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 |
|---|---|---|---|---|---|
| 2003/12/30 | 449 | 511 | 449 | 511 | 160,688 |
| 2003/12/29 | 428 | 437 | 411 | 431 | 93,400 |
| 2003/12/26 | 424 | 426 | 402 | 408 | 106,456 |
| 2003/12/25 | 429 | 448 | 420 | 428 | 246,054 |
| 2003/12/24 | 399 | 443 | 393 | 434 | 325,394 |
| 2003/12/22 | 419 | 444 | 387 | 387 | 749,210 |
| 2003/12/18 | 549 | 565 | 549 | 549 | 707,029 |
| 2003/12/17 | 565 | 573 | 550 | 553 | 282,209 |
| 2003/12/16 | 607 | 607 | 559 | 565 | 302,295 |
| 2003/12/15 | 559 | 663 | 549 | 627 | 2,056,811 |
| 2003/12/12 | 728 | 728 | 648 | 648 | 406,742 |
| 2003/12/11 | 812 | 813 | 748 | 748 | 495,121 |
| 2003/12/10 | 846 | 901 | 833 | 847 | 736,154 |
| 2003/12/09 | 850 | 897 | 819 | 862 | 483,069 |
| 2003/12/08 | 856 | 873 | 837 | 851 | 706,025 |
| 2003/12/05 | 828 | 836 | 787 | 797 | 2,299,852 |
| 2003/12/04 | 869 | 869 | 821 | 852 | 351,506 |
| 2003/12/03 | 823 | 859 | 816 | 856 | 527,259 |
| 2003/12/02 | 802 | 825 | 802 | 816 | 224,964 |
| 2003/12/01 | 792 | 812 | 768 | 802 | 194,835 |
| 2003/11/28 | 688 | 836 | 677 | 772 | 696,986 |
| 2003/11/27 | 717 | 742 | 697 | 737 | 102,439 |
| 2003/11/26 | 697 | 736 | 642 | 707 | 289,239 |
| 2003/11/25 | 790 | 790 | 700 | 700 | 302,295 |
| 2003/11/21 | 727 | 802 | 723 | 800 | 288,235 |
| 2003/11/20 | 757 | 766 | 735 | 752 | 214,921 |
| 2003/11/19 | 693 | 757 | 693 | 745 | 164,706 |
| 2003/11/18 | 682 | 717 | 677 | 699 | 168,723 |
| 2003/11/17 | 747 | 753 | 682 | 700 | 198,852 |
| 2003/11/14 | 717 | 746 | 714 | 743 | 256,097 |
| 2003/11/13 | 682 | 738 | 657 | 717 | 529,267 |
| 2003/11/12 | 812 | 836 | 692 | 692 | 450,932 |
| 2003/11/11 | 820 | 856 | 708 | 792 | 680,917 |
| 2003/11/10 | 721 | 806 | 720 | 806 | 804,446 |
| 2003/11/07 | 692 | 716 | 686 | 706 | 461,979 |
| 2003/11/06 | 686 | 721 | 657 | 672 | 519,224 |
| 2003/11/05 | 596 | 676 | 587 | 675 | 566,427 |
| 2003/11/04 | 573 | 607 | 553 | 577 | 236,011 |
| 2003/10/31 | 508 | 557 | 508 | 548 | 228,981 |
| 2003/10/30 | 514 | 547 | 488 | 498 | 242,037 |
| 2003/10/29 | 543 | 607 | 513 | 523 | 600,573 |
| 2003/10/28 | 448 | 528 | 448 | 527 | 709,037 |
| 2003/10/27 | 378 | 448 | 378 | 448 | 602,581 |
| 2003/10/24 | 358 | 391 | 358 | 368 | 307,317 |
| 2003/10/23 | 336 | 359 | 329 | 359 | 137,589 |
| 2003/10/22 | 331 | 334 | 321 | 329 | 52,224 |
| 2003/10/21 | 337 | 339 | 312 | 324 | 82,353 |
| 2003/10/20 | 338 | 339 | 325 | 332 | 51,219 |
| 2003/10/17 | 347 | 348 | 333 | 339 | 107,460 |
| 2003/10/16 | 319 | 350 | 319 | 339 | 100,430 |
| 2003/10/15 | 323 | 329 | 307 | 307 | 53,228 |
| 2003/10/14 | 347 | 347 | 327 | 329 | 61,262 |
| 2003/10/10 | 329 | 355 | 319 | 342 | 208,895 |
| 2003/10/09 | 282 | 347 | 282 | 336 | 262,123 |
| 2003/10/08 | 270 | 277 | 264 | 277 | 16,069 |
| 2003/10/07 | 259 | 268 | 257 | 268 | 68,293 |
| 2003/10/06 | 259 | 263 | 252 | 255 | 11,047 |
| 2003/10/03 | 257 | 262 | 257 | 259 | 14,060 |
| 2003/10/02 | 269 | 269 | 269 | 269 | 7,030 |
| 2003/10/01 | 269 | 270 | 268 | 269 | 22,095 |
| 2003/09/30 | 255 | 270 | 255 | 269 | 30,129 |
| 2003/09/29 | 269 | 269 | 269 | 269 | 1,004 |
| 2003/09/26 | 276 | 276 | 274 | 274 | 4,017 |
| 2003/09/25 | 276 | 276 | 274 | 274 | 2,009 |
| 2003/09/24 | 271 | 276 | 271 | 273 | 11,047 |
| 2003/09/22 | 279 | 279 | 271 | 276 | 5,022 |
| 2003/09/19 | 274 | 279 | 271 | 274 | 15,065 |
| 2003/09/18 | 278 | 278 | 271 | 275 | 7,030 |
| 2003/09/17 | 273 | 273 | 273 | 273 | 7,030 |
| 2003/09/16 | 275 | 275 | 274 | 274 | 5,022 |
| 2003/09/12 | 282 | 285 | 276 | 279 | 16,069 |
| 2003/09/11 | 284 | 284 | 278 | 278 | 2,009 |
| 2003/09/10 | 271 | 284 | 269 | 284 | 28,120 |
| 2003/09/09 | 270 | 275 | 270 | 275 | 6,026 |
| 2003/09/08 | 274 | 274 | 270 | 270 | 18,077 |
| 2003/09/05 | 277 | 279 | 274 | 274 | 56,241 |
| 2003/09/04 | 264 | 277 | 264 | 277 | 24,103 |
| 2003/09/03 | 266 | 269 | 262 | 269 | 10,043 |
| 2003/09/02 | 268 | 274 | 268 | 269 | 17,073 |
| 2003/09/01 | 269 | 278 | 269 | 278 | 8,034 |
| 2003/08/29 | 277 | 278 | 277 | 278 | 3,013 |
| 2003/08/28 | 279 | 280 | 278 | 278 | 8,034 |
| 2003/08/27 | 274 | 279 | 274 | 279 | 12,052 |
| 2003/08/26 | 269 | 274 | 269 | 274 | 9,039 |
| 2003/08/25 | 260 | 269 | 252 | 269 | 12,052 |
| 2003/08/22 | 270 | 271 | 259 | 260 | 49,211 |
| 2003/08/21 | 272 | 274 | 266 | 271 | 34,146 |
| 2003/08/20 | 279 | 281 | 275 | 277 | 17,073 |
| 2003/08/19 | 284 | 284 | 283 | 284 | 11,047 |
| 2003/08/18 | 284 | 288 | 282 | 288 | 19,082 |
| 2003/08/15 | 289 | 290 | 282 | 289 | 37,159 |
| 2003/08/14 | 276 | 287 | 276 | 287 | 14,060 |
| 2003/08/13 | 289 | 289 | 284 | 286 | 19,082 |
| 2003/08/12 | 279 | 289 | 278 | 289 | 28,120 |
| 2003/08/11 | 296 | 304 | 284 | 289 | 74,318 |
| 2003/08/08 | 300 | 304 | 294 | 299 | 77,331 |
| 2003/08/07 | 299 | 303 | 298 | 300 | 56,241 |
| 2003/08/06 | 297 | 297 | 289 | 297 | 31,133 |
| 2003/08/05 | 294 | 298 | 285 | 298 | 40,172 |
| 2003/08/04 | 263 | 296 | 254 | 296 | 114,490 |
| 2003/08/01 | 274 | 274 | 245 | 268 | 154,663 |
| 2003/07/31 | 299 | 299 | 241 | 279 | 526,254 |
| 2003/07/30 | 304 | 304 | 300 | 302 | 22,095 |
| 2003/07/29 | 305 | 305 | 297 | 299 | 29,125 |
| 2003/07/28 | 308 | 308 | 300 | 308 | 25,108 |
| 2003/07/25 | 299 | 304 | 292 | 304 | 14,060 |
| 2003/07/24 | 304 | 304 | 299 | 299 | 9,039 |
| 2003/07/23 | 303 | 309 | 299 | 309 | 21,090 |
| 2003/07/22 | 317 | 317 | 294 | 304 | 13,056 |
| 2003/07/18 | 318 | 324 | 314 | 314 | 45,194 |
| 2003/07/17 | 329 | 329 | 318 | 318 | 18,077 |
| 2003/07/16 | 329 | 332 | 319 | 319 | 19,082 |
| 2003/07/15 | 334 | 334 | 323 | 329 | 19,082 |
| 2003/07/14 | 324 | 334 | 317 | 334 | 38,163 |
| 2003/07/11 | 321 | 329 | 317 | 324 | 20,086 |
| 2003/07/10 | 328 | 328 | 314 | 324 | 43,185 |
| 2003/07/09 | 321 | 321 | 313 | 321 | 18,077 |
| 2003/07/08 | 347 | 347 | 320 | 333 | 75,323 |
| 2003/07/07 | 303 | 346 | 301 | 325 | 116,499 |
| 2003/07/04 | 279 | 304 | 279 | 303 | 49,211 |
| 2003/07/03 | 283 | 283 | 270 | 273 | 9,039 |
| 2003/07/02 | 266 | 289 | 266 | 278 | 36,155 |
| 2003/07/01 | 269 | 274 | 260 | 266 | 29,125 |
| 2003/06/30 | 287 | 287 | 271 | 272 | 7,030 |
| 2003/06/27 | 270 | 305 | 270 | 302 | 41,176 |
| 2003/06/26 | 267 | 267 | 256 | 264 | 30,129 |
| 2003/06/25 | 268 | 271 | 249 | 271 | 83,357 |
| 2003/06/24 | 299 | 299 | 271 | 274 | 107,460 |
| 2003/06/23 | 313 | 314 | 302 | 302 | 101,435 |
| 2003/06/20 | 317 | 323 | 309 | 323 | 36,155 |
| 2003/06/19 | 334 | 334 | 314 | 317 | 42,181 |
| 2003/06/18 | 323 | 351 | 309 | 334 | 142,611 |
| 2003/06/17 | 358 | 358 | 324 | 326 | 174,749 |
| 2003/06/16 | 372 | 377 | 358 | 364 | 189,813 |
| 2003/06/13 | 358 | 358 | 339 | 343 | 127,546 |
| 2003/06/12 | 329 | 357 | 329 | 349 | 172,740 |
| 2003/06/11 | 300 | 340 | 300 | 330 | 160,688 |
| 2003/06/10 | 277 | 294 | 275 | 292 | 82,353 |
| 2003/06/09 | 271 | 282 | 267 | 277 | 58,250 |
| 2003/06/06 | 263 | 270 | 259 | 268 | 52,224 |
| 2003/06/05 | 251 | 264 | 251 | 264 | 36,155 |
| 2003/06/04 | 246 | 259 | 245 | 259 | 33,142 |
| 2003/06/03 | 252 | 252 | 242 | 247 | 52,224 |
| 2003/06/02 | 258 | 267 | 251 | 253 | 76,327 |
| 2003/05/30 | 274 | 274 | 259 | 266 | 93,400 |
| 2003/05/29 | 264 | 276 | 258 | 276 | 128,551 |
| 2003/05/28 | 249 | 270 | 248 | 259 | 278,192 |
| 2003/05/27 | 229 | 255 | 229 | 249 | 312,338 |
| 2003/05/26 | 223 | 224 | 215 | 223 | 42,181 |
| 2003/05/23 | 221 | 223 | 207 | 219 | 70,301 |
| 2003/05/22 | 204 | 264 | 204 | 211 | 338,450 |
| 2003/05/21 | 244 | 244 | 200 | 224 | 173,744 |
| 2003/05/20 | 249 | 249 | 234 | 244 | 22,095 |
| 2003/05/19 | 249 | 251 | 242 | 249 | 36,155 |
| 2003/05/16 | 249 | 254 | 236 | 249 | 43,185 |
| 2003/05/15 | 259 | 259 | 245 | 254 | 80,344 |
| 2003/05/14 | 254 | 259 | 252 | 259 | 41,176 |
| 2003/05/13 | 249 | 259 | 247 | 259 | 44,189 |
| 2003/05/12 | 254 | 264 | 247 | 249 | 53,228 |
| 2003/05/09 | 254 | 256 | 251 | 254 | 32,138 |
| 2003/05/08 | 255 | 255 | 250 | 254 | 16,069 |
| 2003/05/07 | 249 | 254 | 249 | 254 | 24,103 |
| 2003/05/06 | 244 | 256 | 244 | 244 | 53,228 |
| 2003/05/02 | 259 | 260 | 251 | 251 | 45,194 |
| 2003/05/01 | 254 | 259 | 248 | 259 | 14,060 |
| 2003/04/30 | 283 | 283 | 255 | 255 | 159,684 |
| 2003/04/28 | 254 | 279 | 247 | 273 | 103,443 |
| 2003/04/25 | 241 | 259 | 234 | 259 | 114,490 |
| 2003/04/24 | 249 | 294 | 249 | 266 | 113,486 |
| 2003/04/23 | 200 | 234 | 199 | 234 | 94,404 |
| 2003/04/22 | 215 | 215 | 199 | 199 | 58,250 |
| 2003/04/21 | 179 | 219 | 179 | 209 | 103,443 |
| 2003/04/18 | 174 | 179 | 174 | 179 | 17,073 |
| 2003/04/17 | 174 | 178 | 171 | 174 | 39,168 |
| 2003/04/16 | 176 | 183 | 173 | 173 | 18,077 |
| 2003/04/15 | 158 | 179 | 158 | 169 | 31,133 |
| 2003/04/14 | 159 | 159 | 159 | 159 | 1,004 |
| 2003/04/11 | 154 | 159 | 149 | 158 | 16,069 |
| 2003/04/10 | 169 | 169 | 169 | 169 | 1,004 |
| 2003/04/09 | 179 | 180 | 168 | 168 | 45,194 |
| 2003/04/08 | 139 | 179 | 139 | 174 | 42,181 |
| 2003/04/07 | 139 | 139 | 134 | 136 | 12,052 |
| 2003/04/04 | 134 | 134 | 134 | 134 | 1,004 |
| 2003/04/03 | 134 | 142 | 134 | 134 | 14,060 |
| 2003/04/02 | 133 | 142 | 133 | 134 | 20,086 |
| 2003/04/01 | 134 | 134 | 130 | 130 | 18,077 |
| 2003/03/31 | 132 | 132 | 124 | 124 | 11,047 |
| 2003/03/28 | 129 | 134 | 129 | 132 | 23,099 |
| 2003/03/27 | 122 | 129 | 122 | 129 | 10,043 |
| 2003/03/26 | 121 | 121 | 119 | 119 | 9,039 |
| 2003/03/25 | 120 | 126 | 117 | 126 | 11,047 |
| 2003/03/24 | 105 | 109 | 105 | 109 | 12,052 |
| 2003/03/20 | 105 | 105 | 105 | 105 | 3,013 |
| 2003/03/19 | 100 | 100 | 99 | 100 | 7,030 |
| 2003/03/18 | 100 | 100 | 100 | 100 | 15,065 |
| 2003/03/17 | 100 | 105 | 100 | 105 | 9,039 |
| 2003/03/14 | 105 | 105 | 105 | 105 | 4,017 |
| 2003/03/13 | 102 | 102 | 101 | 101 | 2,009 |
| 2003/03/12 | 105 | 105 | 101 | 101 | 6,026 |
| 2003/03/11 | 100 | 100 | 100 | 100 | 1,004 |
| 2003/03/10 | 105 | 106 | 100 | 100 | 18,077 |
| 2003/03/07 | 107 | 107 | 105 | 105 | 5,022 |
| 2003/03/06 | 107 | 110 | 107 | 107 | 3,013 |
| 2003/03/05 | 103 | 105 | 103 | 105 | 2,009 |
| 2003/03/04 | 106 | 106 | 102 | 102 | 5,022 |
| 2003/02/28 | 100 | 115 | 100 | 115 | 9,039 |
| 2003/02/27 | 111 | 114 | 111 | 114 | 2,009 |
| 2003/02/26 | 115 | 115 | 115 | 115 | 3,013 |
| 2003/02/25 | 115 | 115 | 115 | 115 | 4,017 |
| 2003/02/24 | 117 | 117 | 115 | 115 | 3,013 |
| 2003/02/21 | 117 | 117 | 116 | 116 | 7,030 |
| 2003/02/20 | 121 | 121 | 119 | 119 | 6,026 |
| 2003/02/19 | 133 | 133 | 123 | 123 | 4,017 |
| 2003/02/18 | 124 | 124 | 115 | 115 | 5,022 |
| 2003/02/17 | 124 | 124 | 122 | 124 | 8,034 |
| 2003/02/14 | 125 | 125 | 124 | 124 | 3,013 |
| 2003/02/13 | 124 | 125 | 124 | 125 | 4,017 |
| 2003/02/12 | 116 | 124 | 116 | 124 | 5,022 |
| 2003/02/06 | 123 | 123 | 123 | 123 | 1,004 |
| 2003/02/04 | 119 | 119 | 117 | 117 | 2,009 |
| 2003/02/03 | 124 | 124 | 123 | 123 | 6,026 |
| 2003/01/31 | 124 | 124 | 124 | 124 | 1,004 |
| 2003/01/29 | 124 | 124 | 124 | 124 | 2,009 |
| 2003/01/28 | 134 | 134 | 134 | 134 | 2,009 |
| 2003/01/27 | 145 | 145 | 134 | 139 | 11,047 |
| 2003/01/24 | 156 | 158 | 133 | 149 | 5,022 |
| 2003/01/23 | 138 | 149 | 138 | 148 | 15,065 |
| 2003/01/22 | 135 | 138 | 134 | 138 | 4,017 |
| 2003/01/21 | 134 | 134 | 134 | 134 | 6,026 |
| 2003/01/20 | 129 | 129 | 115 | 129 | 8,034 |
| 2003/01/17 | 105 | 115 | 105 | 115 | 10,043 |
| 2003/01/16 | 105 | 105 | 105 | 105 | 1,004 |
| 2003/01/14 | 107 | 109 | 105 | 105 | 4,017 |
| 2003/01/09 | 105 | 107 | 105 | 107 | 3,013 |
| 2003/01/08 | 100 | 105 | 100 | 105 | 8,034 |
| 2003/01/07 | 105 | 105 | 100 | 100 | 4,017 |
| 2003/01/06 | 101 | 101 | 101 | 101 | 1,004 |