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 |
---|---|---|---|---|---|
2005/12/30 | 412 | 419 | 408 | 419 | 67,288 |
2005/12/29 | 399 | 409 | 397 | 409 | 79,340 |
2005/12/28 | 394 | 398 | 394 | 396 | 24,103 |
2005/12/27 | 401 | 401 | 391 | 394 | 86,370 |
2005/12/26 | 397 | 400 | 395 | 398 | 210,903 |
2005/12/22 | 408 | 408 | 395 | 396 | 189,813 |
2005/12/21 | 411 | 412 | 406 | 406 | 144,620 |
2005/12/20 | 413 | 416 | 411 | 411 | 49,211 |
2005/12/19 | 415 | 416 | 411 | 411 | 46,198 |
2005/12/16 | 413 | 416 | 411 | 411 | 34,146 |
2005/12/15 | 414 | 414 | 411 | 411 | 68,293 |
2005/12/14 | 420 | 420 | 415 | 417 | 110,473 |
2005/12/13 | 423 | 423 | 418 | 420 | 64,275 |
2005/12/12 | 421 | 426 | 417 | 423 | 141,607 |
2005/12/09 | 421 | 422 | 417 | 422 | 29,125 |
2005/12/08 | 425 | 426 | 417 | 422 | 107,460 |
2005/12/07 | 422 | 428 | 420 | 425 | 146,628 |
2005/12/06 | 420 | 422 | 418 | 420 | 94,404 |
2005/12/05 | 422 | 423 | 417 | 418 | 134,577 |
2005/12/02 | 420 | 428 | 418 | 423 | 138,594 |
2005/12/01 | 425 | 427 | 418 | 423 | 61,262 |
2005/11/30 | 429 | 429 | 413 | 422 | 81,348 |
2005/11/29 | 432 | 437 | 419 | 426 | 95,409 |
2005/11/28 | 437 | 438 | 425 | 428 | 68,293 |
2005/11/25 | 428 | 433 | 421 | 433 | 64,275 |
2005/11/24 | 422 | 438 | 422 | 428 | 60,258 |
2005/11/22 | 426 | 431 | 425 | 425 | 18,077 |
2005/11/21 | 428 | 429 | 425 | 425 | 58,250 |
2005/11/18 | 440 | 440 | 431 | 438 | 25,108 |
2005/11/17 | 443 | 443 | 433 | 440 | 46,198 |
2005/11/16 | 446 | 446 | 439 | 442 | 19,082 |
2005/11/15 | 445 | 447 | 441 | 447 | 24,103 |
2005/11/14 | 459 | 463 | 444 | 444 | 116,499 |
2005/11/11 | 457 | 459 | 448 | 459 | 210,903 |
2005/11/10 | 445 | 456 | 445 | 447 | 236,011 |
2005/11/09 | 430 | 443 | 428 | 438 | 78,336 |
2005/11/08 | 428 | 436 | 428 | 436 | 23,099 |
2005/11/07 | 430 | 432 | 428 | 428 | 26,112 |
2005/11/04 | 448 | 448 | 433 | 433 | 57,245 |
2005/11/02 | 428 | 448 | 423 | 441 | 120,516 |
2005/11/01 | 424 | 428 | 423 | 424 | 8,034 |
2005/10/31 | 424 | 428 | 421 | 423 | 339,454 |
2005/10/28 | 426 | 426 | 423 | 423 | 4,017 |
2005/10/27 | 423 | 428 | 421 | 427 | 8,034 |
2005/10/26 | 413 | 424 | 412 | 423 | 28,120 |
2005/10/25 | 412 | 413 | 409 | 410 | 19,082 |
2005/10/24 | 419 | 420 | 408 | 412 | 38,163 |
2005/10/21 | 423 | 427 | 415 | 420 | 28,120 |
2005/10/20 | 440 | 440 | 428 | 428 | 45,194 |
2005/10/19 | 434 | 444 | 434 | 436 | 50,215 |
2005/10/18 | 439 | 440 | 436 | 436 | 28,120 |
2005/10/17 | 445 | 445 | 433 | 436 | 70,301 |
2005/10/14 | 435 | 446 | 435 | 440 | 38,163 |
2005/10/13 | 434 | 446 | 433 | 441 | 32,138 |
2005/10/12 | 434 | 443 | 434 | 437 | 27,116 |
2005/10/11 | 446 | 448 | 428 | 438 | 295,265 |
2005/10/07 | 440 | 448 | 437 | 447 | 82,353 |
2005/10/06 | 433 | 441 | 428 | 441 | 66,284 |
2005/10/05 | 436 | 441 | 433 | 438 | 69,297 |
2005/10/04 | 429 | 441 | 429 | 437 | 40,172 |
2005/10/03 | 448 | 448 | 429 | 437 | 41,176 |
2005/09/30 | 421 | 448 | 405 | 448 | 226,972 |
2005/09/29 | 438 | 453 | 417 | 446 | 93,400 |
2005/09/28 | 438 | 445 | 438 | 443 | 22,095 |
2005/09/27 | 448 | 448 | 438 | 448 | 44,189 |
2005/09/26 | 451 | 457 | 451 | 453 | 55,237 |
2005/09/22 | 457 | 459 | 453 | 459 | 39,168 |
2005/09/21 | 461 | 463 | 455 | 460 | 58,250 |
2005/09/20 | 458 | 461 | 449 | 461 | 66,284 |
2005/09/16 | 464 | 468 | 456 | 462 | 58,250 |
2005/09/15 | 453 | 461 | 450 | 461 | 96,413 |
2005/09/14 | 438 | 458 | 438 | 456 | 114,490 |
2005/09/13 | 447 | 453 | 438 | 445 | 108,465 |
2005/09/12 | 448 | 453 | 444 | 449 | 38,163 |
2005/09/09 | 453 | 457 | 435 | 442 | 87,374 |
2005/09/08 | 455 | 455 | 441 | 454 | 90,387 |
2005/09/07 | 454 | 458 | 446 | 454 | 116,499 |
2005/09/06 | 438 | 462 | 436 | 448 | 113,486 |
2005/09/05 | 434 | 453 | 434 | 443 | 21,090 |
2005/09/02 | 434 | 436 | 433 | 435 | 66,284 |
2005/09/01 | 436 | 441 | 435 | 441 | 44,189 |
2005/08/31 | 443 | 444 | 437 | 441 | 36,155 |
2005/08/30 | 431 | 443 | 431 | 443 | 84,361 |
2005/08/29 | 439 | 441 | 432 | 432 | 42,181 |
2005/08/26 | 441 | 442 | 436 | 441 | 65,280 |
2005/08/25 | 447 | 450 | 441 | 442 | 104,447 |
2005/08/24 | 448 | 448 | 443 | 447 | 35,151 |
2005/08/23 | 445 | 454 | 445 | 447 | 126,542 |
2005/08/22 | 463 | 471 | 458 | 460 | 32,138 |
2005/08/19 | 466 | 468 | 455 | 463 | 72,310 |
2005/08/18 | 455 | 476 | 455 | 457 | 79,340 |
2005/08/17 | 461 | 461 | 449 | 455 | 42,181 |
2005/08/16 | 458 | 460 | 456 | 460 | 23,099 |
2005/08/15 | 464 | 468 | 456 | 460 | 48,207 |
2005/08/12 | 455 | 465 | 455 | 464 | 56,241 |
2005/08/11 | 473 | 473 | 457 | 457 | 53,228 |
2005/08/10 | 431 | 473 | 431 | 473 | 102,439 |
2005/08/09 | 447 | 449 | 439 | 441 | 47,202 |
2005/08/08 | 438 | 448 | 437 | 447 | 57,245 |
2005/08/05 | 463 | 470 | 445 | 454 | 61,262 |
2005/08/04 | 483 | 483 | 456 | 466 | 121,521 |
2005/08/03 | 466 | 502 | 462 | 488 | 568,435 |
2005/08/02 | 461 | 463 | 454 | 461 | 139,598 |
2005/08/01 | 440 | 466 | 440 | 458 | 313,342 |
2005/07/29 | 442 | 445 | 434 | 445 | 70,301 |
2005/07/28 | 429 | 442 | 429 | 437 | 50,215 |
2005/07/27 | 427 | 443 | 427 | 429 | 55,237 |
2005/07/26 | 435 | 435 | 426 | 428 | 45,194 |
2005/07/25 | 427 | 435 | 423 | 435 | 107,460 |
2005/07/22 | 431 | 436 | 428 | 428 | 49,211 |
2005/07/21 | 439 | 439 | 433 | 436 | 29,125 |
2005/07/20 | 440 | 443 | 438 | 439 | 28,120 |
2005/07/19 | 450 | 450 | 439 | 448 | 67,288 |
2005/07/15 | 453 | 453 | 440 | 445 | 59,254 |
2005/07/14 | 437 | 445 | 435 | 444 | 34,146 |
2005/07/13 | 442 | 442 | 433 | 435 | 48,207 |
2005/07/12 | 439 | 442 | 437 | 442 | 42,181 |
2005/07/11 | 446 | 451 | 429 | 429 | 80,344 |
2005/07/08 | 435 | 459 | 435 | 454 | 66,284 |
2005/07/07 | 434 | 438 | 433 | 434 | 30,129 |
2005/07/06 | 438 | 446 | 432 | 443 | 64,275 |
2005/07/05 | 438 | 446 | 438 | 438 | 45,194 |
2005/07/04 | 453 | 456 | 438 | 443 | 72,310 |
2005/07/01 | 458 | 458 | 450 | 453 | 41,176 |
2005/06/30 | 473 | 473 | 460 | 463 | 29,125 |
2005/06/29 | 450 | 473 | 442 | 466 | 96,413 |
2005/06/28 | 447 | 448 | 439 | 448 | 52,224 |
2005/06/27 | 448 | 448 | 443 | 448 | 64,275 |
2005/06/24 | 448 | 468 | 440 | 453 | 110,473 |
2005/06/23 | 482 | 482 | 453 | 455 | 66,284 |
2005/06/22 | 489 | 489 | 458 | 478 | 107,460 |
2005/06/21 | 514 | 514 | 493 | 498 | 163,701 |
2005/06/20 | 488 | 516 | 473 | 516 | 258,106 |
2005/06/17 | 428 | 473 | 428 | 458 | 134,577 |
2005/06/16 | 417 | 428 | 417 | 424 | 17,073 |
2005/06/15 | 415 | 419 | 415 | 419 | 29,125 |
2005/06/14 | 411 | 414 | 410 | 412 | 66,284 |
2005/06/13 | 409 | 411 | 408 | 411 | 59,254 |
2005/06/10 | 410 | 415 | 409 | 409 | 31,133 |
2005/06/09 | 414 | 418 | 410 | 415 | 27,116 |
2005/06/08 | 413 | 423 | 413 | 413 | 18,077 |
2005/06/07 | 422 | 422 | 414 | 414 | 154,663 |
2005/06/06 | 412 | 423 | 412 | 423 | 13,056 |
2005/06/03 | 429 | 429 | 418 | 421 | 120,516 |
2005/06/02 | 417 | 435 | 412 | 429 | 39,168 |
2005/06/01 | 404 | 438 | 404 | 417 | 86,370 |
2005/05/31 | 401 | 403 | 401 | 403 | 10,043 |
2005/05/30 | 422 | 431 | 401 | 401 | 7,030 |
2005/05/27 | 402 | 417 | 398 | 417 | 44,189 |
2005/05/26 | 433 | 433 | 404 | 412 | 111,478 |
2005/05/25 | 398 | 436 | 388 | 436 | 119,512 |
2005/05/24 | 423 | 430 | 408 | 409 | 67,288 |
2005/05/23 | 445 | 445 | 428 | 438 | 162,697 |
2005/05/20 | 448 | 448 | 423 | 445 | 47,202 |
2005/05/19 | 440 | 456 | 440 | 447 | 17,073 |
2005/05/18 | 429 | 440 | 428 | 440 | 30,129 |
2005/05/17 | 448 | 449 | 429 | 429 | 46,198 |
2005/05/16 | 468 | 468 | 448 | 448 | 34,146 |
2005/05/13 | 483 | 483 | 455 | 466 | 54,232 |
2005/05/12 | 479 | 483 | 479 | 483 | 85,366 |
2005/05/11 | 489 | 492 | 481 | 481 | 36,155 |
2005/05/10 | 476 | 489 | 469 | 480 | 21,090 |
2005/05/09 | 461 | 468 | 460 | 468 | 26,112 |
2005/05/06 | 468 | 468 | 466 | 466 | 288,235 |
2005/05/02 | 468 | 478 | 468 | 476 | 56,241 |
2005/04/28 | 478 | 494 | 478 | 483 | 28,120 |
2005/04/27 | 473 | 475 | 467 | 475 | 21,090 |
2005/04/26 | 467 | 473 | 463 | 473 | 23,099 |
2005/04/25 | 478 | 478 | 470 | 477 | 31,133 |
2005/04/22 | 478 | 478 | 478 | 478 | 10,043 |
2005/04/21 | 471 | 478 | 470 | 470 | 37,159 |
2005/04/20 | 481 | 483 | 473 | 476 | 22,095 |
2005/04/19 | 487 | 488 | 484 | 484 | 7,030 |
2005/04/18 | 488 | 497 | 468 | 497 | 43,185 |
2005/04/15 | 489 | 501 | 483 | 501 | 36,155 |
2005/04/14 | 488 | 509 | 488 | 499 | 30,129 |
2005/04/13 | 491 | 502 | 488 | 502 | 66,284 |
2005/04/12 | 506 | 513 | 499 | 506 | 17,073 |
2005/04/11 | 526 | 531 | 505 | 505 | 18,077 |
2005/04/08 | 513 | 526 | 512 | 522 | 23,099 |
2005/04/07 | 497 | 518 | 497 | 517 | 34,146 |
2005/04/06 | 499 | 503 | 495 | 498 | 53,228 |
2005/04/05 | 497 | 502 | 495 | 498 | 24,103 |
2005/04/04 | 488 | 495 | 487 | 495 | 16,069 |
2005/04/01 | 498 | 498 | 492 | 495 | 6,026 |
2005/03/31 | 490 | 502 | 488 | 498 | 21,090 |
2005/03/30 | 498 | 505 | 490 | 490 | 9,039 |
2005/03/29 | 493 | 506 | 488 | 506 | 22,095 |
2005/03/28 | 506 | 506 | 486 | 497 | 78,336 |
2005/03/25 | 510 | 526 | 490 | 505 | 76,327 |
2005/03/24 | 521 | 522 | 504 | 510 | 21,090 |
2005/03/23 | 513 | 527 | 513 | 525 | 32,138 |
2005/03/22 | 533 | 533 | 513 | 513 | 24,103 |
2005/03/18 | 540 | 541 | 524 | 525 | 18,077 |
2005/03/17 | 523 | 540 | 522 | 535 | 10,043 |
2005/03/16 | 523 | 533 | 510 | 533 | 24,103 |
2005/03/15 | 542 | 542 | 513 | 518 | 30,129 |
2005/03/14 | 520 | 544 | 520 | 543 | 52,224 |
2005/03/11 | 496 | 519 | 496 | 510 | 55,237 |
2005/03/10 | 511 | 511 | 488 | 506 | 68,293 |
2005/03/09 | 501 | 518 | 501 | 516 | 30,129 |
2005/03/08 | 533 | 537 | 505 | 509 | 76,327 |
2005/03/07 | 539 | 539 | 533 | 533 | 27,116 |
2005/03/04 | 546 | 546 | 535 | 542 | 36,155 |
2005/03/03 | 538 | 548 | 533 | 546 | 61,262 |
2005/03/02 | 530 | 542 | 530 | 533 | 16,069 |
2005/03/01 | 547 | 548 | 530 | 531 | 62,267 |
2005/02/28 | 553 | 554 | 537 | 544 | 75,323 |
2005/02/25 | 568 | 568 | 548 | 568 | 35,151 |
2005/02/24 | 571 | 571 | 571 | 571 | 6,026 |
2005/02/23 | 568 | 575 | 568 | 571 | 18,077 |
2005/02/22 | 562 | 572 | 533 | 572 | 78,336 |
2005/02/21 | 548 | 548 | 538 | 543 | 14,060 |
2005/02/18 | 541 | 557 | 534 | 552 | 17,073 |
2005/02/17 | 541 | 566 | 528 | 542 | 97,417 |
2005/02/16 | 567 | 567 | 550 | 550 | 39,168 |
2005/02/15 | 559 | 573 | 548 | 568 | 61,262 |
2005/02/14 | 579 | 580 | 571 | 579 | 53,228 |
2005/02/10 | 583 | 583 | 581 | 581 | 47,202 |
2005/02/09 | 587 | 597 | 582 | 583 | 42,181 |
2005/02/08 | 583 | 601 | 582 | 597 | 76,327 |
2005/02/07 | 584 | 587 | 582 | 584 | 48,207 |
2005/02/04 | 594 | 597 | 582 | 588 | 65,280 |
2005/02/03 | 610 | 610 | 592 | 597 | 100,430 |
2005/02/02 | 582 | 611 | 578 | 603 | 204,878 |
2005/02/01 | 589 | 597 | 568 | 582 | 175,753 |
2005/01/31 | 610 | 612 | 597 | 597 | 73,314 |
2005/01/28 | 620 | 620 | 598 | 602 | 130,559 |
2005/01/27 | 614 | 627 | 610 | 612 | 230,990 |
2005/01/26 | 607 | 619 | 605 | 616 | 180,774 |
2005/01/25 | 612 | 622 | 602 | 605 | 140,602 |
2005/01/24 | 598 | 612 | 597 | 612 | 193,830 |
2005/01/21 | 594 | 597 | 590 | 591 | 47,202 |
2005/01/20 | 597 | 597 | 587 | 592 | 138,594 |
2005/01/19 | 600 | 600 | 586 | 597 | 95,409 |
2005/01/18 | 614 | 622 | 590 | 600 | 71,305 |
2005/01/17 | 589 | 614 | 589 | 613 | 48,207 |
2005/01/14 | 597 | 597 | 581 | 591 | 67,288 |
2005/01/13 | 618 | 618 | 603 | 603 | 74,318 |
2005/01/12 | 631 | 631 | 611 | 615 | 62,267 |
2005/01/11 | 641 | 641 | 617 | 621 | 99,426 |
2005/01/07 | 642 | 651 | 630 | 646 | 232,998 |
2005/01/06 | 647 | 657 | 642 | 652 | 310,329 |
2005/01/05 | 600 | 627 | 592 | 617 | 175,753 |
2005/01/04 | 581 | 581 | 578 | 581 | 30,129 |