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 |
|---|---|---|---|---|---|
| 2010/12/30 | 303,000 | 303,500 | 299,900 | 300,500 | 11,699 |
| 2010/12/29 | 301,000 | 302,500 | 299,000 | 302,000 | 18,701 |
| 2010/12/28 | 304,500 | 305,000 | 301,500 | 303,000 | 9,194 |
| 2010/12/27 | 306,000 | 309,000 | 304,500 | 307,000 | 11,426 |
| 2010/12/24 | 300,500 | 307,000 | 300,500 | 305,500 | 16,895 |
| 2010/12/22 | 306,500 | 310,500 | 303,500 | 307,500 | 41,609 |
| 2010/12/21 | 294,500 | 304,000 | 294,500 | 303,500 | 46,297 |
| 2010/12/20 | 285,000 | 292,000 | 284,100 | 291,900 | 33,041 |
| 2010/12/17 | 280,000 | 284,400 | 279,700 | 283,600 | 22,440 |
| 2010/12/16 | 280,600 | 283,200 | 279,600 | 281,500 | 16,802 |
| 2010/12/15 | 279,500 | 282,800 | 279,500 | 282,100 | 29,521 |
| 2010/12/14 | 284,700 | 285,900 | 279,100 | 279,900 | 42,589 |
| 2010/12/13 | 284,300 | 288,800 | 283,000 | 286,300 | 27,399 |
| 2010/12/10 | 285,700 | 291,300 | 283,000 | 288,600 | 45,561 |
| 2010/12/09 | 289,800 | 292,300 | 283,600 | 285,500 | 34,434 |
| 2010/12/08 | 290,000 | 293,600 | 288,900 | 291,000 | 20,068 |
| 2010/12/07 | 287,200 | 289,200 | 285,800 | 288,900 | 16,444 |
| 2010/12/06 | 289,500 | 291,500 | 286,500 | 288,800 | 13,555 |
| 2010/12/03 | 288,300 | 293,100 | 288,300 | 291,800 | 18,822 |
| 2010/12/02 | 289,200 | 291,200 | 288,300 | 289,600 | 14,426 |
| 2010/12/01 | 284,400 | 285,900 | 281,300 | 284,200 | 14,651 |
| 2010/11/30 | 289,500 | 289,900 | 285,400 | 285,400 | 14,300 |
| 2010/11/29 | 290,500 | 291,400 | 288,200 | 289,900 | 13,767 |
| 2010/11/26 | 292,300 | 293,000 | 288,900 | 289,900 | 15,198 |
| 2010/11/25 | 298,300 | 298,400 | 292,000 | 292,200 | 22,843 |
| 2010/11/24 | 300,000 | 301,500 | 295,000 | 300,500 | 34,170 |
| 2010/11/22 | 289,700 | 296,900 | 287,700 | 296,200 | 23,883 |
| 2010/11/19 | 291,400 | 294,900 | 288,300 | 291,300 | 26,442 |
| 2010/11/18 | 277,000 | 287,000 | 277,000 | 286,200 | 22,689 |
| 2010/11/17 | 276,400 | 278,900 | 273,200 | 278,100 | 14,117 |
| 2010/11/16 | 279,600 | 281,000 | 275,400 | 276,400 | 27,447 |
| 2010/11/15 | 281,800 | 283,100 | 275,700 | 280,000 | 17,934 |
| 2010/11/12 | 286,300 | 290,000 | 278,600 | 279,500 | 28,345 |
| 2010/11/11 | 292,000 | 292,700 | 284,800 | 286,300 | 38,822 |
| 2010/11/10 | 272,500 | 278,200 | 271,800 | 277,800 | 26,913 |
| 2010/11/09 | 266,700 | 270,700 | 265,200 | 269,700 | 15,963 |
| 2010/11/08 | 264,500 | 266,600 | 260,100 | 266,100 | 17,315 |
| 2010/11/05 | 264,300 | 268,500 | 263,200 | 264,100 | 22,463 |
| 2010/11/04 | 258,500 | 263,500 | 257,500 | 259,300 | 26,723 |
| 2010/11/02 | 251,000 | 256,500 | 251,000 | 253,500 | 19,580 |
| 2010/11/01 | 251,000 | 255,800 | 250,000 | 251,400 | 28,612 |
| 2010/10/29 | 256,800 | 256,900 | 243,900 | 250,300 | 54,619 |
| 2010/10/28 | 265,200 | 267,300 | 259,100 | 260,600 | 32,145 |
| 2010/10/27 | 265,200 | 269,300 | 261,100 | 263,600 | 24,492 |
| 2010/10/26 | 269,400 | 274,900 | 266,900 | 267,000 | 25,702 |
| 2010/10/25 | 265,500 | 269,700 | 265,500 | 267,000 | 17,146 |
| 2010/10/22 | 268,000 | 268,500 | 264,800 | 266,700 | 17,654 |
| 2010/10/21 | 260,600 | 266,600 | 257,400 | 265,700 | 31,202 |
| 2010/10/20 | 262,800 | 262,800 | 259,200 | 260,600 | 18,903 |
| 2010/10/19 | 259,700 | 264,400 | 259,300 | 263,100 | 22,566 |
| 2010/10/18 | 256,000 | 261,500 | 256,000 | 259,700 | 29,810 |
| 2010/10/15 | 259,500 | 259,600 | 254,800 | 256,400 | 30,520 |
| 2010/10/14 | 250,200 | 257,700 | 248,700 | 256,600 | 52,953 |
| 2010/10/13 | 251,800 | 251,800 | 246,400 | 247,800 | 35,497 |
| 2010/10/12 | 261,700 | 262,900 | 251,100 | 251,800 | 47,226 |
| 2010/10/08 | 265,600 | 266,200 | 256,700 | 256,700 | 38,473 |
| 2010/10/07 | 263,100 | 267,300 | 262,100 | 266,400 | 29,426 |
| 2010/10/06 | 261,500 | 265,200 | 259,700 | 263,100 | 45,148 |
| 2010/10/05 | 269,400 | 269,400 | 258,200 | 262,500 | 47,994 |
| 2010/10/04 | 270,000 | 276,200 | 269,100 | 270,600 | 19,858 |
| 2010/10/01 | 281,700 | 282,000 | 271,600 | 272,500 | 25,905 |
| 2010/09/30 | 279,100 | 282,400 | 275,400 | 277,900 | 23,243 |
| 2010/09/29 | 275,300 | 282,200 | 275,300 | 280,700 | 22,057 |
| 2010/09/28 | 280,000 | 282,400 | 279,300 | 280,300 | 15,472 |
| 2010/09/27 | 285,000 | 285,900 | 282,000 | 283,700 | 20,712 |
| 2010/09/24 | 280,000 | 287,000 | 279,000 | 283,700 | 31,963 |
| 2010/09/22 | 286,500 | 286,500 | 282,200 | 282,200 | 16,960 |
| 2010/09/21 | 285,900 | 290,400 | 284,200 | 289,000 | 20,127 |
| 2010/09/17 | 288,200 | 291,000 | 283,900 | 285,900 | 17,114 |
| 2010/09/16 | 290,500 | 294,000 | 287,800 | 288,000 | 31,849 |
| 2010/09/15 | 277,900 | 291,000 | 277,100 | 288,200 | 27,753 |
| 2010/09/14 | 280,700 | 281,600 | 276,600 | 277,900 | 16,807 |
| 2010/09/13 | 278,000 | 282,200 | 276,300 | 280,700 | 19,395 |
| 2010/09/10 | 271,300 | 278,400 | 269,700 | 278,000 | 43,673 |
| 2010/09/09 | 268,700 | 269,300 | 266,300 | 267,000 | 15,110 |
| 2010/09/08 | 262,200 | 264,800 | 261,400 | 264,700 | 14,761 |
| 2010/09/07 | 262,000 | 265,400 | 260,400 | 264,800 | 12,833 |
| 2010/09/06 | 263,000 | 263,500 | 261,200 | 263,400 | 17,840 |
| 2010/09/03 | 266,200 | 266,800 | 261,700 | 263,100 | 13,328 |
| 2010/09/02 | 266,800 | 266,900 | 263,500 | 266,800 | 15,310 |
| 2010/09/01 | 260,800 | 261,600 | 257,600 | 261,400 | 18,035 |
| 2010/08/31 | 262,600 | 265,000 | 258,800 | 260,700 | 23,888 |
| 2010/08/30 | 265,900 | 271,500 | 263,900 | 268,300 | 19,122 |
| 2010/08/27 | 261,300 | 264,300 | 260,000 | 262,800 | 24,843 |
| 2010/08/26 | 265,000 | 265,300 | 262,300 | 264,400 | 20,758 |
| 2010/08/25 | 266,500 | 268,400 | 264,400 | 264,800 | 29,698 |
| 2010/08/24 | 270,600 | 271,200 | 265,200 | 265,500 | 21,930 |
| 2010/08/23 | 269,800 | 270,800 | 269,000 | 270,500 | 10,340 |
| 2010/08/20 | 270,700 | 272,200 | 270,100 | 271,000 | 9,039 |
| 2010/08/19 | 271,600 | 274,700 | 271,300 | 274,200 | 11,847 |
| 2010/08/18 | 272,200 | 275,600 | 270,300 | 273,100 | 16,018 |
| 2010/08/17 | 270,300 | 271,500 | 269,900 | 270,800 | 12,345 |
| 2010/08/16 | 271,600 | 272,000 | 270,500 | 271,900 | 13,168 |
| 2010/08/13 | 272,600 | 274,100 | 270,700 | 272,200 | 19,465 |
| 2010/08/12 | 272,000 | 276,000 | 271,400 | 274,000 | 19,844 |
| 2010/08/11 | 278,700 | 282,300 | 277,000 | 279,600 | 12,332 |
| 2010/08/10 | 285,000 | 287,200 | 281,400 | 283,700 | 8,678 |
| 2010/08/09 | 280,000 | 284,000 | 279,900 | 283,900 | 14,277 |
| 2010/08/06 | 279,500 | 290,500 | 279,400 | 289,300 | 22,351 |
| 2010/08/05 | 282,700 | 284,700 | 279,400 | 281,000 | 17,393 |
| 2010/08/04 | 276,700 | 277,400 | 270,600 | 274,400 | 17,992 |
| 2010/08/03 | 279,500 | 283,200 | 278,300 | 280,800 | 14,860 |
| 2010/08/02 | 284,200 | 286,300 | 280,400 | 281,200 | 15,545 |
| 2010/07/30 | 278,800 | 282,300 | 276,000 | 278,000 | 28,237 |
| 2010/07/29 | 288,900 | 289,000 | 286,000 | 287,000 | 18,201 |
| 2010/07/28 | 284,200 | 293,400 | 284,000 | 292,400 | 24,399 |
| 2010/07/27 | 280,400 | 282,700 | 279,900 | 280,400 | 10,180 |
| 2010/07/26 | 281,900 | 284,600 | 279,500 | 279,800 | 8,609 |
| 2010/07/23 | 278,700 | 280,900 | 274,000 | 279,500 | 27,590 |
| 2010/07/22 | 270,000 | 272,000 | 269,300 | 270,600 | 13,575 |
| 2010/07/21 | 268,200 | 271,900 | 268,000 | 269,900 | 16,048 |
| 2010/07/20 | 269,700 | 270,700 | 266,300 | 268,100 | 17,723 |
| 2010/07/16 | 279,600 | 280,000 | 270,200 | 271,000 | 17,323 |
| 2010/07/15 | 279,800 | 281,700 | 276,000 | 278,500 | 15,206 |
| 2010/07/14 | 277,000 | 282,300 | 276,500 | 282,000 | 22,659 |
| 2010/07/13 | 278,000 | 279,700 | 271,600 | 272,000 | 15,934 |
| 2010/07/12 | 273,600 | 279,300 | 273,600 | 277,900 | 14,972 |
| 2010/07/09 | 281,000 | 281,100 | 272,100 | 273,400 | 18,877 |
| 2010/07/08 | 276,300 | 279,200 | 275,400 | 278,200 | 21,611 |
| 2010/07/07 | 271,100 | 271,200 | 267,800 | 270,300 | 16,976 |
| 2010/07/06 | 267,400 | 272,300 | 266,000 | 272,300 | 12,048 |
| 2010/07/05 | 268,800 | 272,900 | 268,100 | 271,400 | 6,744 |
| 2010/07/02 | 271,900 | 274,900 | 269,500 | 271,200 | 13,363 |
| 2010/07/01 | 276,300 | 276,300 | 271,100 | 271,900 | 11,257 |
| 2010/06/30 | 276,500 | 279,500 | 275,100 | 277,700 | 18,035 |
| 2010/06/29 | 285,500 | 285,700 | 279,000 | 280,000 | 30,474 |
| 2010/06/28 | 276,800 | 281,000 | 275,700 | 279,500 | 11,067 |
| 2010/06/25 | 281,000 | 283,100 | 277,900 | 279,600 | 24,955 |
| 2010/06/24 | 288,000 | 288,500 | 285,200 | 286,800 | 21,313 |
| 2010/06/23 | 293,500 | 294,000 | 290,000 | 290,300 | 17,174 |
| 2010/06/22 | 296,300 | 299,200 | 295,600 | 296,100 | 21,908 |
| 2010/06/21 | 300,000 | 302,000 | 297,200 | 298,800 | 26,598 |
| 2010/06/18 | 299,100 | 301,000 | 296,000 | 300,500 | 21,040 |
| 2010/06/17 | 301,000 | 302,000 | 297,500 | 300,000 | 25,964 |
| 2010/06/16 | 304,500 | 305,500 | 302,000 | 304,500 | 14,720 |
| 2010/06/15 | 304,000 | 306,500 | 304,000 | 304,500 | 11,916 |
| 2010/06/14 | 299,500 | 303,000 | 299,500 | 301,500 | 10,593 |
| 2010/06/11 | 300,500 | 301,000 | 294,900 | 297,000 | 35,068 |
| 2010/06/10 | 292,900 | 296,900 | 291,600 | 296,300 | 16,669 |
| 2010/06/09 | 287,300 | 290,400 | 285,700 | 288,900 | 26,982 |
| 2010/06/08 | 286,500 | 287,500 | 282,100 | 284,100 | 23,681 |
| 2010/06/07 | 288,000 | 289,200 | 287,200 | 288,600 | 27,535 |
| 2010/06/04 | 292,200 | 293,300 | 290,800 | 292,000 | 14,207 |
| 2010/06/03 | 290,100 | 292,400 | 288,000 | 291,300 | 16,018 |
| 2010/06/02 | 288,500 | 292,200 | 287,500 | 287,900 | 15,696 |
| 2010/06/01 | 285,000 | 290,000 | 283,500 | 288,500 | 10,474 |
| 2010/05/31 | 287,200 | 288,900 | 284,000 | 285,600 | 14,201 |
| 2010/05/28 | 287,900 | 291,800 | 286,000 | 287,300 | 29,201 |
| 2010/05/27 | 276,000 | 288,200 | 275,800 | 285,800 | 29,051 |
| 2010/05/26 | 278,500 | 281,800 | 275,500 | 275,800 | 24,157 |
| 2010/05/25 | 276,400 | 278,700 | 275,000 | 278,400 | 16,847 |
| 2010/05/24 | 288,600 | 289,900 | 280,100 | 281,400 | 30,225 |
| 2010/05/21 | 283,000 | 288,300 | 281,500 | 283,600 | 38,294 |
| 2010/05/20 | 296,600 | 296,700 | 289,200 | 290,700 | 24,007 |
| 2010/05/19 | 299,800 | 299,800 | 290,300 | 296,600 | 39,659 |
| 2010/05/18 | 308,000 | 311,000 | 303,000 | 303,000 | 19,002 |
| 2010/05/17 | 311,000 | 312,000 | 305,500 | 308,000 | 24,070 |
| 2010/05/14 | 313,000 | 317,500 | 312,000 | 315,000 | 18,990 |
| 2010/05/13 | 315,000 | 324,000 | 314,000 | 321,500 | 18,260 |
| 2010/05/12 | 316,000 | 316,000 | 310,000 | 312,500 | 17,187 |
| 2010/05/11 | 313,000 | 319,000 | 310,000 | 314,500 | 35,649 |
| 2010/05/10 | 306,000 | 320,000 | 305,500 | 320,000 | 28,366 |
| 2010/05/07 | 318,000 | 319,000 | 309,000 | 313,000 | 37,234 |
| 2010/05/06 | 320,000 | 327,500 | 319,000 | 323,500 | 40,593 |
| 2010/04/30 | 328,000 | 330,500 | 324,500 | 327,000 | 71,877 |
| 2010/04/28 | 310,000 | 313,500 | 305,000 | 311,000 | 40,017 |
| 2010/04/27 | 315,000 | 316,000 | 310,000 | 312,000 | 20,800 |
| 2010/04/26 | 309,500 | 317,000 | 308,500 | 314,500 | 16,644 |
| 2010/04/23 | 311,500 | 315,500 | 309,000 | 312,500 | 29,833 |
| 2010/04/22 | 317,000 | 317,500 | 312,000 | 313,000 | 20,835 |
| 2010/04/21 | 317,000 | 318,500 | 314,500 | 317,000 | 26,959 |
| 2010/04/20 | 324,000 | 325,500 | 315,500 | 317,000 | 32,157 |
| 2010/04/19 | 322,000 | 323,000 | 308,000 | 319,000 | 53,907 |
| 2010/04/16 | 325,000 | 331,500 | 325,000 | 327,500 | 30,829 |
| 2010/04/15 | 330,500 | 334,000 | 328,000 | 329,500 | 18,820 |
| 2010/04/14 | 325,500 | 329,000 | 324,500 | 327,000 | 28,743 |
| 2010/04/13 | 332,000 | 333,000 | 328,000 | 329,500 | 15,219 |
| 2010/04/12 | 338,000 | 340,000 | 335,000 | 335,500 | 20,616 |
| 2010/04/09 | 327,000 | 331,000 | 326,500 | 331,000 | 27,462 |
| 2010/04/08 | 333,500 | 335,500 | 327,500 | 328,000 | 22,773 |
| 2010/04/07 | 330,500 | 335,500 | 330,000 | 333,000 | 20,101 |
| 2010/04/06 | 335,500 | 340,500 | 333,000 | 335,000 | 26,120 |
| 2010/04/05 | 341,000 | 342,000 | 334,500 | 337,000 | 19,142 |
| 2010/04/02 | 341,000 | 343,000 | 338,000 | 340,500 | 24,733 |
| 2010/04/01 | 348,000 | 350,500 | 343,500 | 347,000 | 19,114 |
| 2010/03/31 | 341,000 | 351,000 | 340,500 | 348,000 | 22,191 |
| 2010/03/30 | 341,000 | 342,500 | 340,000 | 342,000 | 17,706 |
| 2010/03/29 | 343,000 | 344,500 | 339,500 | 344,000 | 16,354 |
| 2010/03/26 | 340,500 | 350,000 | 338,500 | 349,500 | 33,802 |
| 2010/03/25 | 336,500 | 339,500 | 335,000 | 337,500 | 17,467 |
| 2010/03/24 | 339,500 | 340,000 | 336,000 | 338,500 | 12,849 |
| 2010/03/23 | 335,000 | 340,000 | 334,500 | 337,000 | 11,763 |
| 2010/03/19 | 340,000 | 341,000 | 338,000 | 339,000 | 14,922 |
| 2010/03/18 | 334,000 | 340,000 | 333,500 | 336,000 | 19,352 |
| 2010/03/17 | 332,500 | 337,000 | 330,000 | 333,500 | 20,024 |
| 2010/03/16 | 325,500 | 328,000 | 322,500 | 324,000 | 17,380 |
| 2010/03/15 | 332,000 | 332,500 | 323,500 | 326,500 | 23,515 |
| 2010/03/12 | 332,000 | 334,000 | 329,000 | 332,000 | 30,012 |
| 2010/03/11 | 331,500 | 334,500 | 330,500 | 332,000 | 10,965 |
| 2010/03/10 | 331,500 | 333,500 | 329,500 | 330,500 | 11,972 |
| 2010/03/09 | 337,000 | 337,000 | 334,000 | 334,500 | 13,410 |
| 2010/03/08 | 334,500 | 341,500 | 333,000 | 336,500 | 30,983 |
| 2010/03/05 | 325,000 | 329,000 | 321,000 | 324,000 | 20,794 |
| 2010/03/04 | 319,000 | 320,000 | 313,500 | 319,500 | 16,975 |
| 2010/03/03 | 319,500 | 322,000 | 318,000 | 320,000 | 18,380 |
| 2010/03/02 | 327,000 | 327,000 | 321,000 | 323,000 | 13,038 |
| 2010/03/01 | 323,000 | 326,500 | 322,000 | 324,500 | 10,902 |
| 2010/02/26 | 318,000 | 323,500 | 318,000 | 322,500 | 14,474 |
| 2010/02/25 | 322,000 | 323,000 | 317,000 | 319,500 | 18,541 |
| 2010/02/24 | 322,000 | 324,000 | 321,000 | 324,000 | 20,855 |
| 2010/02/23 | 325,000 | 329,000 | 324,000 | 325,500 | 24,501 |
| 2010/02/22 | 329,000 | 334,500 | 327,000 | 334,000 | 28,419 |
| 2010/02/19 | 322,500 | 327,000 | 317,000 | 322,000 | 45,919 |
| 2010/02/18 | 324,500 | 329,000 | 321,500 | 328,500 | 20,404 |
| 2010/02/17 | 320,000 | 325,500 | 318,500 | 325,000 | 24,004 |
| 2010/02/16 | 324,000 | 324,500 | 318,000 | 319,000 | 14,556 |
| 2010/02/15 | 327,000 | 327,000 | 321,000 | 321,000 | 12,305 |
| 2010/02/12 | 326,000 | 330,000 | 326,000 | 328,500 | 22,988 |
| 2010/02/10 | 319,000 | 330,500 | 318,500 | 328,000 | 29,339 |
| 2010/02/09 | 314,000 | 315,000 | 310,000 | 310,500 | 26,892 |
| 2010/02/08 | 324,500 | 324,500 | 318,000 | 320,000 | 18,506 |
| 2010/02/05 | 326,000 | 327,000 | 322,000 | 324,500 | 22,975 |
| 2010/02/04 | 335,500 | 339,500 | 332,000 | 335,500 | 22,590 |
| 2010/02/03 | 332,000 | 340,500 | 331,000 | 338,500 | 22,251 |
| 2010/02/02 | 337,500 | 337,500 | 333,000 | 335,500 | 18,843 |
| 2010/02/01 | 334,000 | 340,000 | 330,000 | 337,500 | 25,520 |
| 2010/01/29 | 330,500 | 332,500 | 326,000 | 327,000 | 31,174 |
| 2010/01/28 | 334,500 | 340,500 | 330,000 | 337,500 | 31,724 |
| 2010/01/27 | 326,000 | 336,000 | 325,500 | 334,000 | 34,048 |
| 2010/01/26 | 323,000 | 330,500 | 322,000 | 325,000 | 29,076 |
| 2010/01/25 | 325,000 | 325,000 | 318,500 | 322,000 | 21,802 |
| 2010/01/22 | 326,000 | 326,000 | 318,000 | 323,000 | 23,485 |
| 2010/01/21 | 321,000 | 328,000 | 321,000 | 326,000 | 28,829 |
| 2010/01/20 | 320,000 | 327,000 | 312,000 | 316,000 | 31,567 |
| 2010/01/19 | 337,500 | 337,500 | 327,500 | 329,500 | 12,116 |
| 2010/01/18 | 340,000 | 340,500 | 331,500 | 336,000 | 22,949 |
| 2010/01/15 | 338,000 | 340,500 | 333,500 | 338,000 | 28,358 |
| 2010/01/14 | 330,000 | 331,000 | 324,000 | 331,000 | 24,490 |
| 2010/01/13 | 340,000 | 358,000 | 332,000 | 332,500 | 38,068 |
| 2010/01/12 | 321,500 | 329,000 | 320,000 | 326,000 | 19,961 |
| 2010/01/08 | 317,000 | 321,000 | 309,500 | 315,000 | 24,145 |
| 2010/01/07 | 323,500 | 323,500 | 316,500 | 317,000 | 14,723 |
| 2010/01/06 | 325,000 | 328,000 | 318,000 | 323,500 | 17,488 |
| 2010/01/05 | 321,500 | 322,500 | 313,000 | 320,500 | 16,747 |
| 2010/01/04 | 320,000 | 325,500 | 316,500 | 323,000 | 20,482 |