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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,196 | 1,345 | 1,196 | 1,304 | 22,095 |
| 1999/12/29 | 1,052 | 1,185 | 1,052 | 1,185 | 43,185 |
| 1999/12/28 | 1,075 | 1,165 | 1,050 | 1,050 | 4,017 |
| 1999/12/27 | 1,115 | 1,145 | 1,115 | 1,145 | 7,030 |
| 1999/12/24 | 1,085 | 1,095 | 1,065 | 1,095 | 14,060 |
| 1999/12/22 | 1,046 | 1,095 | 1,016 | 1,016 | 15,065 |
| 1999/12/21 | 1,065 | 1,065 | 1,016 | 1,046 | 18,077 |
| 1999/12/20 | 1,146 | 1,146 | 1,006 | 1,006 | 25,108 |
| 1999/12/17 | 1,165 | 1,165 | 1,095 | 1,144 | 22,095 |
| 1999/12/16 | 1,145 | 1,165 | 1,115 | 1,165 | 30,129 |
| 1999/12/15 | 1,065 | 1,145 | 1,065 | 1,145 | 6,026 |
| 1999/12/14 | 1,185 | 1,185 | 1,145 | 1,145 | 16,069 |
| 1999/12/13 | 1,195 | 1,236 | 1,185 | 1,185 | 42,181 |
| 1999/12/10 | 1,006 | 1,175 | 1,006 | 1,174 | 36,155 |
| 1999/12/09 | 1,155 | 1,155 | 1,016 | 1,085 | 25,108 |
| 1999/12/08 | 1,343 | 1,343 | 1,215 | 1,215 | 5,022 |
| 1999/12/07 | 1,324 | 1,362 | 1,275 | 1,353 | 6,026 |
| 1999/12/06 | 1,324 | 1,344 | 1,324 | 1,344 | 25,108 |
| 1999/12/03 | 1,384 | 1,414 | 1,354 | 1,364 | 8,034 |
| 1999/12/02 | 1,350 | 1,350 | 1,304 | 1,344 | 5,022 |
| 1999/12/01 | 1,374 | 1,426 | 1,346 | 1,394 | 11,047 |
| 1999/11/30 | 1,345 | 1,489 | 1,345 | 1,464 | 23,099 |
| 1999/11/29 | 1,473 | 1,474 | 1,304 | 1,445 | 12,052 |
| 1999/11/26 | 1,474 | 1,494 | 1,436 | 1,474 | 23,099 |
| 1999/11/25 | 1,444 | 1,493 | 1,424 | 1,474 | 13,056 |
| 1999/11/24 | 1,413 | 1,509 | 1,304 | 1,494 | 39,168 |
| 1999/11/22 | 1,593 | 1,593 | 1,592 | 1,592 | 2,009 |
| 1999/11/19 | 1,495 | 1,593 | 1,494 | 1,543 | 24,103 |
| 1999/11/18 | 1,445 | 1,543 | 1,394 | 1,494 | 9,039 |
| 1999/11/17 | 1,394 | 1,474 | 1,394 | 1,454 | 12,052 |
| 1999/11/16 | 1,404 | 1,454 | 1,404 | 1,445 | 39,168 |
| 1999/11/15 | 1,574 | 1,574 | 1,364 | 1,543 | 13,056 |
| 1999/11/12 | 1,613 | 1,643 | 1,593 | 1,593 | 49,211 |
| 1999/11/11 | 1,563 | 1,594 | 1,542 | 1,593 | 61,262 |
| 1999/11/10 | 1,434 | 1,474 | 1,414 | 1,414 | 104,447 |
| 1999/11/09 | 1,095 | 1,461 | 1,095 | 1,414 | 37,159 |
| 1999/11/08 | 1,374 | 1,394 | 1,275 | 1,294 | 22,095 |
| 1999/11/05 | 1,563 | 1,563 | 1,444 | 1,465 | 22,095 |
| 1999/11/04 | 1,643 | 1,693 | 1,583 | 1,593 | 44,189 |
| 1999/11/02 | 1,424 | 1,693 | 1,424 | 1,643 | 44,189 |
| 1999/11/01 | 1,792 | 1,792 | 1,593 | 1,603 | 53,228 |
| 1999/10/29 | 1,991 | 1,996 | 1,842 | 1,892 | 37,159 |
| 1999/10/28 | 2,151 | 2,151 | 1,852 | 1,991 | 39,168 |
| 1999/10/27 | 2,290 | 2,290 | 2,171 | 2,171 | 20,086 |
| 1999/10/26 | 2,340 | 2,340 | 2,290 | 2,290 | 2,009 |
| 1999/10/25 | 2,489 | 2,489 | 2,340 | 2,340 | 11,047 |
| 1999/10/22 | 2,440 | 2,440 | 2,340 | 2,340 | 7,030 |
| 1999/10/21 | 2,390 | 2,440 | 2,390 | 2,440 | 12,052 |
| 1999/10/20 | 2,295 | 2,380 | 2,270 | 2,370 | 33,142 |
| 1999/10/19 | 2,191 | 2,290 | 2,191 | 2,201 | 30,129 |
| 1999/10/18 | 2,390 | 2,390 | 2,151 | 2,151 | 14,060 |
| 1999/10/15 | 2,489 | 2,494 | 2,420 | 2,430 | 7,030 |
| 1999/10/14 | 2,554 | 2,554 | 2,549 | 2,549 | 8,034 |
| 1999/10/13 | 2,639 | 2,639 | 2,549 | 2,549 | 9,039 |
| 1999/10/12 | 2,763 | 2,763 | 2,683 | 2,683 | 7,030 |
| 1999/10/08 | 2,768 | 2,768 | 2,768 | 2,768 | 1,004 |
| 1999/10/07 | 2,743 | 2,748 | 2,649 | 2,649 | 18,077 |
| 1999/10/06 | 2,838 | 2,838 | 2,738 | 2,748 | 11,047 |
| 1999/10/05 | 2,977 | 2,987 | 2,838 | 2,838 | 23,099 |
| 1999/10/04 | 2,863 | 2,937 | 2,838 | 2,838 | 32,138 |
| 1999/10/01 | 2,519 | 2,738 | 2,489 | 2,738 | 19,082 |
| 1999/09/30 | 2,390 | 2,440 | 2,390 | 2,440 | 18,077 |
| 1999/09/29 | 2,489 | 2,489 | 2,390 | 2,390 | 11,047 |
| 1999/09/28 | 2,489 | 2,509 | 2,469 | 2,489 | 41,176 |
| 1999/09/27 | 2,589 | 2,624 | 2,489 | 2,489 | 22,095 |
| 1999/09/27 | 1 -> 1.50 分割 | ||||
| 1999/09/24 | 4,122 | 4,122 | 3,784 | 3,883 | 47,202 |
| 1999/09/22 | 3,843 | 4,072 | 3,843 | 4,072 | 25,108 |
| 1999/09/21 | 4,282 | 4,302 | 4,182 | 4,182 | 25,108 |
| 1999/09/20 | 4,172 | 4,242 | 4,172 | 4,242 | 31,133 |
| 1999/09/17 | 4,092 | 4,092 | 3,983 | 3,983 | 27,116 |
| 1999/09/16 | 4,242 | 4,242 | 4,082 | 4,142 | 24,103 |
| 1999/09/14 | 4,381 | 4,421 | 4,182 | 4,242 | 23,099 |
| 1999/09/13 | 4,481 | 4,481 | 4,381 | 4,381 | 49,211 |
| 1999/09/10 | 4,232 | 4,371 | 4,132 | 4,361 | 55,237 |
| 1999/09/09 | 4,580 | 4,730 | 4,182 | 4,232 | 134,576 |
| 1999/09/08 | 4,212 | 4,481 | 4,212 | 4,481 | 397,704 |
| 1999/09/07 | 3,565 | 4,013 | 3,485 | 4,013 | 90,387 |
| 1999/09/06 | 3,435 | 3,515 | 3,385 | 3,515 | 43,185 |
| 1999/09/03 | 3,415 | 3,435 | 3,296 | 3,435 | 17,073 |
| 1999/09/02 | 3,435 | 3,435 | 3,286 | 3,385 | 15,065 |
| 1999/09/01 | 3,485 | 3,485 | 3,455 | 3,455 | 5,022 |
| 1999/08/31 | 3,385 | 3,485 | 3,385 | 3,475 | 18,077 |
| 1999/08/30 | 3,336 | 3,336 | 3,236 | 3,326 | 3,013 |
| 1999/08/27 | 3,286 | 3,286 | 3,286 | 3,286 | 3,013 |
| 1999/08/26 | 3,286 | 3,336 | 3,286 | 3,336 | 9,039 |
| 1999/08/25 | 3,276 | 3,286 | 3,216 | 3,286 | 13,056 |
| 1999/08/24 | 3,306 | 3,306 | 3,216 | 3,286 | 9,039 |
| 1999/08/23 | 3,435 | 3,475 | 3,435 | 3,455 | 5,022 |
| 1999/08/20 | 3,286 | 3,286 | 3,236 | 3,286 | 6,026 |
| 1999/08/19 | 3,286 | 3,306 | 3,286 | 3,306 | 4,017 |
| 1999/08/18 | 3,555 | 3,555 | 3,485 | 3,485 | 12,052 |
| 1999/08/17 | 3,555 | 3,555 | 3,455 | 3,555 | 20,086 |
| 1999/08/16 | 3,585 | 3,634 | 3,525 | 3,555 | 12,052 |
| 1999/08/13 | 3,575 | 3,684 | 3,575 | 3,634 | 20,086 |
| 1999/08/12 | 3,515 | 3,575 | 3,425 | 3,535 | 21,090 |
| 1999/08/11 | 3,385 | 3,435 | 3,385 | 3,415 | 24,103 |
| 1999/08/10 | 3,346 | 3,385 | 3,316 | 3,385 | 24,103 |
| 1999/08/09 | 3,366 | 3,366 | 3,336 | 3,336 | 7,030 |
| 1999/08/06 | 3,316 | 3,316 | 3,286 | 3,286 | 6,026 |
| 1999/08/05 | 3,375 | 3,425 | 3,366 | 3,385 | 24,103 |
| 1999/08/04 | 3,326 | 3,385 | 3,316 | 3,316 | 22,095 |
| 1999/08/03 | 3,206 | 3,306 | 3,206 | 3,286 | 10,043 |
| 1999/08/02 | 3,276 | 3,395 | 3,276 | 3,385 | 46,198 |
| 1999/07/30 | 3,375 | 3,385 | 3,176 | 3,176 | 10,043 |
| 1999/07/29 | 3,176 | 3,435 | 3,176 | 3,435 | 16,069 |
| 1999/07/28 | 3,087 | 3,136 | 3,087 | 3,136 | 7,030 |
| 1999/07/27 | 3,146 | 3,146 | 3,047 | 3,087 | 11,047 |
| 1999/07/26 | 3,136 | 3,186 | 3,136 | 3,146 | 8,034 |
| 1999/07/23 | 3,196 | 3,196 | 3,136 | 3,186 | 17,073 |
| 1999/07/22 | 3,375 | 3,375 | 3,186 | 3,226 | 20,086 |
| 1999/07/21 | 3,336 | 3,336 | 3,226 | 3,226 | 17,073 |
| 1999/07/19 | 3,356 | 3,356 | 3,306 | 3,336 | 9,039 |
| 1999/07/16 | 3,485 | 3,495 | 3,395 | 3,405 | 14,060 |
| 1999/07/15 | 3,545 | 3,545 | 3,475 | 3,475 | 16,069 |
| 1999/07/14 | 3,485 | 3,644 | 3,395 | 3,604 | 23,099 |
| 1999/07/13 | 3,585 | 3,585 | 3,485 | 3,485 | 16,069 |
| 1999/07/12 | 3,385 | 3,535 | 3,385 | 3,535 | 21,090 |
| 1999/07/09 | 3,485 | 3,505 | 3,186 | 3,385 | 56,241 |
| 1999/07/08 | 3,784 | 3,784 | 3,585 | 3,634 | 48,206 |
| 1999/07/07 | 3,724 | 3,834 | 3,684 | 3,824 | 33,142 |
| 1999/07/06 | 3,794 | 3,923 | 3,754 | 3,754 | 23,099 |
| 1999/07/05 | 3,734 | 3,863 | 3,734 | 3,784 | 42,181 |
| 1999/07/02 | 3,784 | 3,784 | 3,664 | 3,734 | 64,275 |
| 1999/07/01 | 3,316 | 3,634 | 3,316 | 3,585 | 110,473 |
| 1999/06/30 | 3,276 | 3,385 | 3,276 | 3,366 | 57,245 |
| 1999/06/29 | 3,286 | 3,286 | 3,146 | 3,146 | 35,151 |
| 1999/06/28 | 3,027 | 3,186 | 3,027 | 3,186 | 10,043 |
| 1999/06/25 | 3,286 | 3,286 | 3,077 | 3,077 | 31,133 |
| 1999/06/24 | 3,196 | 3,336 | 3,186 | 3,186 | 43,185 |
| 1999/06/23 | 3,186 | 3,375 | 3,037 | 3,375 | 99,426 |
| 1999/06/22 | 3,107 | 3,186 | 3,047 | 3,127 | 48,206 |
| 1999/06/21 | 2,977 | 2,977 | 2,908 | 2,977 | 28,120 |
| 1999/06/18 | 2,927 | 2,987 | 2,917 | 2,977 | 53,228 |
| 1999/06/17 | 2,813 | 2,927 | 2,813 | 2,927 | 40,172 |
| 1999/06/16 | 2,888 | 2,888 | 2,793 | 2,793 | 13,056 |
| 1999/06/15 | 2,883 | 2,883 | 2,838 | 2,838 | 7,030 |
| 1999/06/14 | 2,888 | 2,888 | 2,888 | 2,888 | 1,004 |
| 1999/06/11 | 2,878 | 2,917 | 2,848 | 2,858 | 14,060 |
| 1999/06/10 | 2,927 | 2,937 | 2,848 | 2,937 | 15,065 |
| 1999/06/09 | 2,848 | 2,888 | 2,828 | 2,888 | 12,052 |
| 1999/06/08 | 2,898 | 2,987 | 2,898 | 2,977 | 27,116 |
| 1999/06/07 | 2,788 | 2,888 | 2,778 | 2,848 | 37,159 |
| 1999/06/04 | 2,788 | 2,828 | 2,788 | 2,788 | 15,065 |
| 1999/06/03 | 2,793 | 2,793 | 2,738 | 2,778 | 13,056 |
| 1999/06/02 | 2,718 | 2,773 | 2,669 | 2,773 | 18,077 |
| 1999/06/01 | 2,634 | 2,639 | 2,589 | 2,639 | 15,065 |
| 1999/05/31 | 2,639 | 2,673 | 2,609 | 2,634 | 25,108 |
| 1999/05/28 | 2,539 | 2,549 | 2,499 | 2,539 | 11,047 |
| 1999/05/27 | 2,738 | 2,738 | 2,649 | 2,669 | 10,043 |
| 1999/05/26 | 2,619 | 2,738 | 2,599 | 2,738 | 19,082 |
| 1999/05/25 | 2,669 | 2,678 | 2,669 | 2,673 | 5,022 |
| 1999/05/24 | 2,793 | 2,888 | 2,788 | 2,868 | 23,099 |
| 1999/05/21 | 2,678 | 2,788 | 2,678 | 2,788 | 48,206 |
| 1999/05/20 | 2,435 | 2,549 | 2,435 | 2,539 | 31,133 |
| 1999/05/19 | 2,539 | 2,539 | 2,390 | 2,499 | 43,185 |
| 1999/05/18 | 2,669 | 2,698 | 2,589 | 2,589 | 36,155 |
| 1999/05/17 | 2,788 | 2,788 | 2,688 | 2,738 | 24,103 |
| 1999/05/14 | 2,878 | 2,878 | 2,788 | 2,838 | 22,095 |
| 1999/05/13 | 2,888 | 2,937 | 2,888 | 2,893 | 49,211 |
| 1999/05/12 | 2,947 | 2,947 | 2,888 | 2,888 | 27,116 |
| 1999/05/11 | 2,917 | 2,947 | 2,878 | 2,947 | 52,224 |
| 1999/05/10 | 3,196 | 3,196 | 2,878 | 2,878 | 14,060 |
| 1999/05/07 | 3,256 | 3,256 | 3,146 | 3,186 | 32,138 |
| 1999/05/06 | 3,097 | 3,276 | 3,087 | 3,136 | 50,215 |
| 1999/04/30 | 2,997 | 3,087 | 2,987 | 3,027 | 46,198 |
| 1999/04/28 | 2,937 | 3,087 | 2,937 | 2,987 | 117,503 |
| 1999/04/27 | 2,927 | 2,957 | 2,868 | 2,937 | 115,495 |
| 1999/04/26 | 2,639 | 2,818 | 2,639 | 2,788 | 125,538 |
| 1999/04/23 | 2,489 | 2,678 | 2,489 | 2,554 | 153,658 |
| 1999/04/22 | 2,390 | 2,440 | 2,340 | 2,440 | 28,120 |
| 1999/04/21 | 2,390 | 2,430 | 2,390 | 2,390 | 51,219 |
| 1999/04/20 | 2,444 | 2,444 | 2,300 | 2,380 | 23,099 |
| 1999/04/19 | 2,484 | 2,489 | 2,430 | 2,430 | 46,198 |
| 1999/04/16 | 2,410 | 2,449 | 2,390 | 2,430 | 40,172 |
| 1999/04/15 | 2,420 | 2,430 | 2,380 | 2,410 | 29,125 |
| 1999/04/14 | 2,484 | 2,484 | 2,340 | 2,380 | 15,065 |
| 1999/04/13 | 2,489 | 2,489 | 2,415 | 2,484 | 22,095 |
| 1999/04/12 | 2,420 | 2,484 | 2,380 | 2,484 | 24,103 |
| 1999/04/09 | 2,440 | 2,459 | 2,390 | 2,420 | 55,237 |
| 1999/04/08 | 2,385 | 2,440 | 2,355 | 2,440 | 26,112 |
| 1999/04/07 | 2,484 | 2,484 | 2,390 | 2,390 | 17,073 |
| 1999/04/06 | 2,489 | 2,489 | 2,444 | 2,484 | 27,116 |
| 1999/04/05 | 2,479 | 2,559 | 2,360 | 2,559 | 44,189 |
| 1999/04/02 | 2,440 | 2,489 | 2,390 | 2,489 | 32,138 |
| 1999/04/01 | 2,479 | 2,479 | 2,390 | 2,469 | 34,146 |
| 1999/03/31 | 2,489 | 2,559 | 2,430 | 2,489 | 52,224 |
| 1999/03/30 | 2,564 | 2,564 | 2,410 | 2,420 | 45,194 |
| 1999/03/29 | 2,529 | 2,659 | 2,529 | 2,609 | 32,138 |
| 1999/03/26 | 2,355 | 2,718 | 2,350 | 2,688 | 81,348 |
| 1999/03/25 | 2,260 | 2,340 | 2,260 | 2,340 | 25,108 |
| 1999/03/24 | 2,360 | 2,360 | 2,181 | 2,290 | 32,138 |
| 1999/03/23 | 2,345 | 2,430 | 2,240 | 2,320 | 62,267 |
| 1999/03/19 | 2,071 | 2,340 | 2,071 | 2,340 | 83,357 |
| 1999/03/18 | 1,991 | 2,071 | 1,991 | 2,071 | 76,327 |
| 1999/03/17 | 1,922 | 1,991 | 1,922 | 1,991 | 77,331 |
| 1999/03/16 | 1,842 | 1,892 | 1,812 | 1,892 | 64,275 |
| 1999/03/15 | 1,852 | 1,892 | 1,791 | 1,842 | 59,254 |
| 1999/03/12 | 1,743 | 1,882 | 1,743 | 1,882 | 126,542 |
| 1999/03/11 | 1,663 | 1,743 | 1,653 | 1,743 | 69,297 |
| 1999/03/10 | 1,623 | 1,653 | 1,613 | 1,653 | 61,262 |
| 1999/03/09 | 1,603 | 1,632 | 1,573 | 1,623 | 45,194 |
| 1999/03/08 | 1,524 | 1,593 | 1,524 | 1,593 | 16,069 |
| 1999/03/05 | 1,623 | 1,643 | 1,601 | 1,623 | 91,391 |
| 1999/03/04 | 1,572 | 1,572 | 1,504 | 1,543 | 24,103 |
| 1999/03/03 | 1,510 | 1,572 | 1,494 | 1,572 | 42,181 |
| 1999/03/02 | 1,613 | 1,653 | 1,505 | 1,505 | 35,151 |
| 1999/03/01 | 1,631 | 1,660 | 1,574 | 1,583 | 60,258 |
| 1999/02/26 | 1,623 | 1,643 | 1,593 | 1,628 | 52,224 |
| 1999/02/25 | 1,543 | 1,623 | 1,543 | 1,623 | 72,310 |
| 1999/02/24 | 1,495 | 1,505 | 1,495 | 1,504 | 15,065 |
| 1999/02/23 | 1,495 | 1,504 | 1,494 | 1,494 | 27,116 |
| 1999/02/22 | 1,512 | 1,513 | 1,504 | 1,504 | 14,060 |
| 1999/02/19 | 1,484 | 1,513 | 1,459 | 1,513 | 24,103 |
| 1999/02/18 | 1,474 | 1,494 | 1,444 | 1,483 | 24,103 |
| 1999/02/17 | 1,553 | 1,553 | 1,494 | 1,494 | 22,095 |
| 1999/02/16 | 1,494 | 1,563 | 1,494 | 1,563 | 40,172 |
| 1999/02/15 | 1,573 | 1,583 | 1,494 | 1,496 | 14,060 |
| 1999/02/12 | 1,543 | 1,573 | 1,513 | 1,573 | 32,138 |
| 1999/02/10 | 1,593 | 1,593 | 1,533 | 1,543 | 42,181 |
| 1999/02/09 | 1,638 | 1,649 | 1,593 | 1,593 | 68,293 |
| 1999/02/08 | 1,593 | 1,643 | 1,583 | 1,618 | 141,607 |
| 1999/02/05 | 1,444 | 1,573 | 1,444 | 1,573 | 209,899 |
| 1999/02/04 | 1,395 | 1,443 | 1,395 | 1,443 | 49,211 |
| 1999/02/03 | 1,446 | 1,446 | 1,395 | 1,395 | 103,443 |
| 1999/02/02 | 1,304 | 1,411 | 1,304 | 1,409 | 147,632 |
| 1999/02/01 | 1,245 | 1,265 | 1,245 | 1,249 | 10,043 |
| 1999/01/29 | 1,265 | 1,265 | 1,245 | 1,245 | 6,026 |
| 1999/01/28 | 1,238 | 1,265 | 1,238 | 1,238 | 18,077 |
| 1999/01/27 | 1,195 | 1,275 | 1,195 | 1,236 | 19,082 |
| 1999/01/26 | 1,283 | 1,283 | 1,195 | 1,195 | 29,125 |
| 1999/01/25 | 1,294 | 1,294 | 1,284 | 1,284 | 29,125 |
| 1999/01/22 | 1,284 | 1,284 | 1,275 | 1,275 | 8,034 |
| 1999/01/21 | 1,294 | 1,294 | 1,275 | 1,275 | 23,099 |
| 1999/01/20 | 1,235 | 1,275 | 1,215 | 1,275 | 37,159 |
| 1999/01/19 | 1,225 | 1,235 | 1,205 | 1,215 | 19,082 |
| 1999/01/18 | 1,195 | 1,195 | 1,195 | 1,195 | 5,022 |
| 1999/01/14 | 1,235 | 1,235 | 1,195 | 1,195 | 18,077 |
| 1999/01/13 | 1,195 | 1,215 | 1,185 | 1,215 | 7,030 |
| 1999/01/12 | 1,205 | 1,215 | 1,195 | 1,215 | 9,039 |
| 1999/01/11 | 1,215 | 1,215 | 1,215 | 1,215 | 2,009 |
| 1999/01/08 | 1,235 | 1,235 | 1,215 | 1,215 | 4,017 |
| 1999/01/07 | 1,265 | 1,265 | 1,235 | 1,235 | 7,030 |
| 1999/01/06 | 1,275 | 1,294 | 1,265 | 1,275 | 14,060 |
| 1999/01/05 | 1,294 | 1,304 | 1,275 | 1,275 | 8,034 |
| 1999/01/04 | 1,255 | 1,304 | 1,255 | 1,275 | 4,017 |