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 |
|---|---|---|---|---|---|
| 2008/12/30 | 290,000 | 295,000 | 289,600 | 295,000 | 10,071 |
| 2008/12/29 | 296,000 | 296,800 | 290,200 | 294,400 | 7,912 |
| 2008/12/26 | 299,100 | 299,100 | 293,100 | 297,000 | 6,745 |
| 2008/12/25 | 300,000 | 302,000 | 292,200 | 299,000 | 7,696 |
| 2008/12/24 | 300,000 | 301,000 | 290,100 | 298,000 | 28,504 |
| 2008/12/22 | 294,200 | 303,000 | 291,100 | 292,200 | 26,190 |
| 2008/12/19 | 283,700 | 297,800 | 283,300 | 290,200 | 35,701 |
| 2008/12/18 | 290,200 | 291,800 | 279,200 | 282,000 | 42,761 |
| 2008/12/17 | 304,000 | 306,000 | 295,200 | 298,700 | 30,799 |
| 2008/12/16 | 314,000 | 315,000 | 300,000 | 301,000 | 22,373 |
| 2008/12/15 | 311,000 | 321,000 | 305,000 | 309,000 | 25,105 |
| 2008/12/12 | 313,000 | 327,000 | 303,000 | 311,000 | 40,079 |
| 2008/12/11 | 313,000 | 327,000 | 313,000 | 318,000 | 38,608 |
| 2008/12/10 | 307,000 | 316,000 | 305,000 | 308,000 | 34,545 |
| 2008/12/09 | 343,000 | 346,000 | 319,000 | 322,000 | 35,531 |
| 2008/12/08 | 336,000 | 350,000 | 336,000 | 348,000 | 24,457 |
| 2008/12/05 | 343,000 | 350,000 | 337,000 | 346,000 | 27,534 |
| 2008/12/04 | 333,000 | 342,000 | 333,000 | 339,000 | 19,810 |
| 2008/12/03 | 336,000 | 344,000 | 332,000 | 338,000 | 15,471 |
| 2008/12/02 | 333,000 | 340,000 | 321,000 | 330,000 | 24,149 |
| 2008/12/01 | 345,000 | 346,000 | 334,000 | 339,000 | 15,227 |
| 2008/11/28 | 351,000 | 351,000 | 344,000 | 350,000 | 17,678 |
| 2008/11/27 | 347,000 | 351,000 | 346,000 | 350,000 | 20,986 |
| 2008/11/26 | 331,000 | 344,000 | 329,000 | 332,000 | 23,429 |
| 2008/11/25 | 354,000 | 354,000 | 329,000 | 336,000 | 32,476 |
| 2008/11/21 | 316,000 | 340,000 | 306,000 | 329,000 | 44,793 |
| 2008/11/20 | 295,000 | 307,000 | 295,000 | 302,000 | 27,845 |
| 2008/11/19 | 303,000 | 308,000 | 299,700 | 300,000 | 33,271 |
| 2008/11/18 | 316,000 | 319,000 | 307,000 | 307,000 | 22,318 |
| 2008/11/17 | 301,000 | 324,000 | 301,000 | 311,000 | 24,873 |
| 2008/11/14 | 309,000 | 321,000 | 300,000 | 310,000 | 41,848 |
| 2008/11/13 | 308,000 | 316,000 | 308,000 | 309,000 | 35,919 |
| 2008/11/12 | 330,000 | 340,000 | 324,000 | 328,000 | 29,099 |
| 2008/11/11 | 350,000 | 365,000 | 341,000 | 355,000 | 24,079 |
| 2008/11/10 | 358,000 | 365,000 | 352,000 | 364,000 | 28,709 |
| 2008/11/07 | 347,000 | 358,000 | 329,000 | 348,000 | 28,249 |
| 2008/11/06 | 350,000 | 359,000 | 343,000 | 352,000 | 26,049 |
| 2008/11/05 | 363,000 | 366,000 | 348,000 | 356,000 | 27,383 |
| 2008/11/04 | 359,000 | 360,000 | 347,000 | 353,000 | 28,035 |
| 2008/10/31 | 350,000 | 357,000 | 337,000 | 344,000 | 54,715 |
| 2008/10/30 | 326,000 | 337,000 | 317,000 | 331,000 | 32,746 |
| 2008/10/29 | 316,000 | 318,000 | 300,000 | 314,000 | 47,222 |
| 2008/10/28 | 253,400 | 290,000 | 250,100 | 280,100 | 35,713 |
| 2008/10/27 | 269,600 | 272,900 | 252,000 | 257,400 | 45,390 |
| 2008/10/24 | 299,000 | 300,000 | 273,300 | 273,600 | 45,287 |
| 2008/10/23 | 295,000 | 316,000 | 293,000 | 309,000 | 57,630 |
| 2008/10/22 | 319,000 | 327,000 | 315,000 | 315,000 | 42,205 |
| 2008/10/21 | 342,000 | 345,000 | 319,000 | 323,000 | 50,733 |
| 2008/10/20 | 334,000 | 342,000 | 327,000 | 339,000 | 46,476 |
| 2008/10/17 | 321,000 | 347,000 | 316,000 | 332,000 | 44,319 |
| 2008/10/16 | 327,000 | 344,000 | 320,000 | 326,000 | 40,843 |
| 2008/10/15 | 339,000 | 361,000 | 336,000 | 357,000 | 66,252 |
| 2008/10/14 | 329,000 | 329,000 | 329,000 | 329,000 | 4,978 |
| 2008/10/10 | 291,000 | 312,000 | 287,900 | 288,200 | 52,688 |
| 2008/10/09 | 327,000 | 341,000 | 315,000 | 329,000 | 44,357 |
| 2008/10/08 | 340,000 | 341,000 | 316,000 | 317,000 | 38,252 |
| 2008/10/07 | 342,000 | 363,000 | 335,000 | 356,000 | 38,306 |
| 2008/10/06 | 373,000 | 374,000 | 342,000 | 351,000 | 45,469 |
| 2008/10/03 | 389,000 | 392,000 | 380,000 | 381,000 | 29,691 |
| 2008/10/02 | 412,000 | 415,000 | 395,000 | 395,000 | 26,983 |
| 2008/10/01 | 399,000 | 412,000 | 394,000 | 411,000 | 33,628 |
| 2008/09/30 | 394,000 | 402,000 | 388,000 | 394,000 | 35,147 |
| 2008/09/29 | 421,000 | 427,000 | 413,000 | 414,000 | 25,893 |
| 2008/09/26 | 415,000 | 429,000 | 413,000 | 420,000 | 43,438 |
| 2008/09/25 | 418,000 | 430,000 | 416,000 | 425,000 | 19,946 |
| 2008/09/24 | 433,000 | 440,000 | 427,000 | 431,000 | 32,596 |
| 2008/09/22 | 443,000 | 448,000 | 415,000 | 423,000 | 34,498 |
| 2008/09/19 | 443,000 | 443,000 | 425,000 | 428,000 | 26,073 |
| 2008/09/18 | 420,000 | 429,000 | 414,000 | 421,000 | 31,190 |
| 2008/09/17 | 432,000 | 438,000 | 430,000 | 438,000 | 50,609 |
| 2008/09/16 | 443,000 | 444,000 | 410,000 | 412,000 | 57,068 |
| 2008/09/12 | 448,000 | 451,000 | 442,000 | 447,000 | 41,177 |
| 2008/09/11 | 450,000 | 450,000 | 438,000 | 439,000 | 32,852 |
| 2008/09/10 | 464,000 | 469,000 | 461,000 | 462,000 | 28,819 |
| 2008/09/09 | 491,000 | 493,000 | 477,000 | 478,000 | 21,899 |
| 2008/09/08 | 485,000 | 492,000 | 483,000 | 490,000 | 18,074 |
| 2008/09/05 | 486,000 | 490,000 | 480,000 | 480,000 | 18,869 |
| 2008/09/04 | 493,000 | 498,000 | 492,000 | 496,000 | 19,740 |
| 2008/09/03 | 502,000 | 508,000 | 498,000 | 502,000 | 20,254 |
| 2008/09/02 | 500,000 | 505,000 | 490,000 | 492,000 | 19,525 |
| 2008/09/01 | 510,000 | 514,000 | 502,000 | 504,000 | 17,010 |
| 2008/08/29 | 510,000 | 523,000 | 508,000 | 518,000 | 38,609 |
| 2008/08/28 | 504,000 | 506,000 | 498,000 | 501,000 | 19,735 |
| 2008/08/27 | 491,000 | 502,000 | 486,000 | 500,000 | 19,778 |
| 2008/08/26 | 487,000 | 492,000 | 481,000 | 486,000 | 14,604 |
| 2008/08/25 | 488,000 | 503,000 | 487,000 | 496,000 | 16,959 |
| 2008/08/22 | 487,000 | 487,000 | 474,000 | 479,000 | 17,864 |
| 2008/08/21 | 495,000 | 496,000 | 486,000 | 488,000 | 21,434 |
| 2008/08/20 | 485,000 | 501,000 | 484,000 | 499,000 | 15,911 |
| 2008/08/19 | 496,000 | 497,000 | 484,000 | 485,000 | 17,907 |
| 2008/08/18 | 491,000 | 509,000 | 490,000 | 500,000 | 21,532 |
| 2008/08/15 | 494,000 | 497,000 | 491,000 | 494,000 | 12,900 |
| 2008/08/14 | 499,000 | 502,000 | 495,000 | 499,000 | 14,859 |
| 2008/08/13 | 498,000 | 501,000 | 488,000 | 498,000 | 24,779 |
| 2008/08/12 | 505,000 | 507,000 | 493,000 | 498,000 | 18,712 |
| 2008/08/11 | 511,000 | 517,000 | 502,000 | 504,000 | 16,088 |
| 2008/08/08 | 503,000 | 515,000 | 502,000 | 515,000 | 44,076 |
| 2008/08/07 | 480,000 | 489,000 | 476,000 | 488,000 | 29,799 |
| 2008/08/06 | 501,000 | 501,000 | 476,000 | 498,000 | 31,142 |
| 2008/08/05 | 509,000 | 510,000 | 496,000 | 500,000 | 21,732 |
| 2008/08/04 | 500,000 | 512,000 | 500,000 | 500,000 | 28,514 |
| 2008/08/01 | 510,000 | 510,000 | 490,000 | 506,000 | 31,407 |
| 2008/07/31 | 497,000 | 506,000 | 492,000 | 505,000 | 30,445 |
| 2008/07/30 | 485,000 | 495,000 | 485,000 | 491,000 | 15,481 |
| 2008/07/29 | 487,000 | 490,000 | 482,000 | 488,000 | 16,860 |
| 2008/07/28 | 487,000 | 491,000 | 484,000 | 488,000 | 20,176 |
| 2008/07/25 | 475,000 | 489,000 | 474,000 | 477,000 | 13,409 |
| 2008/07/24 | 484,000 | 485,000 | 473,000 | 482,000 | 25,763 |
| 2008/07/23 | 482,000 | 494,000 | 480,000 | 486,000 | 42,322 |
| 2008/07/22 | 460,000 | 473,000 | 457,000 | 473,000 | 37,400 |
| 2008/07/18 | 440,000 | 449,000 | 436,000 | 445,000 | 30,739 |
| 2008/07/17 | 438,000 | 443,000 | 434,000 | 443,000 | 28,108 |
| 2008/07/16 | 422,000 | 436,000 | 422,000 | 428,000 | 24,235 |
| 2008/07/15 | 424,000 | 427,000 | 416,000 | 417,000 | 19,108 |
| 2008/07/14 | 419,000 | 425,000 | 413,000 | 420,000 | 27,976 |
| 2008/07/11 | 426,000 | 435,000 | 411,000 | 417,000 | 41,260 |
| 2008/07/10 | 434,000 | 436,000 | 428,000 | 431,000 | 22,032 |
| 2008/07/09 | 424,000 | 428,000 | 421,000 | 422,000 | 21,207 |
| 2008/07/08 | 429,000 | 434,000 | 420,000 | 426,000 | 24,670 |
| 2008/07/07 | 445,000 | 447,000 | 427,000 | 434,000 | 24,899 |
| 2008/07/04 | 444,000 | 445,000 | 434,000 | 442,000 | 19,511 |
| 2008/07/03 | 457,000 | 457,000 | 446,000 | 447,000 | 12,676 |
| 2008/07/02 | 465,000 | 465,000 | 447,000 | 452,000 | 26,017 |
| 2008/07/01 | 460,000 | 463,000 | 456,000 | 460,000 | 24,777 |
| 2008/06/30 | 448,000 | 455,000 | 440,000 | 453,000 | 34,591 |
| 2008/06/27 | 441,000 | 445,000 | 433,000 | 443,000 | 31,300 |
| 2008/06/26 | 448,000 | 451,000 | 440,000 | 444,000 | 21,225 |
| 2008/06/25 | 445,000 | 450,000 | 442,000 | 448,000 | 38,278 |
| 2008/06/24 | 434,000 | 446,000 | 428,000 | 445,000 | 43,473 |
| 2008/06/23 | 418,000 | 437,000 | 412,000 | 434,000 | 62,851 |
| 2008/06/20 | 446,000 | 447,000 | 426,000 | 428,000 | 57,739 |
| 2008/06/19 | 455,000 | 458,000 | 449,000 | 451,000 | 27,135 |
| 2008/06/18 | 457,000 | 467,000 | 456,000 | 464,000 | 21,396 |
| 2008/06/17 | 484,000 | 485,000 | 472,000 | 472,000 | 25,435 |
| 2008/06/16 | 473,000 | 482,000 | 470,000 | 479,000 | 27,574 |
| 2008/06/13 | 450,000 | 469,000 | 446,000 | 468,000 | 84,869 |
| 2008/06/12 | 470,000 | 472,000 | 448,000 | 450,000 | 71,754 |
| 2008/06/11 | 472,000 | 482,000 | 471,000 | 475,000 | 34,901 |
| 2008/06/10 | 492,000 | 495,000 | 477,000 | 477,000 | 37,243 |
| 2008/06/09 | 486,000 | 495,000 | 481,000 | 487,000 | 38,836 |
| 2008/06/06 | 494,000 | 498,000 | 485,000 | 485,000 | 76,730 |
| 2008/06/05 | 516,000 | 529,000 | 508,000 | 514,000 | 36,032 |
| 2008/06/04 | 511,000 | 519,000 | 508,000 | 513,000 | 26,930 |
| 2008/06/03 | 520,000 | 520,000 | 506,000 | 510,000 | 28,839 |
| 2008/06/02 | 505,000 | 516,000 | 504,000 | 516,000 | 29,760 |
| 2008/05/30 | 505,000 | 516,000 | 505,000 | 512,000 | 30,082 |
| 2008/05/29 | 508,000 | 518,000 | 505,000 | 515,000 | 27,253 |
| 2008/05/28 | 519,000 | 525,000 | 512,000 | 514,000 | 36,701 |
| 2008/05/27 | 516,000 | 525,000 | 514,000 | 518,000 | 21,806 |
| 2008/05/26 | 525,000 | 530,000 | 512,000 | 524,000 | 26,973 |
| 2008/05/23 | 523,000 | 540,000 | 522,000 | 535,000 | 20,413 |
| 2008/05/22 | 519,000 | 537,000 | 518,000 | 525,000 | 20,195 |
| 2008/05/21 | 525,000 | 537,000 | 519,000 | 523,000 | 37,681 |
| 2008/05/20 | 519,000 | 531,000 | 519,000 | 522,000 | 20,662 |
| 2008/05/19 | 530,000 | 535,000 | 522,000 | 529,000 | 36,105 |
| 2008/05/16 | 542,000 | 551,000 | 540,000 | 540,000 | 19,638 |
| 2008/05/15 | 552,000 | 555,000 | 540,000 | 548,000 | 35,903 |
| 2008/05/14 | 530,000 | 549,000 | 529,000 | 547,000 | 39,504 |
| 2008/05/13 | 527,000 | 531,000 | 521,000 | 528,000 | 50,482 |
| 2008/05/12 | 506,000 | 520,000 | 503,000 | 517,000 | 69,017 |
| 2008/05/09 | 495,000 | 503,000 | 490,000 | 493,000 | 67,785 |
| 2008/05/08 | 475,000 | 485,000 | 473,000 | 475,000 | 56,914 |
| 2008/05/07 | 490,000 | 490,000 | 474,000 | 480,000 | 59,525 |
| 2008/05/02 | 495,000 | 500,000 | 473,000 | 490,000 | 101,383 |
| 2008/05/01 | 507,000 | 518,000 | 506,000 | 511,000 | 31,196 |
| 2008/04/30 | 510,000 | 520,000 | 506,000 | 506,000 | 28,672 |
| 2008/04/28 | 515,000 | 518,000 | 506,000 | 508,000 | 20,724 |
| 2008/04/25 | 505,000 | 517,000 | 502,000 | 517,000 | 38,119 |
| 2008/04/24 | 490,000 | 501,000 | 488,000 | 495,000 | 28,668 |
| 2008/04/23 | 497,000 | 503,000 | 493,000 | 494,000 | 40,329 |
| 2008/04/22 | 469,000 | 495,000 | 467,000 | 490,000 | 59,268 |
| 2008/04/21 | 486,000 | 487,000 | 476,000 | 477,000 | 55,463 |
| 2008/04/18 | 500,000 | 502,000 | 486,000 | 489,000 | 48,776 |
| 2008/04/17 | 515,000 | 515,000 | 497,000 | 500,000 | 49,610 |
| 2008/04/16 | 527,000 | 528,000 | 512,000 | 514,000 | 23,351 |
| 2008/04/15 | 519,000 | 522,000 | 514,000 | 519,000 | 17,044 |
| 2008/04/14 | 525,000 | 529,000 | 522,000 | 524,000 | 14,159 |
| 2008/04/11 | 550,000 | 550,000 | 537,000 | 542,000 | 21,934 |
| 2008/04/10 | 540,000 | 545,000 | 534,000 | 541,000 | 25,110 |
| 2008/04/09 | 530,000 | 538,000 | 518,000 | 530,000 | 20,196 |
| 2008/04/08 | 532,000 | 538,000 | 527,000 | 532,000 | 23,867 |
| 2008/04/07 | 517,000 | 541,000 | 517,000 | 532,000 | 29,552 |
| 2008/04/04 | 502,000 | 520,000 | 502,000 | 520,000 | 25,406 |
| 2008/04/03 | 505,000 | 511,000 | 500,000 | 509,000 | 29,634 |
| 2008/04/02 | 502,000 | 517,000 | 501,000 | 515,000 | 43,296 |
| 2008/04/01 | 489,000 | 492,000 | 473,000 | 487,000 | 43,282 |
| 2008/03/31 | 509,000 | 511,000 | 492,000 | 499,000 | 36,468 |
| 2008/03/28 | 517,000 | 522,000 | 511,000 | 517,000 | 21,285 |
| 2008/03/27 | 507,000 | 522,000 | 507,000 | 520,000 | 20,092 |
| 2008/03/26 | 533,000 | 535,000 | 521,000 | 527,000 | 16,711 |
| 2008/03/25 | 505,000 | 523,000 | 501,000 | 519,000 | 32,357 |
| 2008/03/24 | 522,000 | 525,000 | 513,000 | 513,000 | 22,721 |
| 2008/03/21 | 550,000 | 553,000 | 528,000 | 532,000 | 20,009 |
| 2008/03/19 | 538,000 | 538,000 | 526,000 | 535,000 | 24,032 |
| 2008/03/18 | 515,000 | 527,000 | 512,000 | 520,000 | 21,301 |
| 2008/03/17 | 522,000 | 528,000 | 505,000 | 514,000 | 31,340 |
| 2008/03/14 | 537,000 | 540,000 | 523,000 | 525,000 | 37,768 |
| 2008/03/13 | 546,000 | 551,000 | 530,000 | 540,000 | 24,431 |
| 2008/03/12 | 571,000 | 573,000 | 546,000 | 550,000 | 33,068 |
| 2008/03/11 | 579,000 | 583,000 | 564,000 | 570,000 | 36,911 |
| 2008/03/10 | 548,000 | 571,000 | 546,000 | 559,000 | 50,671 |
| 2008/03/07 | 519,000 | 535,000 | 517,000 | 532,000 | 25,019 |
| 2008/03/06 | 520,000 | 538,000 | 519,000 | 526,000 | 24,534 |
| 2008/03/05 | 515,000 | 520,000 | 511,000 | 512,000 | 18,253 |
| 2008/03/04 | 528,000 | 533,000 | 516,000 | 518,000 | 23,686 |
| 2008/03/03 | 517,000 | 534,000 | 515,000 | 526,000 | 30,460 |
| 2008/02/29 | 527,000 | 535,000 | 517,000 | 531,000 | 47,367 |
| 2008/02/28 | 555,000 | 556,000 | 538,000 | 541,000 | 31,760 |
| 2008/02/27 | 555,000 | 565,000 | 555,000 | 559,000 | 21,982 |
| 2008/02/26 | 570,000 | 571,000 | 544,000 | 550,000 | 35,359 |
| 2008/02/25 | 566,000 | 573,000 | 560,000 | 561,000 | 26,982 |
| 2008/02/22 | 576,000 | 579,000 | 565,000 | 566,000 | 22,697 |
| 2008/02/21 | 581,000 | 590,000 | 569,000 | 586,000 | 23,285 |
| 2008/02/20 | 587,000 | 590,000 | 563,000 | 563,000 | 29,028 |
| 2008/02/19 | 598,000 | 604,000 | 589,000 | 592,000 | 17,606 |
| 2008/02/18 | 597,000 | 603,000 | 590,000 | 599,000 | 17,702 |
| 2008/02/15 | 570,000 | 588,000 | 570,000 | 588,000 | 15,500 |
| 2008/02/14 | 588,000 | 593,000 | 576,000 | 578,000 | 25,083 |
| 2008/02/13 | 589,000 | 593,000 | 575,000 | 578,000 | 24,381 |
| 2008/02/12 | 605,000 | 608,000 | 590,000 | 594,000 | 26,092 |
| 2008/02/08 | 604,000 | 621,000 | 600,000 | 604,000 | 48,367 |
| 2008/02/07 | 580,000 | 586,000 | 568,000 | 584,000 | 34,460 |
| 2008/02/06 | 569,000 | 587,000 | 565,000 | 572,000 | 48,155 |
| 2008/02/05 | 550,000 | 580,000 | 549,000 | 577,000 | 38,137 |
| 2008/02/04 | 545,000 | 557,000 | 543,000 | 550,000 | 31,871 |
| 2008/02/01 | 550,000 | 552,000 | 539,000 | 548,000 | 32,905 |
| 2008/01/31 | 522,000 | 560,000 | 522,000 | 558,000 | 81,172 |
| 2008/01/30 | 568,000 | 571,000 | 554,000 | 562,000 | 28,426 |
| 2008/01/29 | 570,000 | 583,000 | 570,000 | 577,000 | 36,588 |
| 2008/01/28 | 590,000 | 600,000 | 559,000 | 562,000 | 52,602 |
| 2008/01/25 | 608,000 | 612,000 | 600,000 | 610,000 | 25,851 |
| 2008/01/24 | 614,000 | 618,000 | 600,000 | 607,000 | 25,576 |
| 2008/01/23 | 607,000 | 607,000 | 591,000 | 602,000 | 33,751 |
| 2008/01/22 | 604,000 | 609,000 | 585,000 | 595,000 | 33,935 |
| 2008/01/21 | 612,000 | 628,000 | 610,000 | 624,000 | 25,310 |
| 2008/01/18 | 617,000 | 629,000 | 611,000 | 622,000 | 22,207 |
| 2008/01/17 | 618,000 | 631,000 | 602,000 | 631,000 | 32,223 |
| 2008/01/16 | 615,000 | 624,000 | 611,000 | 616,000 | 46,181 |
| 2008/01/15 | 642,000 | 652,000 | 633,000 | 636,000 | 25,589 |
| 2008/01/11 | 643,000 | 645,000 | 637,000 | 640,000 | 21,219 |
| 2008/01/10 | 646,000 | 652,000 | 641,000 | 642,000 | 15,088 |
| 2008/01/09 | 637,000 | 653,000 | 634,000 | 646,000 | 35,952 |
| 2008/01/08 | 621,000 | 645,000 | 617,000 | 644,000 | 41,209 |
| 2008/01/07 | 630,000 | 636,000 | 623,000 | 624,000 | 34,981 |
| 2008/01/04 | 678,000 | 681,000 | 635,000 | 642,000 | 22,591 |