Jトラスト(8508)の株価時系列情報
Jトラスト(8508)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 |
---|---|---|---|---|---|
2001/12/28 | 75 | 75 | 69 | 75 | 24,103 |
2001/12/27 | 71 | 75 | 71 | 73 | 51,219 |
2001/12/26 | 60 | 70 | 60 | 70 | 40,172 |
2001/12/25 | 73 | 73 | 53 | 60 | 37,159 |
2001/12/21 | 71 | 71 | 61 | 61 | 17,073 |
2001/12/20 | 64 | 72 | 63 | 72 | 28,120 |
2001/12/19 | 72 | 72 | 66 | 66 | 29,125 |
2001/12/18 | 76 | 76 | 72 | 72 | 10,043 |
2001/12/17 | 100 | 105 | 76 | 76 | 16,069 |
2001/12/14 | 91 | 91 | 81 | 81 | 3,013 |
2001/12/13 | 100 | 100 | 98 | 98 | 7,030 |
2001/12/12 | 100 | 100 | 100 | 100 | 2,009 |
2001/12/11 | 108 | 108 | 105 | 105 | 4,017 |
2001/12/06 | 120 | 120 | 117 | 117 | 8,034 |
2001/12/03 | 117 | 134 | 117 | 134 | 24,103 |
2001/11/30 | 120 | 120 | 120 | 120 | 2,009 |
2001/11/28 | 124 | 124 | 124 | 124 | 10,043 |
2001/11/27 | 129 | 129 | 126 | 126 | 2,009 |
2001/11/22 | 134 | 134 | 134 | 134 | 4,017 |
2001/11/20 | 132 | 132 | 125 | 131 | 6,026 |
2001/11/19 | 119 | 129 | 119 | 129 | 9,039 |
2001/11/16 | 120 | 129 | 119 | 124 | 7,030 |
2001/11/15 | 121 | 121 | 121 | 121 | 3,013 |
2001/11/14 | 123 | 128 | 123 | 128 | 7,030 |
2001/11/13 | 132 | 132 | 122 | 122 | 3,013 |
2001/11/12 | 124 | 124 | 124 | 124 | 2,009 |
2001/11/09 | 120 | 120 | 120 | 120 | 3,013 |
2001/11/08 | 120 | 120 | 120 | 120 | 1,004 |
2001/11/06 | 120 | 120 | 120 | 120 | 5,022 |
2001/11/02 | 125 | 126 | 125 | 126 | 12,052 |
2001/11/01 | 127 | 127 | 127 | 127 | 3,013 |
2001/10/31 | 127 | 127 | 127 | 127 | 2,009 |
2001/10/30 | 127 | 127 | 125 | 125 | 5,022 |
2001/10/29 | 134 | 134 | 134 | 134 | 7,030 |
2001/10/26 | 133 | 133 | 133 | 133 | 2,009 |
2001/10/25 | 132 | 133 | 129 | 133 | 6,026 |
2001/10/24 | 127 | 134 | 127 | 134 | 10,043 |
2001/10/23 | 129 | 129 | 129 | 129 | 1,004 |
2001/10/22 | 126 | 126 | 119 | 119 | 4,017 |
2001/10/18 | 127 | 127 | 127 | 127 | 1,004 |
2001/10/17 | 116 | 122 | 116 | 122 | 10,043 |
2001/10/16 | 119 | 119 | 115 | 115 | 3,013 |
2001/10/15 | 124 | 124 | 119 | 119 | 7,030 |
2001/10/12 | 124 | 124 | 124 | 124 | 3,013 |
2001/10/11 | 125 | 129 | 120 | 129 | 11,047 |
2001/10/10 | 125 | 125 | 125 | 125 | 8,034 |
2001/10/09 | 144 | 144 | 129 | 129 | 2,009 |
2001/10/05 | 137 | 137 | 125 | 125 | 17,073 |
2001/10/04 | 144 | 144 | 134 | 134 | 29,125 |
2001/10/03 | 143 | 154 | 143 | 143 | 7,030 |
2001/10/02 | 143 | 148 | 143 | 148 | 2,009 |
2001/10/01 | 168 | 168 | 139 | 149 | 11,047 |
2001/09/28 | 149 | 170 | 149 | 170 | 2,009 |
2001/09/27 | 139 | 169 | 139 | 169 | 13,056 |
2001/09/26 | 139 | 139 | 139 | 139 | 3,013 |
2001/09/25 | 159 | 159 | 149 | 149 | 2,009 |
2001/09/21 | 149 | 149 | 149 | 149 | 1,004 |
2001/09/20 | 169 | 169 | 150 | 150 | 3,013 |
2001/09/19 | 149 | 149 | 149 | 149 | 3,013 |
2001/09/18 | 149 | 149 | 149 | 149 | 2,009 |
2001/09/14 | 144 | 154 | 144 | 154 | 10,043 |
2001/09/13 | 164 | 164 | 142 | 159 | 4,017 |
2001/09/12 | 169 | 169 | 164 | 167 | 10,043 |
2001/09/11 | 189 | 189 | 189 | 189 | 5,022 |
2001/09/05 | 194 | 194 | 190 | 190 | 5,022 |
2001/08/31 | 194 | 199 | 194 | 194 | 5,022 |
2001/08/30 | 199 | 209 | 199 | 208 | 7,030 |
2001/08/29 | 209 | 209 | 190 | 190 | 8,034 |
2001/08/28 | 190 | 191 | 189 | 190 | 5,022 |
2001/08/27 | 190 | 190 | 190 | 190 | 1,004 |
2001/08/24 | 190 | 190 | 189 | 190 | 8,034 |
2001/08/23 | 190 | 191 | 189 | 191 | 13,056 |
2001/08/22 | 196 | 204 | 190 | 190 | 10,043 |
2001/08/20 | 189 | 189 | 189 | 189 | 7,030 |
2001/08/17 | 195 | 195 | 194 | 194 | 2,009 |
2001/08/16 | 194 | 194 | 194 | 194 | 1,004 |
2001/08/15 | 192 | 192 | 192 | 192 | 1,004 |
2001/08/14 | 195 | 195 | 189 | 189 | 11,047 |
2001/08/13 | 194 | 194 | 194 | 194 | 1,004 |
2001/08/07 | 194 | 194 | 194 | 194 | 3,013 |
2001/08/03 | 204 | 209 | 204 | 204 | 4,017 |
2001/08/02 | 204 | 204 | 204 | 204 | 1,004 |
2001/07/31 | 204 | 204 | 204 | 204 | 1,004 |
2001/07/30 | 194 | 194 | 194 | 194 | 1,004 |
2001/07/27 | 195 | 195 | 191 | 191 | 3,013 |
2001/07/26 | 198 | 198 | 198 | 198 | 1,004 |
2001/07/25 | 204 | 204 | 194 | 196 | 6,026 |
2001/07/23 | 199 | 199 | 199 | 199 | 2,009 |
2001/07/18 | 219 | 219 | 219 | 219 | 2,009 |
2001/07/17 | 219 | 219 | 219 | 219 | 1,004 |
2001/07/16 | 220 | 220 | 219 | 219 | 2,009 |
2001/07/13 | 219 | 219 | 219 | 219 | 2,009 |
2001/07/12 | 219 | 219 | 219 | 219 | 5,022 |
2001/07/11 | 219 | 219 | 219 | 219 | 1,004 |
2001/07/10 | 219 | 219 | 219 | 219 | 1,004 |
2001/07/09 | 220 | 220 | 220 | 220 | 4,017 |
2001/07/06 | 229 | 229 | 229 | 229 | 2,009 |
2001/07/05 | 229 | 229 | 228 | 229 | 3,013 |
2001/07/04 | 227 | 227 | 226 | 226 | 2,009 |
2001/07/03 | 229 | 229 | 219 | 227 | 7,030 |
2001/07/02 | 235 | 235 | 229 | 229 | 6,026 |
2001/06/29 | 235 | 243 | 235 | 235 | 9,039 |
2001/06/28 | 249 | 249 | 234 | 247 | 25,108 |
2001/06/27 | 249 | 258 | 249 | 258 | 2,009 |
2001/06/26 | 249 | 249 | 249 | 249 | 11,047 |
2001/06/25 | 256 | 258 | 250 | 250 | 6,026 |
2001/06/22 | 245 | 249 | 245 | 249 | 3,013 |
2001/06/21 | 244 | 244 | 239 | 239 | 8,034 |
2001/06/20 | 249 | 249 | 241 | 244 | 4,017 |
2001/06/19 | 251 | 260 | 239 | 260 | 23,099 |
2001/06/18 | 279 | 279 | 279 | 279 | 5,022 |
2001/06/15 | 240 | 240 | 239 | 239 | 5,022 |
2001/06/14 | 239 | 239 | 239 | 239 | 1,004 |
2001/06/13 | 250 | 259 | 230 | 259 | 8,034 |
2001/06/12 | 234 | 299 | 234 | 275 | 34,146 |
2001/06/11 | 229 | 234 | 229 | 234 | 6,026 |
2001/06/08 | 251 | 251 | 239 | 239 | 12,052 |
2001/06/07 | 255 | 255 | 255 | 255 | 1,004 |
2001/06/06 | 249 | 259 | 248 | 257 | 31,133 |
2001/06/05 | 239 | 249 | 239 | 249 | 16,069 |
2001/06/04 | 249 | 249 | 249 | 249 | 4,017 |
2001/06/01 | 257 | 257 | 249 | 249 | 9,039 |
2001/05/30 | 267 | 267 | 257 | 257 | 3,013 |
2001/05/29 | 269 | 269 | 257 | 257 | 6,026 |
2001/05/28 | 279 | 279 | 279 | 279 | 5,022 |
2001/05/25 | 283 | 284 | 274 | 279 | 24,103 |
2001/05/24 | 270 | 270 | 259 | 259 | 13,056 |
2001/05/23 | 265 | 299 | 262 | 297 | 29,125 |
2001/05/22 | 280 | 280 | 249 | 259 | 23,099 |
2001/05/21 | 295 | 295 | 289 | 289 | 8,034 |
2001/05/18 | 289 | 299 | 286 | 299 | 13,056 |
2001/05/17 | 282 | 298 | 281 | 289 | 20,086 |
2001/05/16 | 326 | 326 | 285 | 291 | 30,129 |
2001/05/15 | 315 | 348 | 294 | 332 | 116,499 |
2001/05/14 | 370 | 378 | 340 | 340 | 142,611 |
2001/05/11 | 329 | 358 | 328 | 355 | 176,757 |
2001/05/10 | 287 | 348 | 279 | 325 | 166,714 |
2001/05/09 | 239 | 285 | 238 | 283 | 136,585 |
2001/05/08 | 215 | 239 | 215 | 234 | 46,198 |
2001/05/07 | 217 | 217 | 214 | 215 | 14,060 |
2001/05/02 | 210 | 212 | 207 | 207 | 31,133 |
2001/05/01 | 219 | 219 | 212 | 212 | 33,142 |
2001/04/27 | 222 | 223 | 210 | 214 | 35,151 |
2001/04/26 | 199 | 199 | 199 | 199 | 27,116 |
2001/04/25 | 204 | 204 | 199 | 199 | 39,168 |
2001/04/24 | 208 | 208 | 200 | 200 | 34,146 |
2001/04/23 | 205 | 206 | 204 | 206 | 5,022 |
2001/04/20 | 194 | 194 | 194 | 194 | 11,047 |
2001/04/19 | 214 | 229 | 214 | 218 | 24,103 |
2001/04/18 | 202 | 214 | 202 | 214 | 14,060 |
2001/04/17 | 195 | 198 | 195 | 198 | 16,069 |
2001/04/16 | 197 | 199 | 196 | 196 | 20,086 |
2001/04/13 | 194 | 197 | 194 | 197 | 6,026 |
2001/04/12 | 198 | 199 | 195 | 195 | 12,052 |
2001/04/11 | 199 | 199 | 195 | 198 | 13,056 |
2001/04/10 | 205 | 205 | 199 | 199 | 7,030 |
2001/04/09 | 202 | 202 | 198 | 198 | 25,108 |
2001/04/06 | 214 | 214 | 204 | 204 | 22,095 |
2001/04/05 | 199 | 209 | 199 | 208 | 9,039 |
2001/04/04 | 224 | 224 | 214 | 224 | 22,095 |
2001/04/03 | 219 | 228 | 219 | 228 | 4,017 |
2001/04/02 | 238 | 238 | 190 | 219 | 9,039 |
2001/03/30 | 238 | 238 | 238 | 238 | 2,009 |
2001/03/29 | 245 | 245 | 244 | 244 | 3,013 |
2001/03/28 | 257 | 257 | 249 | 249 | 8,034 |
2001/03/27 | 244 | 254 | 239 | 253 | 14,060 |
2001/03/26 | 234 | 243 | 225 | 243 | 23,099 |
2001/03/23 | 244 | 244 | 224 | 229 | 20,086 |
2001/03/22 | 219 | 229 | 219 | 229 | 31,133 |
2001/03/21 | 224 | 224 | 219 | 219 | 23,099 |
2001/03/19 | 228 | 228 | 224 | 224 | 12,052 |
2001/03/16 | 214 | 228 | 214 | 228 | 10,043 |
2001/03/15 | 214 | 214 | 209 | 209 | 19,082 |
2001/03/14 | 218 | 218 | 214 | 214 | 15,065 |
2001/03/13 | 217 | 217 | 209 | 209 | 22,095 |
2001/03/12 | 222 | 222 | 219 | 219 | 13,056 |
2001/03/09 | 219 | 224 | 219 | 224 | 11,047 |
2001/03/08 | 224 | 224 | 220 | 221 | 9,039 |
2001/03/07 | 224 | 225 | 219 | 222 | 24,103 |
2001/03/06 | 201 | 218 | 199 | 218 | 17,073 |
2001/03/05 | 215 | 215 | 198 | 198 | 44,189 |
2001/03/02 | 227 | 227 | 209 | 218 | 68,293 |
2001/03/01 | 259 | 269 | 239 | 239 | 38,163 |
2001/02/28 | 281 | 281 | 274 | 274 | 58,250 |
2001/02/27 | 288 | 289 | 280 | 288 | 48,207 |
2001/02/26 | 301 | 301 | 289 | 289 | 27,116 |
2001/02/23 | 299 | 299 | 297 | 298 | 15,065 |
2001/02/22 | 299 | 300 | 299 | 299 | 34,146 |
2001/02/21 | 307 | 314 | 299 | 299 | 44,189 |
2001/02/20 | 316 | 317 | 304 | 304 | 20,086 |
2001/02/19 | 320 | 322 | 316 | 316 | 14,060 |
2001/02/16 | 328 | 328 | 320 | 320 | 10,043 |
2001/02/15 | 339 | 339 | 339 | 339 | 2,009 |
2001/02/14 | 338 | 339 | 338 | 339 | 4,017 |
2001/02/13 | 339 | 339 | 329 | 339 | 14,060 |
2001/02/09 | 339 | 339 | 339 | 339 | 5,022 |
2001/02/08 | 330 | 334 | 329 | 329 | 12,052 |
2001/02/07 | 333 | 333 | 329 | 329 | 10,043 |
2001/02/06 | 339 | 339 | 331 | 331 | 5,022 |
2001/02/05 | 352 | 352 | 332 | 348 | 9,039 |
2001/02/02 | 356 | 356 | 349 | 349 | 9,039 |
2001/02/01 | 358 | 363 | 356 | 356 | 27,116 |
2001/01/31 | 339 | 361 | 339 | 358 | 22,095 |
2001/01/30 | 336 | 339 | 336 | 339 | 3,013 |
2001/01/29 | 328 | 334 | 328 | 334 | 8,034 |
2001/01/26 | 328 | 330 | 328 | 328 | 14,060 |
2001/01/25 | 329 | 329 | 316 | 328 | 17,073 |
2001/01/24 | 310 | 328 | 304 | 328 | 7,030 |
2001/01/23 | 310 | 310 | 300 | 309 | 11,047 |
2001/01/22 | 314 | 314 | 310 | 310 | 17,073 |
2001/01/19 | 310 | 310 | 299 | 310 | 8,034 |
2001/01/18 | 299 | 310 | 294 | 310 | 12,052 |
2001/01/17 | 300 | 300 | 299 | 299 | 11,047 |
2001/01/16 | 302 | 303 | 300 | 300 | 23,099 |
2001/01/15 | 302 | 302 | 300 | 302 | 13,056 |
2001/01/12 | 327 | 327 | 300 | 302 | 7,030 |
2001/01/11 | 328 | 328 | 328 | 328 | 1,004 |
2001/01/10 | 329 | 329 | 329 | 329 | 1,004 |
2001/01/09 | 339 | 339 | 339 | 339 | 2,009 |
2001/01/05 | 358 | 358 | 357 | 358 | 5,022 |
2001/01/04 | 359 | 359 | 359 | 359 | 2,009 |