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 |
|---|---|---|---|---|---|
| 2007/12/28 | 664,000 | 670,000 | 656,000 | 668,000 | 12,227 |
| 2007/12/27 | 681,000 | 685,000 | 673,000 | 678,000 | 10,903 |
| 2007/12/26 | 698,000 | 699,000 | 683,000 | 686,000 | 7,794 |
| 2007/12/25 | 690,000 | 702,000 | 689,000 | 697,000 | 6,885 |
| 2007/12/21 | 691,000 | 708,000 | 690,000 | 693,000 | 32,649 |
| 2007/12/20 | 678,000 | 692,000 | 671,000 | 687,000 | 29,252 |
| 2007/12/19 | 668,000 | 686,000 | 667,000 | 675,000 | 22,594 |
| 2007/12/18 | 673,000 | 676,000 | 664,000 | 667,000 | 13,294 |
| 2007/12/17 | 660,000 | 681,000 | 659,000 | 672,000 | 16,916 |
| 2007/12/14 | 657,000 | 672,000 | 657,000 | 667,000 | 26,687 |
| 2007/12/13 | 668,000 | 670,000 | 659,000 | 662,000 | 15,882 |
| 2007/12/12 | 661,000 | 674,000 | 655,000 | 667,000 | 19,887 |
| 2007/12/11 | 673,000 | 677,000 | 670,000 | 671,000 | 10,988 |
| 2007/12/10 | 670,000 | 673,000 | 659,000 | 670,000 | 11,170 |
| 2007/12/07 | 683,000 | 683,000 | 661,000 | 661,000 | 18,512 |
| 2007/12/06 | 682,000 | 683,000 | 664,000 | 673,000 | 26,317 |
| 2007/12/05 | 676,000 | 681,000 | 664,000 | 679,000 | 24,094 |
| 2007/12/04 | 648,000 | 670,000 | 647,000 | 666,000 | 33,439 |
| 2007/12/03 | 644,000 | 647,000 | 634,000 | 642,000 | 21,225 |
| 2007/11/30 | 619,000 | 632,000 | 616,000 | 628,000 | 23,849 |
| 2007/11/29 | 645,000 | 647,000 | 634,000 | 639,000 | 20,341 |
| 2007/11/28 | 624,000 | 643,000 | 617,000 | 637,000 | 24,550 |
| 2007/11/27 | 610,000 | 627,000 | 608,000 | 617,000 | 20,813 |
| 2007/11/26 | 623,000 | 644,000 | 616,000 | 628,000 | 28,783 |
| 2007/11/22 | 629,000 | 639,000 | 625,000 | 633,000 | 31,256 |
| 2007/11/21 | 650,000 | 653,000 | 637,000 | 640,000 | 15,506 |
| 2007/11/20 | 645,000 | 655,000 | 642,000 | 655,000 | 28,976 |
| 2007/11/19 | 670,000 | 670,000 | 655,000 | 667,000 | 25,056 |
| 2007/11/16 | 650,000 | 686,000 | 650,000 | 674,000 | 29,975 |
| 2007/11/15 | 657,000 | 658,000 | 649,000 | 652,000 | 14,639 |
| 2007/11/14 | 645,000 | 657,000 | 641,000 | 651,000 | 14,650 |
| 2007/11/13 | 649,000 | 650,000 | 640,000 | 641,000 | 10,099 |
| 2007/11/12 | 646,000 | 652,000 | 640,000 | 648,000 | 16,160 |
| 2007/11/09 | 656,000 | 658,000 | 645,000 | 650,000 | 21,424 |
| 2007/11/08 | 657,000 | 665,000 | 656,000 | 662,000 | 21,118 |
| 2007/11/07 | 685,000 | 686,000 | 674,000 | 677,000 | 17,303 |
| 2007/11/06 | 668,000 | 675,000 | 668,000 | 673,000 | 6,898 |
| 2007/11/05 | 679,000 | 681,000 | 663,000 | 667,000 | 11,584 |
| 2007/11/02 | 673,000 | 678,000 | 666,000 | 669,000 | 15,917 |
| 2007/11/01 | 696,000 | 699,000 | 673,000 | 683,000 | 28,370 |
| 2007/10/31 | 665,000 | 679,000 | 663,000 | 669,000 | 20,087 |
| 2007/10/30 | 659,000 | 659,000 | 648,000 | 655,000 | 14,180 |
| 2007/10/29 | 657,000 | 667,000 | 656,000 | 660,000 | 11,896 |
| 2007/10/26 | 665,000 | 668,000 | 658,000 | 667,000 | 14,938 |
| 2007/10/25 | 650,000 | 667,000 | 646,000 | 664,000 | 19,918 |
| 2007/10/24 | 647,000 | 654,000 | 639,000 | 651,000 | 23,558 |
| 2007/10/23 | 672,000 | 673,000 | 656,000 | 657,000 | 10,537 |
| 2007/10/22 | 660,000 | 665,000 | 650,000 | 658,000 | 14,847 |
| 2007/10/19 | 688,000 | 693,000 | 666,000 | 679,000 | 22,678 |
| 2007/10/18 | 680,000 | 692,000 | 674,000 | 689,000 | 23,336 |
| 2007/10/17 | 676,000 | 678,000 | 669,000 | 675,000 | 16,330 |
| 2007/10/16 | 670,000 | 676,000 | 665,000 | 671,000 | 11,294 |
| 2007/10/15 | 677,000 | 680,000 | 658,000 | 665,000 | 10,376 |
| 2007/10/12 | 658,000 | 670,000 | 654,000 | 657,000 | 17,448 |
| 2007/10/11 | 658,000 | 673,000 | 654,000 | 666,000 | 15,904 |
| 2007/10/10 | 678,000 | 678,000 | 656,000 | 660,000 | 20,947 |
| 2007/10/09 | 678,000 | 686,000 | 668,000 | 677,000 | 38,068 |
| 2007/10/05 | 636,000 | 677,000 | 633,000 | 658,000 | 42,965 |
| 2007/10/04 | 634,000 | 640,000 | 628,000 | 628,000 | 8,367 |
| 2007/10/03 | 640,000 | 644,000 | 638,000 | 642,000 | 8,516 |
| 2007/10/02 | 639,000 | 645,000 | 636,000 | 639,000 | 8,670 |
| 2007/10/01 | 633,000 | 636,000 | 627,000 | 632,000 | 8,904 |
| 2007/09/28 | 628,000 | 632,000 | 620,000 | 631,000 | 11,547 |
| 2007/09/27 | 610,000 | 646,000 | 608,000 | 634,000 | 17,999 |
| 2007/09/26 | 614,000 | 616,000 | 603,000 | 607,000 | 9,275 |
| 2007/09/25 | 599,000 | 607,000 | 596,000 | 605,000 | 19,140 |
| 2007/09/21 | 605,000 | 612,000 | 602,000 | 607,000 | 12,244 |
| 2007/09/20 | 617,000 | 624,000 | 609,000 | 615,000 | 11,774 |
| 2007/09/19 | 613,000 | 626,000 | 611,000 | 621,000 | 12,294 |
| 2007/09/18 | 617,000 | 617,000 | 597,000 | 603,000 | 22,138 |
| 2007/09/14 | 614,000 | 620,000 | 608,000 | 618,000 | 24,631 |
| 2007/09/13 | 604,000 | 617,000 | 602,000 | 613,000 | 17,485 |
| 2007/09/12 | 620,000 | 624,000 | 602,000 | 605,000 | 18,455 |
| 2007/09/11 | 608,000 | 617,000 | 605,000 | 613,000 | 14,191 |
| 2007/09/10 | 610,000 | 618,000 | 605,000 | 610,000 | 15,268 |
| 2007/09/07 | 606,000 | 615,000 | 606,000 | 609,000 | 11,380 |
| 2007/09/06 | 610,000 | 614,000 | 601,000 | 614,000 | 16,484 |
| 2007/09/05 | 625,000 | 626,000 | 605,000 | 615,000 | 29,398 |
| 2007/09/04 | 629,000 | 635,000 | 627,000 | 628,000 | 9,119 |
| 2007/09/03 | 640,000 | 642,000 | 633,000 | 639,000 | 10,491 |
| 2007/08/31 | 641,000 | 644,000 | 627,000 | 643,000 | 19,467 |
| 2007/08/30 | 628,000 | 637,000 | 627,000 | 636,000 | 32,523 |
| 2007/08/29 | 619,000 | 625,000 | 607,000 | 623,000 | 31,287 |
| 2007/08/28 | 609,000 | 622,000 | 608,000 | 619,000 | 23,262 |
| 2007/08/27 | 597,000 | 621,000 | 597,000 | 609,000 | 32,663 |
| 2007/08/24 | 588,000 | 596,000 | 584,000 | 589,000 | 19,491 |
| 2007/08/23 | 604,000 | 607,000 | 599,000 | 602,000 | 16,696 |
| 2007/08/22 | 591,000 | 597,000 | 589,000 | 591,000 | 14,908 |
| 2007/08/21 | 600,000 | 606,000 | 588,000 | 591,000 | 20,589 |
| 2007/08/20 | 598,000 | 598,000 | 588,000 | 589,000 | 24,473 |
| 2007/08/17 | 597,000 | 604,000 | 586,000 | 586,000 | 23,292 |
| 2007/08/16 | 613,000 | 614,000 | 598,000 | 607,000 | 24,949 |
| 2007/08/15 | 634,000 | 640,000 | 624,000 | 624,000 | 22,752 |
| 2007/08/14 | 641,000 | 645,000 | 633,000 | 643,000 | 16,196 |
| 2007/08/13 | 626,000 | 644,000 | 618,000 | 640,000 | 33,274 |
| 2007/08/10 | 600,000 | 614,000 | 586,000 | 598,000 | 46,460 |
| 2007/08/09 | 626,000 | 636,000 | 610,000 | 610,000 | 27,409 |
| 2007/08/08 | 635,000 | 641,000 | 621,000 | 638,000 | 26,696 |
| 2007/08/07 | 635,000 | 636,000 | 627,000 | 635,000 | 13,906 |
| 2007/08/06 | 620,000 | 650,000 | 614,000 | 638,000 | 32,686 |
| 2007/08/03 | 625,000 | 626,000 | 605,000 | 613,000 | 15,609 |
| 2007/08/02 | 620,000 | 623,000 | 606,000 | 618,000 | 23,021 |
| 2007/08/01 | 617,000 | 628,000 | 608,000 | 618,000 | 42,042 |
| 2007/07/31 | 602,000 | 607,000 | 596,000 | 607,000 | 40,727 |
| 2007/07/30 | 588,000 | 589,000 | 577,000 | 579,000 | 32,030 |
| 2007/07/27 | 581,000 | 594,000 | 581,000 | 594,000 | 38,645 |
| 2007/07/26 | 623,000 | 624,000 | 611,000 | 611,000 | 12,919 |
| 2007/07/25 | 628,000 | 633,000 | 623,000 | 627,000 | 11,337 |
| 2007/07/24 | 639,000 | 644,000 | 635,000 | 636,000 | 13,863 |
| 2007/07/23 | 642,000 | 643,000 | 629,000 | 634,000 | 14,780 |
| 2007/07/20 | 629,000 | 643,000 | 624,000 | 642,000 | 14,197 |
| 2007/07/19 | 630,000 | 633,000 | 622,000 | 627,000 | 12,673 |
| 2007/07/18 | 621,000 | 626,000 | 618,000 | 626,000 | 16,132 |
| 2007/07/17 | 625,000 | 630,000 | 619,000 | 628,000 | 20,669 |
| 2007/07/13 | 622,000 | 631,000 | 618,000 | 619,000 | 25,517 |
| 2007/07/12 | 623,000 | 629,000 | 613,000 | 621,000 | 23,108 |
| 2007/07/11 | 650,000 | 653,000 | 633,000 | 639,000 | 12,858 |
| 2007/07/10 | 635,000 | 644,000 | 633,000 | 642,000 | 10,480 |
| 2007/07/09 | 648,000 | 649,000 | 638,000 | 640,000 | 12,333 |
| 2007/07/06 | 649,000 | 654,000 | 646,000 | 653,000 | 23,576 |
| 2007/07/05 | 644,000 | 651,000 | 642,000 | 646,000 | 20,211 |
| 2007/07/04 | 635,000 | 643,000 | 634,000 | 639,000 | 24,043 |
| 2007/07/03 | 625,000 | 631,000 | 624,000 | 628,000 | 24,386 |
| 2007/07/02 | 621,000 | 625,000 | 619,000 | 623,000 | 29,396 |
| 2007/06/29 | 613,000 | 613,000 | 606,000 | 608,000 | 12,268 |
| 2007/06/28 | 608,000 | 609,000 | 603,000 | 607,000 | 20,234 |
| 2007/06/27 | 601,000 | 604,000 | 598,000 | 599,000 | 14,596 |
| 2007/06/26 | 602,000 | 608,000 | 596,000 | 606,000 | 23,075 |
| 2007/06/25 | 593,000 | 605,000 | 593,000 | 595,000 | 20,643 |
| 2007/06/22 | 606,000 | 610,000 | 600,000 | 603,000 | 17,588 |
| 2007/06/21 | 615,000 | 616,000 | 610,000 | 610,000 | 17,521 |
| 2007/06/20 | 631,000 | 631,000 | 619,000 | 620,000 | 16,716 |
| 2007/06/19 | 624,000 | 631,000 | 624,000 | 629,000 | 18,859 |
| 2007/06/18 | 628,000 | 629,000 | 622,000 | 622,000 | 12,061 |
| 2007/06/15 | 632,000 | 632,000 | 619,000 | 624,000 | 22,384 |
| 2007/06/14 | 639,000 | 639,000 | 632,000 | 633,000 | 19,180 |
| 2007/06/13 | 638,000 | 644,000 | 631,000 | 637,000 | 34,606 |
| 2007/06/12 | 627,000 | 632,000 | 624,000 | 629,000 | 23,820 |
| 2007/06/11 | 622,000 | 631,000 | 621,000 | 627,000 | 27,852 |
| 2007/06/08 | 620,000 | 626,000 | 615,000 | 618,000 | 47,529 |
| 2007/06/07 | 620,000 | 625,000 | 615,000 | 620,000 | 23,683 |
| 2007/06/06 | 625,000 | 625,000 | 614,000 | 614,000 | 18,726 |
| 2007/06/05 | 632,000 | 632,000 | 623,000 | 626,000 | 11,487 |
| 2007/06/04 | 635,000 | 638,000 | 629,000 | 632,000 | 18,389 |
| 2007/06/01 | 636,000 | 638,000 | 627,000 | 627,000 | 18,180 |
| 2007/05/31 | 635,000 | 639,000 | 632,000 | 634,000 | 30,518 |
| 2007/05/30 | 623,000 | 637,000 | 619,000 | 627,000 | 35,283 |
| 2007/05/29 | 613,000 | 625,000 | 612,000 | 618,000 | 18,682 |
| 2007/05/28 | 615,000 | 622,000 | 609,000 | 618,000 | 28,437 |
| 2007/05/25 | 615,000 | 620,000 | 601,000 | 609,000 | 39,018 |
| 2007/05/24 | 600,000 | 610,000 | 594,000 | 608,000 | 56,950 |
| 2007/05/23 | 583,000 | 585,000 | 579,000 | 580,000 | 13,454 |
| 2007/05/22 | 581,000 | 583,000 | 580,000 | 580,000 | 18,095 |
| 2007/05/21 | 584,000 | 587,000 | 580,000 | 582,000 | 11,075 |
| 2007/05/18 | 583,000 | 587,000 | 581,000 | 581,000 | 8,290 |
| 2007/05/17 | 590,000 | 596,000 | 585,000 | 587,000 | 14,387 |
| 2007/05/16 | 602,000 | 604,000 | 595,000 | 598,000 | 10,601 |
| 2007/05/15 | 602,000 | 609,000 | 602,000 | 603,000 | 18,407 |
| 2007/05/14 | 598,000 | 609,000 | 595,000 | 603,000 | 20,210 |
| 2007/05/11 | 593,000 | 598,000 | 590,000 | 593,000 | 20,791 |
| 2007/05/10 | 592,000 | 600,000 | 590,000 | 594,000 | 24,377 |
| 2007/05/09 | 600,000 | 600,000 | 592,000 | 592,000 | 11,380 |
| 2007/05/08 | 600,000 | 601,000 | 589,000 | 599,000 | 21,212 |
| 2007/05/07 | 600,000 | 606,000 | 600,000 | 601,000 | 34,918 |
| 2007/05/02 | 580,000 | 587,000 | 574,000 | 585,000 | 17,161 |
| 2007/05/01 | 582,000 | 583,000 | 572,000 | 577,000 | 29,150 |
| 2007/04/27 | 588,000 | 593,000 | 582,000 | 586,000 | 24,299 |
| 2007/04/26 | 587,000 | 598,000 | 584,000 | 597,000 | 20,737 |
| 2007/04/25 | 597,000 | 597,000 | 584,000 | 588,000 | 23,785 |
| 2007/04/24 | 586,000 | 599,000 | 586,000 | 596,000 | 18,669 |
| 2007/04/23 | 597,000 | 605,000 | 595,000 | 599,000 | 24,083 |
| 2007/04/20 | 599,000 | 602,000 | 589,000 | 593,000 | 22,546 |
| 2007/04/19 | 615,000 | 616,000 | 598,000 | 603,000 | 25,480 |
| 2007/04/18 | 604,000 | 607,000 | 598,000 | 605,000 | 20,334 |
| 2007/04/17 | 621,000 | 621,000 | 602,000 | 610,000 | 26,811 |
| 2007/04/16 | 614,000 | 623,000 | 611,000 | 619,000 | 39,562 |
| 2007/04/13 | 602,000 | 610,000 | 601,000 | 607,000 | 43,815 |
| 2007/04/12 | 600,000 | 602,000 | 590,000 | 597,000 | 33,499 |
| 2007/04/11 | 585,000 | 599,000 | 583,000 | 596,000 | 40,297 |
| 2007/04/10 | 586,000 | 586,000 | 579,000 | 583,000 | 12,395 |
| 2007/04/09 | 581,000 | 588,000 | 579,000 | 583,000 | 8,654 |
| 2007/04/06 | 580,000 | 583,000 | 577,000 | 578,000 | 7,227 |
| 2007/04/05 | 584,000 | 586,000 | 580,000 | 582,000 | 12,769 |
| 2007/04/04 | 589,000 | 592,000 | 586,000 | 590,000 | 23,947 |
| 2007/04/03 | 583,000 | 587,000 | 580,000 | 581,000 | 16,057 |
| 2007/04/02 | 582,000 | 588,000 | 574,000 | 574,000 | 31,256 |
| 2007/03/30 | 567,000 | 583,000 | 567,000 | 579,000 | 37,066 |
| 2007/03/29 | 562,000 | 570,000 | 559,000 | 562,000 | 16,667 |
| 2007/03/28 | 571,000 | 575,000 | 567,000 | 570,000 | 13,226 |
| 2007/03/27 | 567,000 | 577,000 | 567,000 | 571,000 | 17,295 |
| 2007/03/26 | 569,000 | 569,000 | 565,000 | 569,000 | 13,942 |
| 2007/03/23 | 557,000 | 571,000 | 556,000 | 568,000 | 16,018 |
| 2007/03/22 | 564,000 | 565,000 | 557,000 | 563,000 | 23,283 |
| 2007/03/20 | 560,000 | 564,000 | 555,000 | 558,000 | 28,023 |
| 2007/03/19 | 559,000 | 569,000 | 557,000 | 568,000 | 27,980 |
| 2007/03/16 | 544,000 | 554,000 | 540,000 | 549,000 | 17,454 |
| 2007/03/15 | 539,000 | 547,000 | 538,000 | 544,000 | 13,463 |
| 2007/03/14 | 531,000 | 543,000 | 529,000 | 538,000 | 26,223 |
| 2007/03/13 | 556,000 | 556,000 | 547,000 | 551,000 | 30,085 |
| 2007/03/12 | 527,000 | 547,000 | 527,000 | 546,000 | 30,977 |
| 2007/03/09 | 532,000 | 532,000 | 521,000 | 521,000 | 35,713 |
| 2007/03/08 | 516,000 | 529,000 | 515,000 | 528,000 | 17,794 |
| 2007/03/07 | 531,000 | 532,000 | 514,000 | 515,000 | 26,328 |
| 2007/03/06 | 525,000 | 535,000 | 520,000 | 528,000 | 17,008 |
| 2007/03/05 | 526,000 | 540,000 | 519,000 | 533,000 | 29,848 |
| 2007/03/02 | 540,000 | 548,000 | 531,000 | 539,000 | 18,782 |
| 2007/03/01 | 541,000 | 544,000 | 532,000 | 543,000 | 15,704 |
| 2007/02/28 | 526,000 | 548,000 | 525,000 | 541,000 | 34,502 |
| 2007/02/27 | 539,000 | 546,000 | 534,000 | 546,000 | 30,151 |
| 2007/02/26 | 545,000 | 546,000 | 530,000 | 530,000 | 26,581 |
| 2007/02/23 | 554,000 | 554,000 | 545,000 | 546,000 | 14,790 |
| 2007/02/22 | 544,000 | 556,000 | 543,000 | 553,000 | 25,831 |
| 2007/02/21 | 541,000 | 547,000 | 535,000 | 545,000 | 16,243 |
| 2007/02/20 | 550,000 | 550,000 | 538,000 | 541,000 | 22,091 |
| 2007/02/19 | 530,000 | 546,000 | 529,000 | 542,000 | 17,939 |
| 2007/02/16 | 525,000 | 533,000 | 517,000 | 530,000 | 38,039 |
| 2007/02/15 | 549,000 | 550,000 | 528,000 | 533,000 | 40,743 |
| 2007/02/14 | 559,000 | 561,000 | 548,000 | 548,000 | 22,049 |
| 2007/02/13 | 554,000 | 555,000 | 546,000 | 554,000 | 24,946 |
| 2007/02/09 | 567,000 | 570,000 | 551,000 | 555,000 | 48,424 |
| 2007/02/08 | 576,000 | 580,000 | 571,000 | 576,000 | 38,753 |
| 2007/02/07 | 567,000 | 575,000 | 566,000 | 573,000 | 44,433 |
| 2007/02/06 | 552,000 | 563,000 | 549,000 | 560,000 | 26,425 |
| 2007/02/05 | 559,000 | 559,000 | 549,000 | 553,000 | 21,678 |
| 2007/02/02 | 571,000 | 572,000 | 554,000 | 556,000 | 34,575 |
| 2007/02/01 | 574,000 | 582,000 | 568,000 | 570,000 | 22,513 |
| 2007/01/31 | 577,000 | 580,000 | 570,000 | 580,000 | 18,522 |
| 2007/01/30 | 580,000 | 583,000 | 576,000 | 576,000 | 19,901 |
| 2007/01/29 | 576,000 | 582,000 | 575,000 | 582,000 | 14,140 |
| 2007/01/26 | 575,000 | 581,000 | 573,000 | 579,000 | 17,717 |
| 2007/01/25 | 591,000 | 594,000 | 582,000 | 585,000 | 17,344 |
| 2007/01/24 | 587,000 | 594,000 | 585,000 | 591,000 | 21,068 |
| 2007/01/23 | 594,000 | 600,000 | 590,000 | 590,000 | 26,320 |
| 2007/01/22 | 585,000 | 594,000 | 580,000 | 589,000 | 25,070 |
| 2007/01/19 | 574,000 | 581,000 | 572,000 | 577,000 | 11,673 |
| 2007/01/18 | 577,000 | 579,000 | 574,000 | 575,000 | 17,782 |
| 2007/01/17 | 581,000 | 585,000 | 574,000 | 581,000 | 13,422 |
| 2007/01/16 | 590,000 | 592,000 | 582,000 | 582,000 | 12,399 |
| 2007/01/15 | 583,000 | 591,000 | 580,000 | 587,000 | 15,141 |
| 2007/01/12 | 580,000 | 592,000 | 574,000 | 583,000 | 35,135 |
| 2007/01/11 | 578,000 | 588,000 | 576,000 | 580,000 | 30,643 |
| 2007/01/10 | 577,000 | 579,000 | 558,000 | 563,000 | 19,614 |
| 2007/01/09 | 580,000 | 580,000 | 565,000 | 570,000 | 26,053 |
| 2007/01/05 | 584,000 | 589,000 | 568,000 | 573,000 | 22,261 |
| 2007/01/04 | 595,000 | 604,000 | 590,000 | 594,000 | 23,195 |