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 |
|---|---|---|---|---|---|
| 2003/12/30 | 784,000 | 788,000 | 778,000 | 785,000 | 722 |
| 2003/12/29 | 781,000 | 786,000 | 779,000 | 780,000 | 438 |
| 2003/12/26 | 770,000 | 781,000 | 770,000 | 781,000 | 675 |
| 2003/12/25 | 781,000 | 783,000 | 769,000 | 774,000 | 1,119 |
| 2003/12/24 | 801,000 | 801,000 | 767,000 | 775,000 | 2,859 |
| 2003/12/22 | 796,000 | 804,000 | 795,000 | 800,000 | 1,839 |
| 2003/12/19 | 787,000 | 810,000 | 787,000 | 806,000 | 5,186 |
| 2003/12/18 | 764,000 | 787,000 | 763,000 | 780,000 | 2,278 |
| 2003/12/17 | 770,000 | 770,000 | 759,000 | 760,000 | 2,848 |
| 2003/12/16 | 773,000 | 787,000 | 769,000 | 772,000 | 2,281 |
| 2003/12/15 | 795,000 | 800,000 | 777,000 | 783,000 | 2,878 |
| 2003/12/12 | 799,000 | 799,000 | 779,000 | 785,000 | 4,241 |
| 2003/12/11 | 765,000 | 790,000 | 763,000 | 779,000 | 2,435 |
| 2003/12/10 | 757,000 | 769,000 | 754,000 | 764,000 | 2,679 |
| 2003/12/09 | 746,000 | 756,000 | 741,000 | 756,000 | 2,582 |
| 2003/12/08 | 738,000 | 740,000 | 731,000 | 736,000 | 1,275 |
| 2003/12/05 | 740,000 | 743,000 | 735,000 | 737,000 | 942 |
| 2003/12/04 | 735,000 | 743,000 | 731,000 | 739,000 | 1,214 |
| 2003/12/03 | 748,000 | 758,000 | 736,000 | 736,000 | 2,095 |
| 2003/12/02 | 756,000 | 766,000 | 755,000 | 757,000 | 1,617 |
| 2003/12/01 | 736,000 | 765,000 | 731,000 | 755,000 | 1,734 |
| 2003/11/28 | 727,000 | 735,000 | 727,000 | 735,000 | 925 |
| 2003/11/27 | 728,000 | 735,000 | 725,000 | 729,000 | 783 |
| 2003/11/26 | 736,000 | 736,000 | 723,000 | 727,000 | 1,963 |
| 2003/11/25 | 741,000 | 745,000 | 730,000 | 736,000 | 1,104 |
| 2003/11/21 | 736,000 | 743,000 | 728,000 | 737,000 | 1,695 |
| 2003/11/20 | 726,000 | 750,000 | 721,000 | 741,000 | 3,502 |
| 2003/11/19 | 703,000 | 709,000 | 694,000 | 706,000 | 1,715 |
| 2003/11/18 | 710,000 | 710,000 | 695,000 | 702,000 | 1,372 |
| 2003/11/17 | 717,000 | 717,000 | 703,000 | 709,000 | 1,228 |
| 2003/11/14 | 724,000 | 728,000 | 715,000 | 720,000 | 2,403 |
| 2003/11/13 | 735,000 | 735,000 | 723,000 | 731,000 | 1,622 |
| 2003/11/12 | 725,000 | 738,000 | 725,000 | 737,000 | 2,152 |
| 2003/11/11 | 730,000 | 738,000 | 720,000 | 738,000 | 3,773 |
| 2003/11/10 | 753,000 | 760,000 | 742,000 | 743,000 | 1,959 |
| 2003/11/07 | 770,000 | 770,000 | 751,000 | 758,000 | 2,225 |
| 2003/11/06 | 758,000 | 776,000 | 758,000 | 769,000 | 3,258 |
| 2003/11/05 | 748,000 | 755,000 | 741,000 | 750,000 | 1,206 |
| 2003/11/04 | 745,000 | 764,000 | 743,000 | 747,000 | 1,703 |
| 2003/10/31 | 740,000 | 746,000 | 734,000 | 734,000 | 1,653 |
| 2003/10/30 | 758,000 | 765,000 | 739,000 | 739,000 | 2,103 |
| 2003/10/29 | 750,000 | 766,000 | 750,000 | 760,000 | 2,049 |
| 2003/10/28 | 746,000 | 752,000 | 740,000 | 749,000 | 1,434 |
| 2003/10/27 | 738,000 | 745,000 | 734,000 | 739,000 | 1,588 |
| 2003/10/24 | 728,000 | 739,000 | 725,000 | 733,000 | 2,396 |
| 2003/10/23 | 725,000 | 731,000 | 722,000 | 726,000 | 3,361 |
| 2003/10/22 | 725,000 | 730,000 | 720,000 | 726,000 | 3,031 |
| 2003/10/21 | 735,000 | 735,000 | 718,000 | 725,000 | 4,317 |
| 2003/10/20 | 737,000 | 758,000 | 731,000 | 742,000 | 1,947 |
| 2003/10/17 | 738,000 | 742,000 | 731,000 | 736,000 | 1,235 |
| 2003/10/16 | 744,000 | 752,000 | 728,000 | 737,000 | 2,359 |
| 2003/10/15 | 754,000 | 758,000 | 735,000 | 754,000 | 2,728 |
| 2003/10/14 | 769,000 | 773,000 | 752,000 | 754,000 | 2,214 |
| 2003/10/10 | 791,000 | 793,000 | 754,000 | 761,000 | 6,119 |
| 2003/10/09 | 763,000 | 818,000 | 759,000 | 801,000 | 9,344 |
| 2003/10/08 | 737,000 | 760,000 | 735,000 | 755,000 | 6,986 |
| 2003/10/07 | 725,000 | 738,000 | 724,000 | 736,000 | 3,733 |
| 2003/10/06 | 734,000 | 739,000 | 722,000 | 724,000 | 1,746 |
| 2003/10/03 | 733,000 | 739,000 | 731,000 | 739,000 | 2,399 |
| 2003/10/02 | 740,000 | 740,000 | 727,000 | 738,000 | 1,125 |
| 2003/10/01 | 737,000 | 739,000 | 728,000 | 733,000 | 1,474 |
| 2003/09/30 | 715,000 | 742,000 | 715,000 | 730,000 | 2,032 |
| 2003/09/29 | 724,000 | 724,000 | 713,000 | 716,000 | 1,324 |
| 2003/09/26 | 726,000 | 734,000 | 713,000 | 721,000 | 4,000 |
| 2003/09/25 | 740,000 | 740,000 | 708,000 | 728,000 | 3,900 |
| 2003/09/24 | 736,000 | 745,000 | 724,000 | 745,000 | 3,768 |
| 2003/09/22 | 723,000 | 742,000 | 711,000 | 721,000 | 1,528 |
| 2003/09/19 | 736,000 | 745,000 | 720,000 | 722,000 | 3,211 |
| 2003/09/18 | 745,000 | 753,000 | 730,000 | 753,000 | 2,589 |
| 2003/09/17 | 729,000 | 746,000 | 724,000 | 744,000 | 3,881 |
| 2003/09/16 | 705,000 | 723,000 | 702,000 | 715,000 | 3,477 |
| 2003/09/12 | 704,000 | 704,000 | 696,000 | 696,000 | 5,503 |
| 2003/09/11 | 692,000 | 694,000 | 681,000 | 684,000 | 2,262 |
| 2003/09/10 | 695,000 | 698,000 | 690,000 | 692,000 | 2,746 |
| 2003/09/09 | 700,000 | 702,000 | 690,000 | 698,000 | 2,645 |
| 2003/09/08 | 705,000 | 708,000 | 696,000 | 699,000 | 3,576 |
| 2003/09/05 | 700,000 | 706,000 | 699,000 | 702,000 | 3,421 |
| 2003/09/04 | 687,000 | 694,000 | 686,000 | 694,000 | 1,706 |
| 2003/09/03 | 685,000 | 691,000 | 681,000 | 691,000 | 2,754 |
| 2003/09/02 | 687,000 | 691,000 | 686,000 | 687,000 | 1,783 |
| 2003/09/01 | 689,000 | 696,000 | 685,000 | 696,000 | 1,455 |
| 2003/08/29 | 680,000 | 683,000 | 675,000 | 682,000 | 2,480 |
| 2003/08/28 | 686,000 | 687,000 | 675,000 | 680,000 | 2,376 |
| 2003/08/27 | 693,000 | 694,000 | 685,000 | 687,000 | 2,310 |
| 2003/08/26 | 692,000 | 700,000 | 692,000 | 692,000 | 1,577 |
| 2003/08/25 | 701,000 | 709,000 | 690,000 | 692,000 | 3,858 |
| 2003/08/22 | 707,000 | 713,000 | 702,000 | 704,000 | 3,143 |
| 2003/08/21 | 704,000 | 715,000 | 704,000 | 713,000 | 2,043 |
| 2003/08/20 | 702,000 | 719,000 | 702,000 | 714,000 | 3,457 |
| 2003/08/19 | 716,000 | 719,000 | 701,000 | 701,000 | 2,190 |
| 2003/08/18 | 710,000 | 723,000 | 708,000 | 715,000 | 4,557 |
| 2003/08/15 | 705,000 | 710,000 | 700,000 | 700,000 | 3,077 |
| 2003/08/14 | 700,000 | 712,000 | 700,000 | 704,000 | 3,031 |
| 2003/08/13 | 715,000 | 716,000 | 700,000 | 700,000 | 2,333 |
| 2003/08/12 | 703,000 | 716,000 | 701,000 | 705,000 | 2,538 |
| 2003/08/11 | 695,000 | 709,000 | 692,000 | 697,000 | 2,936 |
| 2003/08/08 | 709,000 | 712,000 | 699,000 | 700,000 | 3,756 |
| 2003/08/07 | 721,000 | 722,000 | 699,000 | 703,000 | 2,858 |
| 2003/08/06 | 720,000 | 720,000 | 715,000 | 720,000 | 1,861 |
| 2003/08/05 | 715,000 | 720,000 | 713,000 | 720,000 | 2,179 |
| 2003/08/04 | 714,000 | 723,000 | 714,000 | 716,000 | 1,890 |
| 2003/08/01 | 718,000 | 718,000 | 710,000 | 715,000 | 2,392 |
| 2003/07/31 | 706,000 | 720,000 | 701,000 | 717,000 | 2,421 |
| 2003/07/30 | 703,000 | 711,000 | 696,000 | 696,000 | 1,470 |
| 2003/07/29 | 710,000 | 714,000 | 702,000 | 709,000 | 2,469 |
| 2003/07/28 | 696,000 | 704,000 | 693,000 | 701,000 | 1,265 |
| 2003/07/25 | 707,000 | 709,000 | 695,000 | 697,000 | 1,663 |
| 2003/07/24 | 703,000 | 712,000 | 695,000 | 697,000 | 1,562 |
| 2003/07/23 | 725,000 | 725,000 | 697,000 | 703,000 | 2,391 |
| 2003/07/22 | 715,000 | 724,000 | 707,000 | 719,000 | 2,491 |
| 2003/07/18 | 695,000 | 707,000 | 695,000 | 705,000 | 2,558 |
| 2003/07/17 | 693,000 | 701,000 | 686,000 | 694,000 | 2,825 |
| 2003/07/16 | 691,000 | 702,000 | 688,000 | 693,000 | 3,011 |
| 2003/07/15 | 702,000 | 704,000 | 685,000 | 686,000 | 3,896 |
| 2003/07/14 | 724,000 | 728,000 | 700,000 | 715,000 | 5,286 |
| 2003/07/11 | 708,000 | 722,000 | 706,000 | 716,000 | 9,654 |
| 2003/07/10 | 690,000 | 691,000 | 683,000 | 685,000 | 2,839 |
| 2003/07/09 | 676,000 | 680,000 | 674,000 | 680,000 | 2,631 |
| 2003/07/08 | 680,000 | 682,000 | 674,000 | 675,000 | 3,630 |
| 2003/07/07 | 672,000 | 677,000 | 668,000 | 674,000 | 2,234 |
| 2003/07/04 | 676,000 | 676,000 | 664,000 | 667,000 | 3,568 |
| 2003/07/03 | 699,000 | 699,000 | 669,000 | 677,000 | 3,437 |
| 2003/07/02 | 664,000 | 679,000 | 660,000 | 671,000 | 2,908 |
| 2003/07/01 | 659,000 | 659,000 | 650,000 | 654,000 | 2,921 |
| 2003/06/30 | 662,000 | 665,000 | 647,000 | 649,000 | 2,506 |
| 2003/06/27 | 667,000 | 670,000 | 662,000 | 665,000 | 1,663 |
| 2003/06/26 | 674,000 | 674,000 | 655,000 | 659,000 | 2,032 |
| 2003/06/25 | 674,000 | 681,000 | 666,000 | 674,000 | 1,910 |
| 2003/06/24 | 700,000 | 700,000 | 666,000 | 673,000 | 2,567 |
| 2003/06/23 | 694,000 | 700,000 | 694,000 | 700,000 | 789 |
| 2003/06/20 | 688,000 | 700,000 | 685,000 | 692,000 | 1,438 |
| 2003/06/19 | 687,000 | 693,000 | 682,000 | 689,000 | 1,365 |
| 2003/06/18 | 685,000 | 690,000 | 682,000 | 686,000 | 2,033 |
| 2003/06/17 | 689,000 | 692,000 | 686,000 | 690,000 | 2,307 |
| 2003/06/16 | 683,000 | 691,000 | 678,000 | 687,000 | 2,602 |
| 2003/06/13 | 674,000 | 684,000 | 673,000 | 680,000 | 4,466 |
| 2003/06/12 | 685,000 | 688,000 | 680,000 | 684,000 | 1,679 |
| 2003/06/11 | 694,000 | 695,000 | 683,000 | 690,000 | 2,471 |
| 2003/06/10 | 696,000 | 704,000 | 696,000 | 698,000 | 1,748 |
| 2003/06/09 | 700,000 | 705,000 | 692,000 | 693,000 | 1,705 |
| 2003/06/06 | 686,000 | 697,000 | 684,000 | 697,000 | 2,409 |
| 2003/06/05 | 690,000 | 691,000 | 688,000 | 689,000 | 1,570 |
| 2003/06/04 | 680,000 | 695,000 | 680,000 | 686,000 | 2,560 |
| 2003/06/03 | 687,000 | 692,000 | 672,000 | 680,000 | 2,984 |
| 2003/06/02 | 713,000 | 715,000 | 685,000 | 697,000 | 2,469 |
| 2003/05/30 | 722,000 | 733,000 | 718,000 | 718,000 | 1,237 |
| 2003/05/29 | 723,000 | 734,000 | 721,000 | 721,000 | 1,040 |
| 2003/05/28 | 730,000 | 735,000 | 728,000 | 728,000 | 1,752 |
| 2003/05/27 | 720,000 | 727,000 | 716,000 | 727,000 | 1,726 |
| 2003/05/26 | 714,000 | 727,000 | 714,000 | 725,000 | 2,687 |
| 2003/05/23 | 728,000 | 729,000 | 717,000 | 717,000 | 2,261 |
| 2003/05/22 | 709,000 | 717,000 | 699,000 | 704,000 | 1,972 |
| 2003/05/21 | 713,000 | 717,000 | 698,000 | 699,000 | 1,421 |
| 2003/05/20 | 712,000 | 719,000 | 703,000 | 718,000 | 1,207 |
| 2003/05/19 | 721,000 | 726,000 | 713,000 | 722,000 | 693 |
| 2003/05/16 | 719,000 | 727,000 | 712,000 | 719,000 | 1,407 |
| 2003/05/15 | 722,000 | 722,000 | 710,000 | 719,000 | 660 |
| 2003/05/14 | 713,000 | 721,000 | 705,000 | 721,000 | 1,487 |
| 2003/05/13 | 723,000 | 726,000 | 710,000 | 713,000 | 1,718 |
| 2003/05/12 | 719,000 | 722,000 | 716,000 | 720,000 | 1,084 |
| 2003/05/09 | 725,000 | 725,000 | 716,000 | 725,000 | 1,624 |
| 2003/05/08 | 725,000 | 733,000 | 717,000 | 718,000 | 2,004 |
| 2003/05/07 | 722,000 | 743,000 | 718,000 | 733,000 | 8,329 |
| 2003/05/06 | 698,000 | 707,000 | 688,000 | 702,000 | 1,134 |
| 2003/05/02 | 690,000 | 693,000 | 676,000 | 689,000 | 1,062 |
| 2003/05/01 | 676,000 | 695,000 | 676,000 | 687,000 | 1,323 |
| 2003/04/30 | 682,000 | 695,000 | 673,000 | 695,000 | 3,265 |
| 2003/04/28 | 674,000 | 684,000 | 673,000 | 681,000 | 1,806 |
| 2003/04/25 | 667,000 | 676,000 | 665,000 | 674,000 | 2,087 |
| 2003/04/24 | 671,000 | 672,000 | 661,000 | 665,000 | 1,921 |
| 2003/04/23 | 658,000 | 671,000 | 657,000 | 667,000 | 3,437 |
| 2003/04/22 | 668,000 | 669,000 | 653,000 | 657,000 | 1,306 |
| 2003/04/21 | 661,000 | 673,000 | 656,000 | 666,000 | 2,263 |
| 2003/04/18 | 664,000 | 664,000 | 655,000 | 658,000 | 1,081 |
| 2003/04/17 | 660,000 | 662,000 | 651,000 | 659,000 | 1,341 |
| 2003/04/16 | 667,000 | 667,000 | 656,000 | 660,000 | 1,623 |
| 2003/04/15 | 660,000 | 664,000 | 650,000 | 657,000 | 2,858 |
| 2003/04/14 | 662,000 | 670,000 | 656,000 | 665,000 | 1,927 |
| 2003/04/11 | 660,000 | 673,000 | 652,000 | 652,000 | 2,400 |
| 2003/04/10 | 671,000 | 681,000 | 658,000 | 665,000 | 2,936 |
| 2003/04/09 | 686,000 | 695,000 | 681,000 | 689,000 | 3,590 |
| 2003/04/08 | 678,000 | 692,000 | 671,000 | 682,000 | 4,379 |
| 2003/04/07 | 665,000 | 682,000 | 644,000 | 668,000 | 3,762 |
| 2003/04/04 | 661,000 | 673,000 | 661,000 | 663,000 | 3,425 |
| 2003/04/03 | 690,000 | 694,000 | 663,000 | 668,000 | 4,180 |
| 2003/04/02 | 698,000 | 698,000 | 664,000 | 683,000 | 5,753 |
| 2003/04/01 | 707,000 | 712,000 | 704,000 | 708,000 | 1,461 |
| 2003/03/31 | 713,000 | 718,000 | 707,000 | 707,000 | 2,620 |
| 2003/03/28 | 715,000 | 717,000 | 712,000 | 713,000 | 1,248 |
| 2003/03/27 | 712,000 | 716,000 | 707,000 | 714,000 | 1,475 |
| 2003/03/26 | 720,000 | 723,000 | 710,000 | 715,000 | 1,260 |
| 2003/03/25 | 729,000 | 730,000 | 717,000 | 719,000 | 1,809 |
| 2003/03/24 | 723,000 | 738,000 | 722,000 | 728,000 | 2,284 |
| 2003/03/20 | 720,000 | 723,000 | 703,000 | 723,000 | 981 |
| 2003/03/19 | 701,000 | 715,000 | 699,000 | 715,000 | 1,173 |
| 2003/03/18 | 701,000 | 708,000 | 700,000 | 705,000 | 2,012 |
| 2003/03/17 | 699,000 | 704,000 | 688,000 | 698,000 | 1,607 |
| 2003/03/14 | 703,000 | 710,000 | 695,000 | 703,000 | 5,470 |
| 2003/03/13 | 718,000 | 721,000 | 708,000 | 713,000 | 2,089 |
| 2003/03/12 | 713,000 | 724,000 | 709,000 | 721,000 | 4,053 |
| 2003/03/11 | 700,000 | 716,000 | 697,000 | 706,000 | 2,015 |
| 2003/03/10 | 705,000 | 706,000 | 699,000 | 702,000 | 1,694 |
| 2003/03/07 | 714,000 | 725,000 | 712,000 | 718,000 | 3,387 |
| 2003/03/06 | 725,000 | 726,000 | 708,000 | 708,000 | 1,920 |
| 2003/03/05 | 726,000 | 727,000 | 721,000 | 721,000 | 2,303 |
| 2003/03/04 | 712,000 | 726,000 | 712,000 | 726,000 | 2,676 |
| 2003/03/03 | 709,000 | 718,000 | 704,000 | 711,000 | 1,719 |
| 2003/02/28 | 702,000 | 709,000 | 700,000 | 705,000 | 1,068 |
| 2003/02/27 | 704,000 | 708,000 | 695,000 | 700,000 | 1,353 |
| 2003/02/26 | 694,000 | 712,000 | 694,000 | 706,000 | 1,297 |
| 2003/02/25 | 705,000 | 707,000 | 696,000 | 701,000 | 1,722 |
| 2003/02/24 | 723,000 | 723,000 | 712,000 | 714,000 | 1,330 |
| 2003/02/21 | 725,000 | 727,000 | 709,000 | 723,000 | 3,151 |
| 2003/02/20 | 721,000 | 725,000 | 717,000 | 725,000 | 1,041 |
| 2003/02/19 | 723,000 | 725,000 | 721,000 | 725,000 | 884 |
| 2003/02/18 | 725,000 | 727,000 | 720,000 | 720,000 | 1,309 |
| 2003/02/17 | 729,000 | 730,000 | 724,000 | 725,000 | 1,454 |
| 2003/02/14 | 725,000 | 733,000 | 724,000 | 733,000 | 2,750 |
| 2003/02/13 | 729,000 | 729,000 | 723,000 | 724,000 | 1,598 |
| 2003/02/12 | 727,000 | 731,000 | 723,000 | 729,000 | 2,958 |
| 2003/02/10 | 725,000 | 738,000 | 724,000 | 734,000 | 1,894 |
| 2003/02/07 | 729,000 | 745,000 | 720,000 | 726,000 | 5,376 |
| 2003/02/06 | 723,000 | 727,000 | 711,000 | 720,000 | 6,658 |
| 2003/02/05 | 730,000 | 737,000 | 713,000 | 716,000 | 6,805 |
| 2003/02/04 | 743,000 | 755,000 | 728,000 | 730,000 | 4,257 |
| 2003/02/03 | 743,000 | 757,000 | 742,000 | 748,000 | 2,031 |
| 2003/01/31 | 757,000 | 761,000 | 752,000 | 757,000 | 2,311 |
| 2003/01/30 | 761,000 | 770,000 | 761,000 | 765,000 | 1,874 |
| 2003/01/29 | 764,000 | 764,000 | 758,000 | 760,000 | 1,773 |
| 2003/01/28 | 762,000 | 769,000 | 761,000 | 765,000 | 1,625 |
| 2003/01/27 | 760,000 | 765,000 | 757,000 | 765,000 | 1,040 |
| 2003/01/24 | 766,000 | 770,000 | 764,000 | 765,000 | 3,051 |
| 2003/01/23 | 765,000 | 770,000 | 760,000 | 769,000 | 4,012 |
| 2003/01/22 | 761,000 | 765,000 | 757,000 | 764,000 | 2,593 |
| 2003/01/21 | 760,000 | 770,000 | 760,000 | 765,000 | 2,719 |
| 2003/01/20 | 764,000 | 770,000 | 760,000 | 770,000 | 1,859 |
| 2003/01/17 | 774,000 | 779,000 | 764,000 | 765,000 | 2,940 |
| 2003/01/16 | 800,000 | 801,000 | 786,000 | 794,000 | 1,892 |
| 2003/01/15 | 808,000 | 808,000 | 798,000 | 808,000 | 1,281 |
| 2003/01/14 | 806,000 | 809,000 | 803,000 | 807,000 | 1,464 |
| 2003/01/10 | 811,000 | 811,000 | 802,000 | 805,000 | 1,060 |
| 2003/01/09 | 811,000 | 812,000 | 808,000 | 810,000 | 1,376 |
| 2003/01/08 | 803,000 | 810,000 | 800,000 | 810,000 | 1,392 |
| 2003/01/07 | 811,000 | 814,000 | 795,000 | 801,000 | 883 |
| 2003/01/06 | 791,000 | 812,000 | 791,000 | 811,000 | 1,058 |