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 |
---|---|---|---|---|---|
2000/12/29 | 359 | 359 | 359 | 359 | 1,004 |
2000/12/28 | 367 | 367 | 354 | 354 | 4,017 |
2000/12/27 | 368 | 368 | 368 | 368 | 1,004 |
2000/12/26 | 386 | 386 | 367 | 367 | 4,017 |
2000/12/25 | 408 | 408 | 361 | 386 | 11,047 |
2000/12/22 | 408 | 408 | 368 | 397 | 5,022 |
2000/12/21 | 399 | 399 | 399 | 399 | 1,004 |
2000/12/20 | 419 | 419 | 419 | 419 | 4,017 |
2000/12/19 | 438 | 438 | 419 | 419 | 11,047 |
2000/12/18 | 448 | 448 | 448 | 448 | 7,030 |
2000/12/15 | 418 | 437 | 418 | 437 | 4,017 |
2000/12/13 | 438 | 438 | 438 | 438 | 3,013 |
2000/12/12 | 436 | 436 | 436 | 436 | 1,004 |
2000/12/11 | 418 | 438 | 418 | 438 | 3,013 |
2000/12/08 | 436 | 436 | 436 | 436 | 1,004 |
2000/12/07 | 448 | 449 | 438 | 438 | 3,013 |
2000/12/06 | 463 | 463 | 448 | 449 | 6,026 |
2000/12/05 | 473 | 483 | 473 | 483 | 2,009 |
2000/12/04 | 488 | 488 | 488 | 488 | 1,004 |
2000/12/01 | 473 | 478 | 473 | 478 | 3,013 |
2000/11/30 | 488 | 488 | 488 | 488 | 5,022 |
2000/11/29 | 487 | 487 | 452 | 477 | 3,013 |
2000/11/24 | 507 | 507 | 507 | 507 | 2,009 |
2000/11/22 | 497 | 498 | 497 | 498 | 8,034 |
2000/11/20 | 508 | 508 | 508 | 508 | 2,009 |
2000/11/17 | 492 | 492 | 492 | 492 | 1,004 |
2000/11/16 | 495 | 498 | 495 | 498 | 3,013 |
2000/11/15 | 497 | 497 | 497 | 497 | 1,004 |
2000/11/14 | 498 | 498 | 498 | 498 | 5,022 |
2000/11/13 | 498 | 498 | 497 | 498 | 6,026 |
2000/11/10 | 498 | 498 | 498 | 498 | 6,026 |
2000/11/09 | 507 | 507 | 498 | 498 | 3,013 |
2000/11/08 | 507 | 507 | 507 | 507 | 1,004 |
2000/11/07 | 498 | 507 | 498 | 507 | 7,030 |
2000/11/06 | 488 | 498 | 488 | 498 | 19,082 |
2000/11/02 | 488 | 488 | 488 | 488 | 4,017 |
2000/11/01 | 498 | 498 | 488 | 488 | 6,026 |
2000/10/31 | 504 | 505 | 503 | 503 | 6,026 |
2000/10/30 | 504 | 504 | 503 | 503 | 4,017 |
2000/10/27 | 518 | 518 | 518 | 518 | 1,004 |
2000/10/26 | 483 | 513 | 483 | 513 | 4,017 |
2000/10/25 | 508 | 533 | 463 | 483 | 12,052 |
2000/10/24 | 535 | 535 | 535 | 535 | 2,009 |
2000/10/23 | 498 | 538 | 498 | 536 | 4,017 |
2000/10/20 | 546 | 546 | 526 | 526 | 3,013 |
2000/10/19 | 483 | 483 | 483 | 483 | 4,017 |
2000/10/18 | 461 | 488 | 452 | 488 | 14,060 |
2000/10/17 | 543 | 543 | 543 | 543 | 1,004 |
2000/10/16 | 547 | 547 | 543 | 543 | 3,013 |
2000/10/13 | 498 | 548 | 498 | 547 | 8,034 |
2000/10/12 | 557 | 557 | 548 | 548 | 6,026 |
2000/10/11 | 568 | 568 | 568 | 568 | 3,013 |
2000/10/10 | 574 | 574 | 568 | 568 | 13,056 |
2000/10/06 | 568 | 578 | 562 | 578 | 7,030 |
2000/10/05 | 577 | 578 | 538 | 568 | 10,043 |
2000/10/04 | 587 | 587 | 538 | 577 | 14,060 |
2000/10/03 | 597 | 597 | 597 | 597 | 1,004 |
2000/10/02 | 636 | 636 | 617 | 617 | 3,013 |
2000/09/29 | 647 | 647 | 647 | 647 | 1,004 |
2000/09/26 | 667 | 677 | 667 | 677 | 3,013 |
2000/09/25 | 676 | 676 | 667 | 667 | 5,022 |
2000/09/22 | 641 | 666 | 640 | 666 | 4,017 |
2000/09/21 | 647 | 647 | 639 | 639 | 2,009 |
2000/09/20 | 677 | 694 | 669 | 684 | 9,039 |
2000/09/19 | 692 | 697 | 692 | 697 | 4,017 |
2000/09/18 | 701 | 702 | 697 | 702 | 3,013 |
2000/09/14 | 706 | 706 | 697 | 702 | 6,026 |
2000/09/13 | 711 | 711 | 711 | 711 | 1,004 |
2000/09/12 | 716 | 716 | 696 | 711 | 4,017 |
2000/09/11 | 698 | 728 | 698 | 721 | 5,022 |
2000/09/08 | 731 | 731 | 711 | 726 | 5,022 |
2000/09/07 | 733 | 733 | 731 | 731 | 5,022 |
2000/09/06 | 735 | 735 | 735 | 735 | 7,030 |
2000/09/05 | 737 | 737 | 737 | 737 | 2,009 |
2000/09/04 | 698 | 737 | 698 | 737 | 5,022 |
2000/09/01 | 757 | 757 | 727 | 727 | 7,030 |
2000/08/31 | 767 | 767 | 767 | 767 | 1,004 |
2000/08/30 | 756 | 767 | 756 | 767 | 15,065 |
2000/08/29 | 756 | 774 | 752 | 774 | 25,108 |
2000/08/28 | 746 | 757 | 746 | 757 | 17,073 |
2000/08/25 | 761 | 761 | 737 | 746 | 5,022 |
2000/08/24 | 766 | 766 | 766 | 766 | 3,013 |
2000/08/23 | 761 | 766 | 761 | 766 | 18,077 |
2000/08/22 | 762 | 762 | 742 | 762 | 5,022 |
2000/08/21 | 762 | 762 | 762 | 762 | 20,086 |
2000/08/18 | 772 | 775 | 745 | 762 | 22,095 |
2000/08/17 | 773 | 773 | 772 | 772 | 4,017 |
2000/08/16 | 771 | 777 | 767 | 772 | 13,056 |
2000/08/15 | 762 | 771 | 757 | 771 | 5,022 |
2000/08/14 | 762 | 762 | 762 | 762 | 1,004 |
2000/08/11 | 727 | 762 | 726 | 762 | 27,116 |
2000/08/10 | 717 | 727 | 717 | 727 | 3,013 |
2000/08/09 | 697 | 717 | 687 | 717 | 20,086 |
2000/08/08 | 696 | 697 | 696 | 697 | 6,026 |
2000/08/07 | 697 | 697 | 696 | 697 | 3,013 |
2000/08/04 | 687 | 697 | 687 | 697 | 4,017 |
2000/08/03 | 697 | 697 | 697 | 697 | 1,004 |
2000/08/02 | 697 | 717 | 687 | 717 | 757,244 |
2000/08/01 | 657 | 697 | 657 | 697 | 13,056 |
2000/07/31 | 652 | 697 | 652 | 697 | 21,090 |
2000/07/28 | 682 | 697 | 682 | 697 | 2,009 |
2000/07/27 | 667 | 707 | 667 | 707 | 7,030 |
2000/07/26 | 681 | 711 | 681 | 707 | 5,022 |
2000/07/25 | 711 | 711 | 707 | 711 | 5,022 |
2000/07/24 | 715 | 715 | 715 | 715 | 1,004 |
2000/07/21 | 716 | 716 | 716 | 716 | 2,009 |
2000/07/19 | 721 | 721 | 716 | 716 | 2,009 |
2000/07/18 | 722 | 737 | 722 | 737 | 3,013 |
2000/07/17 | 742 | 742 | 727 | 727 | 3,013 |
2000/07/14 | 737 | 737 | 732 | 735 | 4,017 |
2000/07/13 | 737 | 737 | 737 | 737 | 3,013 |
2000/07/12 | 745 | 745 | 745 | 745 | 1,004 |
2000/07/11 | 732 | 737 | 732 | 732 | 3,013 |
2000/07/10 | 747 | 747 | 732 | 747 | 3,013 |
2000/07/07 | 732 | 762 | 732 | 762 | 7,030 |
2000/07/06 | 747 | 752 | 743 | 752 | 4,017 |
2000/07/05 | 747 | 757 | 747 | 757 | 8,034 |
2000/07/04 | 747 | 763 | 747 | 763 | 3,013 |
2000/07/03 | 757 | 767 | 757 | 757 | 10,043 |
2000/06/30 | 763 | 763 | 757 | 758 | 93,400 |
2000/06/29 | 748 | 763 | 748 | 763 | 2,009 |
2000/06/28 | 747 | 757 | 737 | 757 | 27,116 |
2000/06/27 | 747 | 757 | 737 | 747 | 14,060 |
2000/06/26 | 738 | 754 | 738 | 754 | 5,022 |
2000/06/23 | 745 | 756 | 744 | 756 | 9,039 |
2000/06/22 | 737 | 737 | 736 | 737 | 5,022 |
2000/06/21 | 712 | 737 | 707 | 737 | 17,073 |
2000/06/20 | 702 | 717 | 697 | 712 | 18,077 |
2000/06/19 | 705 | 707 | 702 | 707 | 13,056 |
2000/06/16 | 708 | 715 | 697 | 715 | 38,163 |
2000/06/15 | 702 | 707 | 687 | 707 | 16,069 |
2000/06/14 | 697 | 712 | 687 | 712 | 11,047 |
2000/06/13 | 691 | 717 | 687 | 714 | 30,129 |
2000/06/12 | 697 | 697 | 687 | 697 | 4,017 |
2000/06/09 | 707 | 707 | 707 | 707 | 1,004 |
2000/06/08 | 702 | 719 | 702 | 708 | 10,043 |
2000/06/07 | 670 | 707 | 670 | 707 | 17,073 |
2000/06/06 | 687 | 697 | 674 | 697 | 14,060 |
2000/06/05 | 697 | 701 | 687 | 701 | 10,043 |
2000/06/02 | 697 | 697 | 697 | 697 | 5,022 |
2000/06/01 | 677 | 700 | 677 | 700 | 7,030 |
2000/05/31 | 707 | 707 | 702 | 702 | 2,009 |
2000/05/30 | 697 | 702 | 697 | 702 | 6,026 |
2000/05/29 | 672 | 707 | 667 | 707 | 19,082 |
2000/05/26 | 697 | 725 | 697 | 717 | 12,052 |
2000/05/25 | 721 | 727 | 702 | 726 | 17,073 |
2000/05/24 | 724 | 724 | 707 | 711 | 26,112 |
2000/05/23 | 696 | 727 | 677 | 727 | 22,095 |
2000/05/22 | 682 | 702 | 680 | 702 | 9,039 |
2000/05/19 | 697 | 702 | 697 | 702 | 6,026 |
2000/05/18 | 707 | 707 | 698 | 707 | 9,039 |
2000/05/17 | 698 | 712 | 698 | 712 | 5,022 |
2000/05/16 | 697 | 717 | 696 | 717 | 15,065 |
2000/05/15 | 727 | 727 | 697 | 724 | 7,030 |
2000/05/12 | 692 | 727 | 673 | 726 | 37,159 |
2000/05/11 | 696 | 697 | 672 | 697 | 31,133 |
2000/05/10 | 677 | 697 | 677 | 697 | 29,125 |
2000/05/09 | 697 | 697 | 677 | 697 | 33,142 |
2000/05/08 | 702 | 707 | 697 | 697 | 19,082 |
2000/05/02 | 697 | 707 | 680 | 697 | 26,112 |
2000/05/01 | 678 | 706 | 674 | 706 | 29,125 |
2000/04/28 | 717 | 717 | 697 | 697 | 37,159 |
2000/04/27 | 702 | 702 | 697 | 701 | 40,172 |
2000/04/26 | 712 | 712 | 712 | 712 | 2,009 |
2000/04/25 | 697 | 717 | 697 | 712 | 22,095 |
2000/04/24 | 707 | 707 | 697 | 697 | 28,120 |
2000/04/21 | 702 | 717 | 700 | 717 | 19,082 |
2000/04/20 | 697 | 717 | 697 | 712 | 7,030 |
2000/04/19 | 698 | 737 | 698 | 726 | 47,202 |
2000/04/18 | 699 | 727 | 697 | 726 | 51,219 |
2000/04/17 | 702 | 717 | 697 | 717 | 26,112 |
2000/04/14 | 747 | 747 | 732 | 737 | 15,065 |
2000/04/13 | 752 | 757 | 747 | 757 | 8,034 |
2000/04/12 | 747 | 767 | 747 | 767 | 13,056 |
2000/04/11 | 766 | 767 | 766 | 767 | 12,052 |
2000/04/10 | 785 | 785 | 770 | 770 | 11,047 |
2000/04/07 | 816 | 821 | 775 | 797 | 25,108 |
2000/04/06 | 830 | 850 | 817 | 817 | 60,258 |
2000/04/05 | 748 | 802 | 748 | 801 | 65,280 |
2000/04/04 | 723 | 742 | 697 | 742 | 56,241 |
2000/04/03 | 728 | 732 | 722 | 722 | 15,065 |
2000/03/31 | 735 | 741 | 728 | 728 | 32,138 |
2000/03/30 | 737 | 737 | 730 | 737 | 11,047 |
2000/03/29 | 732 | 741 | 727 | 741 | 15,065 |
2000/03/28 | 742 | 742 | 732 | 741 | 13,056 |
2000/03/27 | 737 | 742 | 737 | 737 | 13,056 |
2000/03/24 | 745 | 747 | 737 | 737 | 26,112 |
2000/03/23 | 742 | 747 | 742 | 747 | 6,026 |
2000/03/22 | 748 | 750 | 742 | 742 | 14,060 |
2000/03/21 | 752 | 772 | 747 | 772 | 24,103 |
2000/03/17 | 782 | 782 | 765 | 772 | 54,232 |
2000/03/16 | 772 | 787 | 769 | 782 | 53,228 |
2000/03/15 | 795 | 796 | 777 | 795 | 32,138 |
2000/03/14 | 785 | 797 | 777 | 797 | 30,129 |
2000/03/13 | 797 | 797 | 763 | 787 | 29,125 |
2000/03/10 | 757 | 807 | 750 | 797 | 44,189 |
2000/03/09 | 791 | 797 | 747 | 777 | 44,189 |
2000/03/08 | 798 | 812 | 778 | 797 | 61,262 |
2000/03/07 | 812 | 821 | 808 | 808 | 25,108 |
2000/03/06 | 816 | 836 | 812 | 836 | 25,108 |
2000/03/03 | 826 | 836 | 807 | 836 | 24,103 |
2000/03/02 | 836 | 844 | 821 | 841 | 35,151 |
2000/03/01 | 856 | 856 | 816 | 844 | 53,228 |
2000/02/29 | 849 | 857 | 836 | 846 | 73,314 |
2000/02/28 | 881 | 896 | 846 | 847 | 34,146 |
2000/02/25 | 896 | 896 | 886 | 886 | 15,065 |
2000/02/24 | 896 | 896 | 886 | 896 | 16,069 |
2000/02/23 | 904 | 906 | 876 | 896 | 30,129 |
2000/02/22 | 936 | 946 | 896 | 916 | 16,069 |
2000/02/21 | 946 | 976 | 946 | 951 | 19,082 |
2000/02/18 | 986 | 996 | 986 | 986 | 44,189 |
2000/02/17 | 1,074 | 1,074 | 986 | 986 | 38,163 |
2000/02/16 | 1,075 | 1,075 | 1,065 | 1,075 | 7,030 |
2000/02/15 | 1,067 | 1,067 | 1,067 | 1,067 | 5,022 |
2000/02/14 | 1,075 | 1,095 | 1,065 | 1,065 | 13,056 |
2000/02/10 | 1,075 | 1,095 | 1,075 | 1,095 | 18,077 |
2000/02/09 | 1,095 | 1,095 | 1,075 | 1,075 | 14,060 |
2000/02/08 | 1,095 | 1,095 | 1,046 | 1,095 | 28,120 |
2000/02/07 | 1,185 | 1,185 | 1,145 | 1,145 | 11,047 |
2000/02/04 | 1,185 | 1,185 | 1,183 | 1,185 | 14,060 |
2000/02/03 | 1,245 | 1,265 | 1,195 | 1,195 | 16,069 |
2000/02/02 | 1,294 | 1,304 | 1,255 | 1,255 | 48,207 |
2000/02/01 | 1,355 | 1,374 | 1,275 | 1,294 | 144,620 |
2000/01/31 | 1,215 | 1,355 | 1,215 | 1,344 | 131,564 |
2000/01/28 | 1,125 | 1,195 | 1,125 | 1,195 | 52,224 |
2000/01/27 | 1,155 | 1,155 | 1,126 | 1,126 | 22,095 |
2000/01/26 | 1,165 | 1,175 | 1,145 | 1,155 | 13,056 |
2000/01/25 | 1,144 | 1,154 | 1,116 | 1,145 | 12,052 |
2000/01/24 | 1,085 | 1,155 | 1,046 | 1,155 | 20,086 |
2000/01/21 | 1,125 | 1,125 | 1,070 | 1,085 | 13,056 |
2000/01/20 | 1,134 | 1,135 | 1,115 | 1,125 | 12,052 |
2000/01/19 | 1,095 | 1,135 | 1,076 | 1,135 | 30,129 |
2000/01/18 | 1,041 | 1,055 | 1,026 | 1,055 | 37,159 |
2000/01/17 | 1,043 | 1,052 | 1,036 | 1,036 | 42,181 |
2000/01/14 | 1,095 | 1,095 | 1,041 | 1,041 | 17,073 |
2000/01/13 | 1,085 | 1,095 | 1,036 | 1,095 | 22,095 |
2000/01/12 | 1,125 | 1,125 | 1,065 | 1,085 | 20,086 |
2000/01/11 | 1,180 | 1,180 | 1,136 | 1,175 | 13,056 |
2000/01/07 | 1,180 | 1,180 | 1,125 | 1,180 | 5,022 |
2000/01/06 | 1,184 | 1,184 | 1,180 | 1,180 | 8,034 |
2000/01/05 | 1,344 | 1,344 | 1,195 | 1,195 | 13,056 |
2000/01/04 | 1,364 | 1,364 | 1,364 | 1,364 | 3,013 |