/03/20 | 810,000 | 813,000 | 788,000 | 797,000 | 3,039 |
| 2002/03/19 | 798,000 | 819,000 | 795,000 | 818,000 | 2,912 |
| 2002/03/18 | 789,000 | 793,000 | 775,000 | 782,000 | 959 |
| 2002/03/15 | 770,000 | 783,000 | 766,000 | 776,000 | 2,050 |
| 2002/03/14 | 775,000 | 793,000 | 760,000 | 779,000 | 6,424 |
| 2002/03/13 | 790,000 | 793,000 | 757,000 | 764,000 | 2,476 |
| 2002/03/12 | 782,000 | 796,000 | 777,000 | 778,000 | 3,390 |
| 2002/03/11 | 766,000 | 776,000 | 764,000 | 772,000 | 1,790 |
| 2002/03/08 | 772,000 | 776,000 | 762,000 | 762,000 | 3,170 |
| 2002/03/07 | 758,000 | 768,000 | 751,000 | 762,000 | 2,111 |
| 2002/03/06 | 756,000 | 783,000 | 756,000 | 768,000 | 1,109 |
| 2002/03/05 | 780,000 | 780,000 | 763,000 | 766,000 | 1,209 |
| 2002/03/04 | 763,000 | 780,000 | 763,000 | 772,000 | 1,423 |
| 2002/03/01 | 755,000 | 762,000 | 750,000 | 758,000 | 1,489 |
| 2002/02/28 | 743,000 | 760,000 | 735,000 | 760,000 | 2,375 |
| 2002/02/27 | 718,000 | 740,000 | 718,000 | 740,000 | 1,437 |
| 2002/02/26 | 741,000 | 741,000 | 716,000 | 718,000 | 1,178 |
| 2002/02/25 | 748,000 | 752,000 | 731,000 | 732,000 | 2,127 |
| 2002/02/22 | 740,000 | 745,000 | 725,000 | 740,000 | 2,221 |
| 2002/02/21 | 715,000 | 733,000 | 714,000 | 732,000 | 2,167 |
| 2002/02/20 | 711,000 | 721,000 | 711,000 | 719,000 | 1,314 |
| 2002/02/19 | 721,000 | 725,000 | 715,000 | 715,000 | 1,568 |
| 2002/02/18 | 725,000 | 737,000 | 725,000 | 729,000 | 1,496 |
| 2002/02/15 | 735,000 | 756,000 | 735,000 | 744,000 | 4,747 |
| 2002/02/14 | 714,000 | 721,000 | 711,000 | 715,000 | 3,633 |
| 2002/02/13 | 720,000 | 731,000 | 710,000 | 724,000 | 3,237 |
| 2002/02/12 | 745,000 | 747,000 | 720,000 | 735,000 | 1,760 |
| 2002/02/08 | 726,000 | 744,000 | 715,000 | 735,000 | 2,594 |
| 2002/02/07 | 720,000 | 730,000 | 716,000 | 726,000 | 1,220 |
| 2002/02/06 | 736,000 | 736,000 | 714,000 | 720,000 | 2,442 |
| 2002/02/05 | 713,000 | 748,000 | 709,000 | 746,000 | 5,316 |
| 2002/02/04 | 714,000 | 714,000 | 700,000 | 700,000 | 609 |
| 2002/02/01 | 718,000 | 718,000 | 703,000 | 704,000 | 1,033 |
| 2002/01/31 | 700,000 | 715,000 | 700,000 | 714,000 | 981 |
| 2002/01/30 | 712,000 | 718,000 | 707,000 | 710,000 | 806 |
| 2002/01/29 | 715,000 | 724,000 | 711,000 | 712,000 | 959 |
| 2002/01/28 | 719,000 | 730,000 | 714,000 | 719,000 | 1,865 |
| 2002/01/25 | 729,000 | 729,000 | 707,000 | 714,000 | 2,657 |
| 2002/01/24 | 723,000 | 730,000 | 714,000 | 729,000 | 2,815 |
| 2002/01/23 | 730,000 | 740,000 | 723,000 | 736,000 | 4,464 |
| 2002/01/22 | 719,000 | 720,000 | 712,000 | 713,000 | 1,413 |
| 2002/01/21 | 719,000 | 724,000 | 716,000 | 719,000 | 2,320 |
| 2002/01/18 | 720,000 | 725,000 | 717,000 | 725,000 | 1,520 |
| 2002/01/17 | 735,000 | 737,000 | 723,000 | 725,000 | 1,754 |
| 2002/01/16 | 726,000 | 732,000 | 726,000 | 727,000 | 2,566 |
| 2002/01/15 | 720,000 | 736,000 | 716,000 | 726,000 | 1,249 |
| 2002/01/11 | 719,000 | 728,000 | 715,000 | 720,000 | 1,671 |
| 2002/01/10 | 725,000 | 729,000 | 715,000 | 715,000 | 1,952 |
| 2002/01/09 | 747,000 | 756,000 | 730,000 | 730,000 | 1,251 |
| 2002/01/08 | 740,000 | 750,000 | 737,000 | 737,000 | 1,915 |
| 2002/01/07 | 760,000 | 761,000 | 739,000 | 743,000 | 4,488 |
| 2002/01/04 | 786,000 | 795,000 | 782,000 | 786,000 | 1,171 |