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 |
|---|---|---|---|---|---|
| 2011/12/30 | 372,000 | 372,000 | 361,500 | 362,000 | 9,876 |
| 2011/12/29 | 362,500 | 366,000 | 361,000 | 365,000 | 5,825 |
| 2011/12/28 | 369,500 | 372,000 | 367,500 | 368,500 | 10,192 |
| 2011/12/27 | 366,500 | 369,500 | 365,500 | 368,500 | 7,834 |
| 2011/12/26 | 366,500 | 366,500 | 362,000 | 364,500 | 6,419 |
| 2011/12/22 | 367,000 | 367,500 | 363,000 | 363,000 | 11,353 |
| 2011/12/21 | 371,000 | 372,000 | 364,000 | 365,500 | 15,318 |
| 2011/12/20 | 369,500 | 370,500 | 366,500 | 370,500 | 11,587 |
| 2011/12/19 | 363,500 | 365,000 | 359,500 | 364,000 | 15,860 |
| 2011/12/16 | 361,000 | 366,500 | 358,000 | 366,000 | 20,913 |
| 2011/12/15 | 358,500 | 361,500 | 357,000 | 357,500 | 18,378 |
| 2011/12/14 | 370,000 | 370,000 | 363,000 | 365,500 | 18,622 |
| 2011/12/13 | 364,500 | 371,500 | 362,500 | 370,000 | 18,295 |
| 2011/12/12 | 371,500 | 374,000 | 369,000 | 371,500 | 18,091 |
| 2011/12/09 | 361,500 | 366,000 | 361,000 | 365,000 | 31,399 |
| 2011/12/08 | 370,000 | 371,500 | 364,000 | 365,500 | 20,890 |
| 2011/12/07 | 360,000 | 371,500 | 360,000 | 370,500 | 17,230 |
| 2011/12/06 | 368,500 | 372,000 | 366,000 | 366,000 | 30,684 |
| 2011/12/05 | 355,000 | 365,500 | 353,500 | 364,500 | 24,217 |
| 2011/12/02 | 353,000 | 355,500 | 348,500 | 351,500 | 24,618 |
| 2011/12/01 | 363,500 | 366,500 | 350,000 | 351,500 | 33,658 |
| 2011/11/30 | 350,000 | 365,000 | 350,000 | 364,500 | 30,167 |
| 2011/11/29 | 351,500 | 354,000 | 348,000 | 353,500 | 26,433 |
| 2011/11/28 | 357,000 | 358,500 | 354,000 | 354,500 | 17,590 |
| 2011/11/25 | 357,000 | 359,500 | 355,000 | 356,500 | 18,918 |
| 2011/11/24 | 365,500 | 366,000 | 360,500 | 361,500 | 14,290 |
| 2011/11/22 | 373,000 | 373,000 | 366,000 | 370,500 | 17,285 |
| 2011/11/21 | 375,000 | 381,500 | 374,500 | 376,000 | 9,310 |
| 2011/11/18 | 367,000 | 377,500 | 366,500 | 374,000 | 21,219 |
| 2011/11/17 | 384,500 | 385,000 | 377,000 | 381,000 | 16,299 |
| 2011/11/16 | 379,000 | 385,500 | 376,500 | 385,000 | 22,753 |
| 2011/11/15 | 370,000 | 376,500 | 369,000 | 375,000 | 19,784 |
| 2011/11/14 | 376,000 | 377,500 | 366,000 | 369,000 | 18,846 |
| 2011/11/11 | 370,500 | 379,000 | 370,500 | 373,000 | 20,260 |
| 2011/11/10 | 378,000 | 382,000 | 364,000 | 367,500 | 48,564 |
| 2011/11/09 | 394,500 | 395,500 | 383,500 | 386,000 | 19,813 |
| 2011/11/08 | 391,000 | 397,000 | 391,000 | 393,500 | 19,909 |
| 2011/11/07 | 392,000 | 397,500 | 390,000 | 393,000 | 11,582 |
| 2011/11/04 | 382,000 | 393,500 | 379,000 | 392,000 | 28,584 |
| 2011/11/02 | 390,000 | 390,500 | 377,500 | 381,000 | 27,308 |
| 2011/11/01 | 397,500 | 398,500 | 390,500 | 397,000 | 18,540 |
| 2011/10/31 | 393,500 | 403,000 | 393,000 | 395,500 | 30,852 |
| 2011/10/28 | 391,000 | 398,000 | 386,000 | 398,000 | 42,631 |
| 2011/10/27 | 379,500 | 382,000 | 373,000 | 378,000 | 14,936 |
| 2011/10/26 | 382,000 | 382,500 | 375,500 | 377,500 | 14,769 |
| 2011/10/25 | 389,500 | 391,000 | 385,500 | 386,500 | 22,809 |
| 2011/10/24 | 383,000 | 386,500 | 381,500 | 385,500 | 26,214 |
| 2011/10/21 | 380,000 | 381,500 | 373,000 | 376,500 | 13,891 |
| 2011/10/20 | 382,500 | 382,500 | 375,000 | 379,500 | 23,048 |
| 2011/10/19 | 369,500 | 374,500 | 363,500 | 372,500 | 23,972 |
| 2011/10/18 | 381,500 | 386,000 | 372,000 | 375,000 | 28,415 |
| 2011/10/17 | 372,000 | 381,500 | 369,500 | 380,500 | 34,951 |
| 2011/10/14 | 359,500 | 371,500 | 358,000 | 370,000 | 36,737 |
| 2011/10/13 | 360,000 | 361,000 | 348,500 | 358,000 | 32,038 |
| 2011/10/12 | 365,000 | 371,000 | 361,500 | 362,000 | 24,615 |
| 2011/10/11 | 366,000 | 375,500 | 365,500 | 370,500 | 44,850 |
| 2011/10/07 | 360,500 | 364,000 | 354,500 | 358,000 | 23,729 |
| 2011/10/06 | 365,500 | 365,500 | 360,000 | 363,000 | 23,238 |
| 2011/10/05 | 364,500 | 366,500 | 360,000 | 363,000 | 29,549 |
| 2011/10/04 | 365,000 | 366,000 | 359,500 | 364,000 | 26,584 |
| 2011/10/03 | 361,000 | 367,500 | 358,000 | 367,000 | 20,624 |
| 2011/09/30 | 362,000 | 368,000 | 356,000 | 363,500 | 34,433 |
| 2011/09/29 | 358,500 | 367,000 | 357,000 | 361,500 | 27,264 |
| 2011/09/28 | 375,000 | 396,500 | 352,500 | 356,500 | 75,138 |
| 2011/09/27 | 367,500 | 369,000 | 362,500 | 367,000 | 26,734 |
| 2011/09/26 | 365,500 | 367,000 | 357,000 | 364,000 | 38,152 |
| 2011/09/22 | 366,500 | 370,000 | 364,000 | 367,500 | 34,205 |
| 2011/09/21 | 365,500 | 367,000 | 363,000 | 365,500 | 29,965 |
| 2011/09/20 | 355,500 | 371,500 | 351,500 | 368,000 | 48,202 |
| 2011/09/16 | 349,000 | 352,000 | 344,000 | 349,000 | 29,117 |
| 2011/09/15 | 345,500 | 346,500 | 341,000 | 342,000 | 26,112 |
| 2011/09/14 | 354,500 | 355,000 | 343,000 | 348,000 | 24,370 |
| 2011/09/13 | 355,500 | 355,500 | 349,000 | 354,000 | 21,533 |
| 2011/09/12 | 357,500 | 366,500 | 354,500 | 356,000 | 30,224 |
| 2011/09/09 | 347,000 | 361,500 | 345,500 | 357,000 | 54,691 |
| 2011/09/08 | 337,500 | 346,500 | 337,000 | 346,500 | 20,366 |
| 2011/09/07 | 329,000 | 345,500 | 329,000 | 340,500 | 35,295 |
| 2011/09/06 | 332,500 | 339,500 | 328,000 | 329,000 | 36,612 |
| 2011/09/05 | 334,000 | 336,000 | 328,500 | 334,500 | 30,087 |
| 2011/09/02 | 342,500 | 343,500 | 338,000 | 341,000 | 18,964 |
| 2011/09/01 | 334,000 | 348,000 | 332,000 | 345,500 | 39,846 |
| 2011/08/31 | 326,000 | 331,000 | 322,500 | 328,500 | 18,981 |
| 2011/08/30 | 331,500 | 334,500 | 326,500 | 327,000 | 23,174 |
| 2011/08/29 | 327,000 | 333,000 | 325,000 | 330,500 | 18,296 |
| 2011/08/26 | 326,000 | 328,000 | 324,000 | 326,500 | 22,091 |
| 2011/08/25 | 328,000 | 335,500 | 326,500 | 330,500 | 21,175 |
| 2011/08/24 | 336,500 | 339,000 | 331,500 | 333,500 | 21,028 |
| 2011/08/23 | 333,000 | 338,500 | 331,500 | 336,500 | 26,921 |
| 2011/08/22 | 335,000 | 335,000 | 330,000 | 332,000 | 18,880 |
| 2011/08/19 | 327,000 | 337,500 | 326,500 | 335,500 | 31,386 |
| 2011/08/18 | 338,000 | 339,000 | 335,000 | 336,500 | 21,228 |
| 2011/08/17 | 337,000 | 341,000 | 334,500 | 338,500 | 21,288 |
| 2011/08/16 | 341,500 | 344,000 | 337,500 | 340,500 | 22,604 |
| 2011/08/15 | 343,500 | 348,000 | 341,500 | 345,500 | 27,326 |
| 2011/08/12 | 341,500 | 342,000 | 331,500 | 336,500 | 72,199 |
| 2011/08/11 | 341,000 | 344,000 | 340,500 | 343,000 | 49,662 |
| 2011/08/10 | 339,000 | 350,000 | 329,000 | 350,000 | 67,454 |
| 2011/08/09 | 328,000 | 332,000 | 321,500 | 330,000 | 60,148 |
| 2011/08/08 | 340,000 | 342,500 | 336,000 | 336,500 | 47,539 |
| 2011/08/05 | 338,000 | 342,500 | 334,000 | 341,500 | 78,292 |
| 2011/08/04 | 327,500 | 343,000 | 326,500 | 343,000 | 50,267 |
| 2011/08/03 | 338,500 | 340,500 | 322,500 | 338,500 | 73,031 |
| 2011/08/02 | 347,500 | 348,000 | 341,000 | 345,000 | 38,700 |
| 2011/08/01 | 348,500 | 355,500 | 347,500 | 353,000 | 48,613 |
| 2011/07/29 | 337,000 | 356,000 | 335,500 | 350,000 | 99,406 |
| 2011/07/28 | 335,000 | 344,000 | 333,000 | 337,500 | 41,468 |
| 2011/07/27 | 324,000 | 336,000 | 323,000 | 333,000 | 67,278 |
| 2011/07/26 | 315,000 | 323,000 | 315,000 | 318,000 | 44,408 |
| 2011/07/25 | 310,500 | 311,500 | 307,500 | 310,500 | 15,646 |
| 2011/07/22 | 308,500 | 314,500 | 307,000 | 310,000 | 36,449 |
| 2011/07/21 | 309,500 | 310,500 | 302,000 | 305,000 | 51,546 |
| 2011/07/20 | 314,500 | 315,500 | 310,500 | 312,500 | 14,799 |
| 2011/07/19 | 318,500 | 320,000 | 312,500 | 313,000 | 19,915 |
| 2011/07/15 | 314,000 | 321,000 | 313,500 | 320,500 | 17,141 |
| 2011/07/14 | 317,500 | 318,000 | 314,500 | 316,000 | 12,031 |
| 2011/07/13 | 318,000 | 321,500 | 314,500 | 319,000 | 16,690 |
| 2011/07/12 | 320,000 | 322,000 | 315,500 | 320,000 | 31,749 |
| 2011/07/11 | 324,000 | 325,000 | 319,500 | 323,000 | 22,652 |
| 2011/07/08 | 322,000 | 329,000 | 320,000 | 324,000 | 35,761 |
| 2011/07/07 | 310,000 | 320,500 | 309,500 | 318,500 | 32,135 |
| 2011/07/06 | 315,000 | 318,000 | 314,500 | 316,500 | 16,483 |
| 2011/07/05 | 314,500 | 319,000 | 314,000 | 314,500 | 17,314 |
| 2011/07/04 | 317,000 | 319,000 | 315,000 | 316,500 | 19,491 |
| 2011/07/01 | 312,000 | 314,500 | 311,500 | 312,500 | 11,254 |
| 2011/06/30 | 310,000 | 312,000 | 307,500 | 309,500 | 25,724 |
| 2011/06/29 | 305,000 | 313,500 | 303,500 | 313,000 | 41,628 |
| 2011/06/28 | 299,200 | 302,000 | 296,400 | 299,500 | 16,662 |
| 2011/06/27 | 296,100 | 300,500 | 293,600 | 297,200 | 21,103 |
| 2011/06/24 | 297,200 | 301,500 | 295,200 | 300,500 | 17,627 |
| 2011/06/23 | 293,200 | 298,300 | 293,000 | 295,000 | 14,257 |
| 2011/06/22 | 289,300 | 296,400 | 289,100 | 295,800 | 31,984 |
| 2011/06/21 | 286,200 | 289,900 | 285,700 | 288,800 | 20,852 |
| 2011/06/20 | 287,000 | 288,500 | 282,600 | 285,200 | 33,719 |
| 2011/06/17 | 300,000 | 300,500 | 292,100 | 294,500 | 27,153 |
| 2011/06/16 | 304,500 | 305,500 | 299,300 | 300,500 | 24,095 |
| 2011/06/15 | 299,300 | 306,500 | 299,100 | 304,000 | 32,104 |
| 2011/06/14 | 296,000 | 299,200 | 292,800 | 296,000 | 38,183 |
| 2011/06/13 | 307,000 | 307,500 | 300,000 | 303,000 | 35,581 |
| 2011/06/10 | 314,500 | 321,000 | 313,000 | 314,000 | 30,073 |
| 2011/06/09 | 310,000 | 314,000 | 309,500 | 312,000 | 20,867 |
| 2011/06/08 | 308,000 | 311,000 | 305,500 | 310,000 | 13,225 |
| 2011/06/07 | 309,500 | 313,000 | 306,500 | 309,500 | 13,560 |
| 2011/06/06 | 309,000 | 313,500 | 308,500 | 312,000 | 15,304 |
| 2011/06/03 | 313,500 | 314,000 | 309,000 | 310,500 | 17,348 |
| 2011/06/02 | 308,000 | 314,000 | 307,000 | 313,000 | 24,868 |
| 2011/06/01 | 317,500 | 317,500 | 311,500 | 312,000 | 18,827 |
| 2011/05/31 | 312,500 | 316,500 | 311,000 | 314,000 | 21,282 |
| 2011/05/30 | 314,500 | 314,500 | 310,000 | 312,000 | 12,549 |
| 2011/05/27 | 313,000 | 318,000 | 312,500 | 315,000 | 12,027 |
| 2011/05/26 | 314,000 | 315,000 | 312,000 | 313,000 | 14,067 |
| 2011/05/25 | 309,500 | 315,000 | 308,500 | 314,000 | 13,711 |
| 2011/05/24 | 310,000 | 318,000 | 308,000 | 314,000 | 22,385 |
| 2011/05/23 | 314,500 | 314,500 | 306,000 | 309,000 | 19,220 |
| 2011/05/20 | 317,000 | 322,500 | 317,000 | 318,000 | 11,198 |
| 2011/05/19 | 317,000 | 320,500 | 315,500 | 316,500 | 14,031 |
| 2011/05/18 | 318,000 | 319,500 | 313,500 | 316,500 | 13,362 |
| 2011/05/17 | 320,000 | 321,000 | 312,500 | 316,500 | 18,787 |
| 2011/05/16 | 325,500 | 327,500 | 321,000 | 323,500 | 17,420 |
| 2011/05/13 | 326,000 | 332,500 | 324,500 | 326,500 | 35,091 |
| 2011/05/12 | 322,500 | 323,000 | 315,000 | 316,000 | 13,798 |
| 2011/05/11 | 330,500 | 332,500 | 316,500 | 323,500 | 37,062 |
| 2011/05/10 | 328,000 | 331,000 | 327,500 | 330,500 | 15,674 |
| 2011/05/09 | 329,000 | 329,000 | 321,500 | 326,500 | 16,218 |
| 2011/05/06 | 326,500 | 329,500 | 320,500 | 328,500 | 14,862 |
| 2011/05/02 | 328,000 | 330,500 | 323,500 | 329,500 | 26,967 |
| 2011/04/28 | 312,500 | 315,000 | 310,500 | 314,000 | 21,705 |
| 2011/04/27 | 315,000 | 316,500 | 311,000 | 312,000 | 17,226 |
| 2011/04/26 | 307,500 | 312,500 | 306,500 | 312,500 | 16,934 |
| 2011/04/25 | 307,000 | 311,500 | 306,500 | 309,000 | 9,625 |
| 2011/04/22 | 308,500 | 312,000 | 306,000 | 308,000 | 15,626 |
| 2011/04/21 | 310,500 | 311,000 | 304,500 | 307,500 | 13,331 |
| 2011/04/20 | 310,000 | 311,500 | 308,000 | 308,500 | 15,881 |
| 2011/04/19 | 309,000 | 310,500 | 307,000 | 309,500 | 15,625 |
| 2011/04/18 | 311,500 | 316,000 | 311,000 | 312,500 | 25,350 |
| 2011/04/15 | 309,000 | 309,500 | 305,500 | 308,000 | 12,049 |
| 2011/04/14 | 308,000 | 308,500 | 303,500 | 307,500 | 22,012 |
| 2011/04/13 | 308,000 | 313,500 | 306,500 | 312,000 | 13,907 |
| 2011/04/12 | 316,500 | 318,000 | 308,000 | 311,500 | 22,142 |
| 2011/04/11 | 315,500 | 319,000 | 313,500 | 316,000 | 15,960 |
| 2011/04/08 | 316,000 | 316,500 | 311,500 | 315,000 | 27,952 |
| 2011/04/07 | 317,000 | 318,000 | 313,000 | 315,500 | 30,369 |
| 2011/04/06 | 306,000 | 314,500 | 305,000 | 310,000 | 53,218 |
| 2011/04/05 | 304,000 | 306,500 | 301,500 | 304,500 | 44,093 |
| 2011/04/04 | 299,000 | 302,500 | 296,300 | 298,700 | 37,939 |
| 2011/04/01 | 297,300 | 301,000 | 294,400 | 295,500 | 40,609 |
| 2011/03/31 | 302,000 | 303,500 | 298,000 | 300,500 | 41,105 |
| 2011/03/30 | 302,500 | 310,000 | 302,500 | 309,000 | 25,142 |
| 2011/03/29 | 302,000 | 306,000 | 300,000 | 304,000 | 29,705 |
| 2011/03/28 | 310,000 | 313,000 | 304,000 | 312,000 | 26,864 |
| 2011/03/25 | 308,000 | 316,500 | 304,500 | 314,000 | 35,659 |
| 2011/03/24 | 310,500 | 310,500 | 304,500 | 304,500 | 30,438 |
| 2011/03/23 | 313,000 | 317,000 | 308,500 | 310,500 | 38,705 |
| 2011/03/22 | 312,500 | 316,500 | 310,500 | 315,000 | 44,623 |
| 2011/03/18 | 322,500 | 328,000 | 310,500 | 317,000 | 27,927 |
| 2011/03/17 | 315,000 | 323,500 | 309,000 | 320,500 | 51,028 |
| 2011/03/16 | 310,000 | 332,000 | 310,000 | 329,000 | 53,099 |
| 2011/03/15 | 307,000 | 309,000 | 280,500 | 292,500 | 44,833 |
| 2011/03/14 | 315,000 | 320,000 | 310,000 | 319,500 | 33,590 |
| 2011/03/11 | 330,500 | 335,000 | 330,000 | 331,500 | 35,936 |
| 2011/03/10 | 334,500 | 342,000 | 334,500 | 337,000 | 18,443 |
| 2011/03/09 | 332,500 | 342,500 | 332,500 | 341,500 | 23,281 |
| 2011/03/08 | 332,500 | 337,500 | 328,500 | 332,500 | 15,411 |
| 2011/03/07 | 338,500 | 339,500 | 328,500 | 331,000 | 20,855 |
| 2011/03/04 | 344,000 | 345,000 | 339,000 | 341,500 | 16,370 |
| 2011/03/03 | 333,500 | 340,500 | 333,000 | 338,500 | 26,072 |
| 2011/03/02 | 343,500 | 343,500 | 331,500 | 332,500 | 36,876 |
| 2011/03/01 | 343,000 | 349,000 | 341,000 | 348,000 | 29,893 |
| 2011/02/28 | 336,000 | 340,000 | 332,000 | 337,000 | 21,348 |
| 2011/02/25 | 335,500 | 338,000 | 332,000 | 337,500 | 20,527 |
| 2011/02/24 | 340,000 | 341,500 | 336,000 | 337,500 | 19,433 |
| 2011/02/23 | 341,500 | 344,000 | 338,000 | 339,500 | 22,127 |
| 2011/02/22 | 348,000 | 350,000 | 344,500 | 346,500 | 17,355 |
| 2011/02/21 | 345,500 | 349,500 | 345,000 | 348,500 | 14,266 |
| 2011/02/18 | 351,000 | 351,500 | 344,000 | 346,000 | 20,710 |
| 2011/02/17 | 345,000 | 352,000 | 344,000 | 352,000 | 29,954 |
| 2011/02/16 | 337,500 | 344,000 | 337,500 | 341,500 | 17,039 |
| 2011/02/15 | 335,500 | 341,000 | 335,500 | 337,000 | 21,654 |
| 2011/02/14 | 335,000 | 336,000 | 330,000 | 335,000 | 26,176 |
| 2011/02/10 | 339,000 | 341,000 | 332,000 | 333,500 | 30,306 |
| 2011/02/09 | 337,000 | 344,000 | 336,500 | 343,000 | 36,499 |
| 2011/02/08 | 341,000 | 341,500 | 332,500 | 333,000 | 39,487 |
| 2011/02/07 | 335,500 | 338,000 | 331,000 | 333,000 | 28,096 |
| 2011/02/04 | 334,500 | 340,000 | 332,500 | 340,000 | 30,519 |
| 2011/02/03 | 325,500 | 327,500 | 323,500 | 326,000 | 20,400 |
| 2011/02/02 | 321,000 | 326,500 | 320,000 | 323,500 | 26,612 |
| 2011/02/01 | 310,500 | 316,500 | 310,000 | 316,000 | 18,195 |
| 2011/01/31 | 311,500 | 312,500 | 306,000 | 308,000 | 20,815 |
| 2011/01/28 | 312,000 | 318,500 | 312,000 | 314,000 | 13,485 |
| 2011/01/27 | 312,500 | 318,000 | 311,000 | 315,500 | 13,325 |
| 2011/01/26 | 310,000 | 317,000 | 309,500 | 314,500 | 17,173 |
| 2011/01/25 | 307,500 | 314,000 | 304,500 | 312,500 | 29,685 |
| 2011/01/24 | 306,500 | 308,000 | 302,000 | 305,000 | 20,971 |
| 2011/01/21 | 315,500 | 317,500 | 304,500 | 305,000 | 30,713 |
| 2011/01/20 | 316,500 | 317,000 | 312,000 | 314,000 | 16,526 |
| 2011/01/19 | 317,500 | 318,500 | 314,500 | 316,000 | 9,793 |
| 2011/01/18 | 313,000 | 319,500 | 312,500 | 317,000 | 13,008 |
| 2011/01/17 | 317,000 | 321,000 | 312,000 | 313,000 | 22,561 |
| 2011/01/14 | 314,500 | 316,500 | 309,000 | 310,500 | 29,133 |
| 2011/01/13 | 320,500 | 321,000 | 316,000 | 320,000 | 20,677 |
| 2011/01/12 | 311,500 | 316,000 | 309,500 | 314,000 | 18,250 |
| 2011/01/11 | 309,000 | 312,000 | 307,500 | 308,000 | 12,427 |
| 2011/01/07 | 306,000 | 313,000 | 305,000 | 308,500 | 27,746 |
| 2011/01/06 | 307,500 | 309,500 | 303,000 | 303,500 | 13,791 |
| 2011/01/05 | 306,500 | 310,000 | 305,000 | 305,500 | 17,653 |
| 2011/01/04 | 304,500 | 306,000 | 302,000 | 304,000 | 15,454 |