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 |
|---|---|---|---|---|---|
| 2009/12/30 | 326,000 | 327,000 | 313,000 | 313,000 | 19,449 |
| 2009/12/29 | 320,000 | 324,000 | 316,000 | 322,000 | 13,778 |
| 2009/12/28 | 324,000 | 326,000 | 322,000 | 322,000 | 19,761 |
| 2009/12/25 | 329,000 | 333,000 | 326,000 | 329,000 | 29,289 |
| 2009/12/24 | 320,000 | 327,000 | 320,000 | 324,000 | 52,678 |
| 2009/12/22 | 292,700 | 308,000 | 289,000 | 308,000 | 37,953 |
| 2009/12/21 | 291,500 | 297,400 | 291,500 | 292,600 | 16,270 |
| 2009/12/18 | 291,100 | 297,700 | 290,200 | 295,500 | 22,585 |
| 2009/12/17 | 290,500 | 297,300 | 288,900 | 291,100 | 25,768 |
| 2009/12/16 | 292,300 | 295,600 | 287,500 | 289,800 | 20,990 |
| 2009/12/15 | 277,500 | 288,000 | 276,300 | 284,300 | 20,725 |
| 2009/12/14 | 281,200 | 283,400 | 278,600 | 283,000 | 18,401 |
| 2009/12/11 | 286,100 | 287,000 | 281,300 | 285,200 | 36,996 |
| 2009/12/10 | 284,800 | 291,800 | 280,100 | 285,100 | 34,569 |
| 2009/12/09 | 294,600 | 296,600 | 285,300 | 286,900 | 48,923 |
| 2009/12/08 | 304,000 | 304,000 | 298,100 | 301,000 | 31,863 |
| 2009/12/07 | 295,000 | 304,000 | 293,000 | 304,000 | 47,328 |
| 2009/12/04 | 298,200 | 299,100 | 287,700 | 289,900 | 86,926 |
| 2009/12/03 | 270,000 | 283,100 | 270,000 | 282,200 | 54,067 |
| 2009/12/02 | 249,100 | 257,900 | 247,700 | 257,300 | 23,593 |
| 2009/12/01 | 255,900 | 259,500 | 254,200 | 257,100 | 19,737 |
| 2009/11/30 | 250,000 | 260,200 | 248,700 | 255,800 | 23,201 |
| 2009/11/27 | 256,800 | 258,700 | 249,100 | 250,000 | 21,810 |
| 2009/11/26 | 258,800 | 262,700 | 258,800 | 260,800 | 36,734 |
| 2009/11/25 | 254,200 | 260,000 | 252,000 | 254,100 | 27,848 |
| 2009/11/24 | 247,400 | 251,400 | 245,100 | 250,200 | 22,700 |
| 2009/11/20 | 247,900 | 251,600 | 246,100 | 247,300 | 18,012 |
| 2009/11/19 | 250,000 | 250,900 | 246,200 | 248,100 | 24,742 |
| 2009/11/18 | 257,400 | 258,200 | 250,500 | 253,700 | 29,758 |
| 2009/11/17 | 254,300 | 262,200 | 254,000 | 261,400 | 39,478 |
| 2009/11/16 | 246,500 | 253,500 | 245,800 | 250,000 | 23,484 |
| 2009/11/13 | 246,000 | 253,700 | 245,800 | 249,600 | 20,386 |
| 2009/11/12 | 252,000 | 253,500 | 246,900 | 249,300 | 22,727 |
| 2009/11/11 | 251,800 | 258,600 | 248,600 | 251,800 | 31,774 |
| 2009/11/10 | 246,100 | 254,800 | 244,000 | 253,000 | 34,610 |
| 2009/11/09 | 247,000 | 247,000 | 240,800 | 242,100 | 24,478 |
| 2009/11/06 | 250,600 | 251,200 | 244,200 | 247,400 | 31,156 |
| 2009/11/05 | 249,000 | 249,500 | 244,200 | 246,700 | 27,518 |
| 2009/11/04 | 254,400 | 254,400 | 249,100 | 253,300 | 18,386 |
| 2009/11/02 | 250,000 | 255,800 | 245,200 | 254,300 | 43,288 |
| 2009/10/30 | 272,000 | 272,000 | 254,300 | 256,700 | 62,589 |
| 2009/10/29 | 263,000 | 266,600 | 261,900 | 263,000 | 26,040 |
| 2009/10/28 | 267,000 | 268,100 | 265,700 | 267,000 | 20,823 |
| 2009/10/27 | 268,700 | 269,300 | 265,300 | 268,000 | 15,669 |
| 2009/10/26 | 266,500 | 270,200 | 266,300 | 267,700 | 21,231 |
| 2009/10/23 | 273,400 | 273,900 | 265,300 | 265,600 | 30,450 |
| 2009/10/22 | 274,000 | 274,100 | 266,500 | 267,400 | 35,005 |
| 2009/10/21 | 274,000 | 279,200 | 273,900 | 278,100 | 25,442 |
| 2009/10/20 | 288,800 | 291,000 | 280,300 | 281,900 | 41,094 |
| 2009/10/19 | 280,800 | 284,600 | 280,000 | 283,800 | 36,265 |
| 2009/10/16 | 280,800 | 282,300 | 274,600 | 276,800 | 35,217 |
| 2009/10/15 | 276,400 | 278,000 | 269,900 | 272,800 | 34,148 |
| 2009/10/14 | 270,900 | 273,700 | 269,100 | 272,400 | 26,685 |
| 2009/10/13 | 273,000 | 275,500 | 266,600 | 267,400 | 47,666 |
| 2009/10/09 | 275,000 | 275,500 | 269,600 | 272,100 | 42,778 |
| 2009/10/08 | 281,800 | 284,300 | 278,200 | 279,800 | 15,571 |
| 2009/10/07 | 288,000 | 288,300 | 277,400 | 277,800 | 24,139 |
| 2009/10/06 | 288,000 | 289,000 | 281,300 | 284,000 | 23,507 |
| 2009/10/05 | 280,000 | 285,800 | 279,400 | 283,100 | 20,682 |
| 2009/10/02 | 279,300 | 286,300 | 275,700 | 279,500 | 55,388 |
| 2009/10/01 | 294,000 | 297,400 | 293,300 | 295,300 | 35,676 |
| 2009/09/30 | 296,000 | 308,000 | 295,100 | 308,000 | 22,857 |
| 2009/09/29 | 306,000 | 307,000 | 297,800 | 298,800 | 27,211 |
| 2009/09/28 | 303,000 | 315,000 | 302,000 | 308,000 | 18,799 |
| 2009/09/25 | 310,000 | 314,000 | 307,000 | 308,000 | 20,540 |
| 2009/09/24 | 328,000 | 330,000 | 318,000 | 319,000 | 43,227 |
| 2009/09/18 | 305,000 | 310,000 | 303,000 | 308,000 | 33,495 |
| 2009/09/17 | 300,000 | 307,000 | 297,700 | 307,000 | 25,376 |
| 2009/09/16 | 295,100 | 297,600 | 289,900 | 292,000 | 19,650 |
| 2009/09/15 | 292,000 | 293,500 | 289,000 | 291,400 | 15,226 |
| 2009/09/14 | 300,000 | 304,000 | 290,400 | 291,000 | 24,088 |
| 2009/09/11 | 296,400 | 299,600 | 294,500 | 298,200 | 46,371 |
| 2009/09/10 | 295,300 | 296,200 | 291,200 | 292,100 | 18,373 |
| 2009/09/09 | 295,700 | 296,500 | 286,800 | 291,300 | 22,581 |
| 2009/09/08 | 290,000 | 293,600 | 288,600 | 291,700 | 39,925 |
| 2009/09/07 | 284,000 | 285,600 | 281,300 | 282,000 | 20,345 |
| 2009/09/04 | 279,800 | 282,700 | 277,300 | 281,500 | 36,396 |
| 2009/09/03 | 266,500 | 277,600 | 265,100 | 276,000 | 41,851 |
| 2009/09/02 | 265,000 | 266,000 | 259,500 | 265,400 | 35,909 |
| 2009/09/01 | 270,300 | 273,400 | 266,700 | 267,700 | 28,262 |
| 2009/08/31 | 275,300 | 278,400 | 269,500 | 269,900 | 27,802 |
| 2009/08/28 | 274,800 | 274,800 | 270,400 | 274,200 | 21,916 |
| 2009/08/27 | 274,000 | 274,500 | 269,000 | 272,000 | 23,989 |
| 2009/08/26 | 275,100 | 275,600 | 269,000 | 272,800 | 34,470 |
| 2009/08/25 | 274,400 | 275,200 | 270,300 | 272,400 | 27,966 |
| 2009/08/24 | 282,100 | 284,500 | 276,500 | 278,700 | 21,703 |
| 2009/08/21 | 278,000 | 278,000 | 272,800 | 274,100 | 28,454 |
| 2009/08/20 | 269,000 | 277,600 | 268,800 | 276,600 | 30,742 |
| 2009/08/19 | 272,600 | 272,700 | 267,400 | 268,700 | 31,104 |
| 2009/08/18 | 273,000 | 275,200 | 270,900 | 272,700 | 30,007 |
| 2009/08/17 | 282,800 | 282,800 | 277,300 | 279,700 | 24,805 |
| 2009/08/14 | 280,500 | 281,900 | 277,100 | 281,400 | 21,199 |
| 2009/08/13 | 282,500 | 282,800 | 276,100 | 276,500 | 24,443 |
| 2009/08/12 | 275,000 | 280,700 | 274,500 | 274,900 | 25,302 |
| 2009/08/11 | 281,300 | 282,800 | 277,900 | 279,000 | 21,716 |
| 2009/08/10 | 282,000 | 285,000 | 279,900 | 280,800 | 22,337 |
| 2009/08/07 | 279,900 | 284,800 | 279,200 | 284,800 | 14,093 |
| 2009/08/06 | 278,500 | 285,700 | 276,500 | 283,900 | 27,559 |
| 2009/08/05 | 280,900 | 284,400 | 279,200 | 281,100 | 16,869 |
| 2009/08/04 | 280,900 | 281,000 | 277,100 | 279,200 | 24,789 |
| 2009/08/03 | 275,200 | 277,500 | 274,200 | 276,900 | 12,480 |
| 2009/07/31 | 273,800 | 274,300 | 267,400 | 274,000 | 17,226 |
| 2009/07/30 | 271,700 | 275,000 | 266,000 | 270,200 | 17,357 |
| 2009/07/29 | 269,500 | 274,400 | 269,000 | 271,700 | 29,019 |
| 2009/07/28 | 268,500 | 268,500 | 264,800 | 267,200 | 33,869 |
| 2009/07/27 | 256,600 | 260,600 | 254,400 | 258,100 | 29,663 |
| 2009/07/24 | 259,900 | 261,200 | 250,200 | 252,600 | 60,068 |
| 2009/07/23 | 269,000 | 271,700 | 259,000 | 259,900 | 46,898 |
| 2009/07/22 | 270,100 | 276,000 | 270,100 | 272,200 | 19,014 |
| 2009/07/21 | 282,200 | 283,900 | 270,300 | 274,100 | 30,161 |
| 2009/07/17 | 280,000 | 281,800 | 278,100 | 278,200 | 14,587 |
| 2009/07/16 | 279,700 | 282,600 | 273,600 | 273,800 | 21,343 |
| 2009/07/15 | 270,300 | 275,400 | 270,300 | 271,700 | 15,651 |
| 2009/07/14 | 271,900 | 275,300 | 270,300 | 272,800 | 27,381 |
| 2009/07/13 | 271,000 | 276,000 | 268,200 | 269,100 | 17,900 |
| 2009/07/10 | 275,200 | 276,000 | 270,600 | 272,900 | 18,323 |
| 2009/07/09 | 272,300 | 273,000 | 269,800 | 271,200 | 24,239 |
| 2009/07/08 | 279,800 | 281,000 | 276,200 | 276,300 | 17,598 |
| 2009/07/07 | 283,600 | 289,000 | 283,500 | 285,700 | 24,209 |
| 2009/07/06 | 277,100 | 283,600 | 277,100 | 281,300 | 19,986 |
| 2009/07/03 | 280,800 | 281,500 | 273,900 | 281,100 | 18,567 |
| 2009/07/02 | 285,500 | 291,500 | 278,400 | 281,500 | 48,526 |
| 2009/07/01 | 299,200 | 302,000 | 288,600 | 289,500 | 42,311 |
| 2009/06/30 | 311,000 | 311,000 | 297,900 | 302,000 | 35,247 |
| 2009/06/29 | 309,000 | 314,000 | 306,000 | 306,000 | 16,327 |
| 2009/06/26 | 305,000 | 310,000 | 303,000 | 309,000 | 14,460 |
| 2009/06/25 | 302,000 | 310,000 | 301,000 | 306,000 | 20,814 |
| 2009/06/24 | 309,000 | 310,000 | 300,000 | 302,000 | 22,361 |
| 2009/06/23 | 307,000 | 312,000 | 305,000 | 306,000 | 28,020 |
| 2009/06/22 | 313,000 | 319,000 | 310,000 | 315,000 | 15,452 |
| 2009/06/19 | 303,000 | 314,000 | 303,000 | 308,000 | 16,855 |
| 2009/06/18 | 305,000 | 310,000 | 304,000 | 305,000 | 17,848 |
| 2009/06/17 | 307,000 | 321,000 | 307,000 | 311,000 | 26,464 |
| 2009/06/16 | 310,000 | 318,000 | 310,000 | 312,000 | 34,302 |
| 2009/06/15 | 311,000 | 328,000 | 310,000 | 325,000 | 54,149 |
| 2009/06/12 | 301,000 | 311,000 | 296,400 | 303,000 | 66,587 |
| 2009/06/11 | 293,400 | 293,600 | 287,700 | 292,400 | 19,915 |
| 2009/06/10 | 297,800 | 298,300 | 291,500 | 294,300 | 31,821 |
| 2009/06/09 | 281,000 | 287,900 | 276,000 | 285,800 | 48,381 |
| 2009/06/08 | 274,000 | 282,200 | 273,500 | 277,000 | 20,064 |
| 2009/06/05 | 274,200 | 275,300 | 269,100 | 270,000 | 23,692 |
| 2009/06/04 | 271,000 | 272,900 | 268,300 | 270,200 | 25,874 |
| 2009/06/03 | 284,500 | 284,500 | 278,900 | 278,900 | 20,787 |
| 2009/06/02 | 274,000 | 280,700 | 270,800 | 279,100 | 30,574 |
| 2009/06/01 | 273,100 | 276,400 | 269,700 | 270,000 | 19,338 |
| 2009/05/29 | 273,000 | 274,600 | 270,500 | 272,900 | 33,221 |
| 2009/05/28 | 278,600 | 279,300 | 267,200 | 267,200 | 49,394 |
| 2009/05/27 | 284,000 | 288,000 | 278,200 | 286,900 | 26,075 |
| 2009/05/26 | 284,000 | 286,400 | 275,500 | 280,300 | 22,976 |
| 2009/05/25 | 281,400 | 286,600 | 279,600 | 284,200 | 24,547 |
| 2009/05/22 | 276,500 | 280,900 | 274,100 | 277,400 | 25,578 |
| 2009/05/21 | 272,500 | 274,800 | 267,600 | 272,900 | 17,626 |
| 2009/05/20 | 276,300 | 279,900 | 269,600 | 272,300 | 23,516 |
| 2009/05/19 | 260,200 | 269,700 | 258,000 | 268,300 | 46,762 |
| 2009/05/18 | 251,800 | 251,800 | 246,300 | 248,200 | 16,563 |
| 2009/05/15 | 252,500 | 255,300 | 250,500 | 252,400 | 20,200 |
| 2009/05/14 | 251,000 | 252,600 | 248,500 | 252,100 | 22,995 |
| 2009/05/13 | 251,700 | 256,900 | 249,500 | 256,400 | 31,454 |
| 2009/05/12 | 246,600 | 255,000 | 245,500 | 248,300 | 26,603 |
| 2009/05/11 | 255,000 | 256,500 | 252,000 | 254,600 | 46,153 |
| 2009/05/08 | 241,000 | 251,500 | 240,800 | 247,000 | 52,540 |
| 2009/05/07 | 235,000 | 241,600 | 227,000 | 238,500 | 119,079 |
| 2009/05/01 | 231,000 | 239,800 | 229,600 | 231,000 | 56,099 |
| 2009/04/30 | 238,000 | 248,200 | 238,000 | 247,000 | 31,752 |
| 2009/04/28 | 238,000 | 244,500 | 238,000 | 242,000 | 17,147 |
| 2009/04/27 | 245,000 | 249,200 | 238,400 | 241,800 | 13,816 |
| 2009/04/24 | 255,000 | 255,000 | 244,600 | 245,800 | 19,037 |
| 2009/04/23 | 246,000 | 252,300 | 241,200 | 251,000 | 25,788 |
| 2009/04/22 | 246,100 | 249,000 | 243,600 | 243,600 | 18,030 |
| 2009/04/21 | 232,600 | 241,000 | 232,400 | 239,000 | 25,892 |
| 2009/04/20 | 254,000 | 256,700 | 241,000 | 242,200 | 34,620 |
| 2009/04/17 | 269,000 | 269,300 | 252,000 | 253,800 | 38,854 |
| 2009/04/16 | 266,000 | 275,300 | 263,300 | 267,500 | 17,991 |
| 2009/04/15 | 260,900 | 265,300 | 257,400 | 264,000 | 28,371 |
| 2009/04/14 | 270,000 | 272,900 | 268,400 | 268,900 | 18,697 |
| 2009/04/13 | 279,800 | 279,800 | 272,000 | 273,200 | 9,465 |
| 2009/04/10 | 279,900 | 279,900 | 267,500 | 279,100 | 19,008 |
| 2009/04/09 | 268,800 | 275,800 | 267,000 | 275,000 | 17,397 |
| 2009/04/08 | 254,000 | 265,100 | 253,700 | 264,800 | 21,358 |
| 2009/04/07 | 268,200 | 271,000 | 264,100 | 265,300 | 21,504 |
| 2009/04/06 | 280,000 | 282,500 | 270,600 | 272,200 | 16,152 |
| 2009/04/03 | 285,000 | 285,000 | 274,400 | 276,200 | 31,540 |
| 2009/04/02 | 283,500 | 287,000 | 278,500 | 283,600 | 30,087 |
| 2009/04/01 | 265,900 | 273,400 | 253,000 | 271,400 | 24,827 |
| 2009/03/31 | 254,800 | 265,600 | 254,500 | 261,900 | 19,928 |
| 2009/03/30 | 276,800 | 277,800 | 260,800 | 262,800 | 27,076 |
| 2009/03/27 | 276,400 | 277,500 | 273,000 | 273,000 | 44,968 |
| 2009/03/26 | 262,300 | 272,300 | 262,300 | 268,400 | 41,376 |
| 2009/03/25 | 246,000 | 257,700 | 245,100 | 256,900 | 35,904 |
| 2009/03/24 | 249,000 | 249,700 | 235,700 | 245,000 | 55,682 |
| 2009/03/23 | 240,000 | 247,100 | 238,200 | 245,000 | 33,387 |
| 2009/03/19 | 240,900 | 242,400 | 237,800 | 239,200 | 31,456 |
| 2009/03/18 | 224,100 | 235,300 | 223,000 | 232,900 | 40,016 |
| 2009/03/17 | 223,100 | 230,000 | 221,600 | 229,100 | 33,134 |
| 2009/03/16 | 223,000 | 223,900 | 216,000 | 220,600 | 37,601 |
| 2009/03/13 | 225,000 | 225,200 | 222,100 | 222,900 | 39,479 |
| 2009/03/12 | 223,200 | 227,500 | 222,000 | 222,100 | 17,378 |
| 2009/03/11 | 223,800 | 226,500 | 222,100 | 222,800 | 20,764 |
| 2009/03/10 | 216,500 | 220,000 | 216,000 | 216,500 | 18,545 |
| 2009/03/09 | 229,200 | 229,800 | 220,500 | 220,500 | 17,465 |
| 2009/03/06 | 223,000 | 226,000 | 221,000 | 222,600 | 18,383 |
| 2009/03/05 | 229,300 | 229,900 | 226,800 | 228,300 | 23,150 |
| 2009/03/04 | 222,500 | 227,700 | 222,500 | 225,300 | 14,963 |
| 2009/03/03 | 223,000 | 231,200 | 223,000 | 226,500 | 14,020 |
| 2009/03/02 | 226,000 | 229,500 | 224,000 | 229,000 | 24,345 |
| 2009/02/27 | 230,000 | 236,600 | 229,600 | 235,000 | 28,505 |
| 2009/02/26 | 241,000 | 247,000 | 233,200 | 233,500 | 23,223 |
| 2009/02/25 | 240,300 | 240,400 | 233,100 | 233,900 | 30,504 |
| 2009/02/24 | 230,000 | 230,600 | 227,100 | 229,900 | 31,340 |
| 2009/02/23 | 226,000 | 232,000 | 224,800 | 229,700 | 20,045 |
| 2009/02/20 | 228,700 | 231,300 | 228,000 | 229,300 | 23,188 |
| 2009/02/19 | 230,000 | 233,300 | 228,000 | 230,000 | 24,671 |
| 2009/02/18 | 230,000 | 232,300 | 229,200 | 232,200 | 23,947 |
| 2009/02/17 | 240,800 | 241,500 | 234,500 | 235,700 | 23,840 |
| 2009/02/16 | 249,900 | 249,900 | 242,400 | 242,700 | 30,122 |
| 2009/02/13 | 252,100 | 252,300 | 245,300 | 245,900 | 37,663 |
| 2009/02/12 | 236,000 | 256,800 | 236,000 | 247,600 | 58,252 |
| 2009/02/10 | 259,800 | 260,700 | 237,100 | 240,000 | 51,151 |
| 2009/02/09 | 246,100 | 251,200 | 243,300 | 246,200 | 33,390 |
| 2009/02/06 | 237,500 | 242,200 | 237,200 | 240,400 | 26,212 |
| 2009/02/05 | 233,200 | 238,700 | 228,700 | 238,700 | 43,032 |
| 2009/02/04 | 238,900 | 241,800 | 236,500 | 238,800 | 38,975 |
| 2009/02/03 | 252,000 | 252,000 | 237,000 | 246,900 | 39,567 |
| 2009/02/02 | 254,100 | 256,900 | 249,200 | 252,500 | 28,243 |
| 2009/01/30 | 266,000 | 266,100 | 256,700 | 261,000 | 21,661 |
| 2009/01/29 | 260,000 | 268,600 | 258,500 | 266,000 | 29,475 |
| 2009/01/28 | 264,000 | 264,200 | 253,700 | 256,700 | 18,575 |
| 2009/01/27 | 250,000 | 261,000 | 247,000 | 258,500 | 37,568 |
| 2009/01/26 | 238,600 | 245,800 | 235,800 | 242,000 | 34,438 |
| 2009/01/23 | 258,900 | 258,900 | 248,500 | 250,000 | 28,521 |
| 2009/01/22 | 254,000 | 261,900 | 250,800 | 259,200 | 45,848 |
| 2009/01/21 | 250,000 | 262,200 | 248,700 | 258,700 | 38,611 |
| 2009/01/20 | 260,500 | 261,700 | 251,000 | 255,100 | 49,188 |
| 2009/01/19 | 281,300 | 281,300 | 266,200 | 266,900 | 27,486 |
| 2009/01/16 | 278,500 | 280,800 | 275,500 | 277,300 | 27,163 |
| 2009/01/15 | 282,600 | 286,400 | 275,000 | 278,000 | 29,399 |
| 2009/01/14 | 299,700 | 299,700 | 290,000 | 290,000 | 19,579 |
| 2009/01/13 | 290,000 | 299,800 | 287,800 | 296,100 | 33,083 |
| 2009/01/09 | 304,000 | 311,000 | 302,000 | 305,000 | 25,683 |
| 2009/01/08 | 295,000 | 302,000 | 292,000 | 295,100 | 23,803 |
| 2009/01/07 | 302,000 | 304,000 | 290,900 | 292,000 | 26,064 |
| 2009/01/06 | 300,000 | 304,000 | 299,200 | 300,000 | 13,082 |
| 2009/01/05 | 300,000 | 303,000 | 296,100 | 297,900 | 10,769 |