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 |
|---|---|---|---|---|---|
| 2006/12/29 | 150 | 154 | 150 | 153 | 17,073 |
| 2006/12/28 | 153 | 155 | 148 | 155 | 18,077 |
| 2006/12/27 | 154 | 156 | 148 | 149 | 10,043 |
| 2006/12/26 | 152 | 152 | 148 | 149 | 24,103 |
| 2006/12/25 | 155 | 156 | 151 | 151 | 135,581 |
| 2006/12/22 | 158 | 158 | 150 | 155 | 30,129 |
| 2006/12/21 | 156 | 161 | 156 | 158 | 33,142 |
| 2006/12/20 | 158 | 164 | 157 | 157 | 16,069 |
| 2006/12/19 | 163 | 163 | 160 | 162 | 11,047 |
| 2006/12/18 | 162 | 168 | 162 | 164 | 42,181 |
| 2006/12/15 | 169 | 169 | 165 | 168 | 38,163 |
| 2006/12/14 | 167 | 168 | 162 | 166 | 49,211 |
| 2006/12/13 | 163 | 169 | 163 | 169 | 46,198 |
| 2006/12/12 | 164 | 164 | 162 | 163 | 10,043 |
| 2006/12/11 | 164 | 167 | 161 | 161 | 28,120 |
| 2006/12/08 | 163 | 167 | 163 | 163 | 45,194 |
| 2006/12/07 | 164 | 168 | 164 | 165 | 20,086 |
| 2006/12/06 | 162 | 162 | 162 | 162 | 1,004 |
| 2006/12/05 | 164 | 164 | 164 | 164 | 2,009 |
| 2006/12/04 | 155 | 169 | 155 | 160 | 15,065 |
| 2006/12/01 | 163 | 167 | 163 | 165 | 7,030 |
| 2006/11/30 | 160 | 167 | 160 | 167 | 6,026 |
| 2006/11/29 | 154 | 160 | 154 | 159 | 27,116 |
| 2006/11/28 | 154 | 159 | 154 | 158 | 10,043 |
| 2006/11/27 | 150 | 159 | 144 | 159 | 47,202 |
| 2006/11/24 | 156 | 156 | 146 | 152 | 13,056 |
| 2006/11/22 | 148 | 148 | 146 | 147 | 9,039 |
| 2006/11/21 | 154 | 154 | 148 | 148 | 27,116 |
| 2006/11/20 | 169 | 169 | 154 | 155 | 31,133 |
| 2006/11/17 | 166 | 168 | 164 | 164 | 14,060 |
| 2006/11/16 | 168 | 168 | 161 | 165 | 30,129 |
| 2006/11/15 | 177 | 177 | 173 | 173 | 5,022 |
| 2006/11/14 | 177 | 177 | 177 | 177 | 2,009 |
| 2006/11/13 | 171 | 184 | 171 | 177 | 11,047 |
| 2006/11/10 | 174 | 174 | 171 | 171 | 15,065 |
| 2006/11/09 | 172 | 174 | 171 | 174 | 9,039 |
| 2006/11/08 | 185 | 185 | 171 | 171 | 27,116 |
| 2006/11/07 | 184 | 189 | 184 | 185 | 22,095 |
| 2006/11/06 | 181 | 188 | 181 | 184 | 12,052 |
| 2006/11/02 | 185 | 189 | 184 | 189 | 32,138 |
| 2006/11/01 | 186 | 186 | 186 | 186 | 1,004 |
| 2006/10/31 | 186 | 191 | 185 | 186 | 28,120 |
| 2006/10/30 | 194 | 196 | 192 | 194 | 27,116 |
| 2006/10/27 | 182 | 219 | 182 | 189 | 68,293 |
| 2006/10/26 | 186 | 186 | 182 | 182 | 38,163 |
| 2006/10/25 | 194 | 194 | 185 | 188 | 47,202 |
| 2006/10/24 | 192 | 193 | 189 | 193 | 10,043 |
| 2006/10/23 | 194 | 198 | 194 | 194 | 11,047 |
| 2006/10/20 | 201 | 204 | 199 | 202 | 53,228 |
| 2006/10/19 | 192 | 201 | 192 | 201 | 52,224 |
| 2006/10/18 | 184 | 193 | 184 | 192 | 30,129 |
| 2006/10/17 | 184 | 184 | 182 | 182 | 32,138 |
| 2006/10/16 | 176 | 182 | 174 | 182 | 47,202 |
| 2006/10/13 | 175 | 175 | 163 | 174 | 62,267 |
| 2006/10/12 | 179 | 179 | 177 | 177 | 18,077 |
| 2006/10/11 | 184 | 184 | 179 | 179 | 21,090 |
| 2006/10/10 | 189 | 189 | 184 | 186 | 19,082 |
| 2006/10/06 | 192 | 192 | 191 | 192 | 14,060 |
| 2006/10/05 | 192 | 192 | 192 | 192 | 27,116 |
| 2006/10/04 | 191 | 192 | 189 | 189 | 334,433 |
| 2006/10/03 | 196 | 196 | 194 | 195 | 14,060 |
| 2006/10/02 | 203 | 203 | 203 | 203 | 1,004 |
| 2006/09/29 | 189 | 194 | 189 | 194 | 48,207 |
| 2006/09/28 | 194 | 199 | 194 | 197 | 7,030 |
| 2006/09/27 | 194 | 198 | 192 | 198 | 6,026 |
| 2006/09/25 | 200 | 200 | 199 | 199 | 4,017 |
| 2006/09/22 | 194 | 199 | 194 | 195 | 36,155 |
| 2006/09/21 | 204 | 204 | 194 | 194 | 38,163 |
| 2006/09/20 | 200 | 204 | 199 | 204 | 7,030 |
| 2006/09/19 | 202 | 206 | 199 | 199 | 25,108 |
| 2006/09/15 | 209 | 209 | 202 | 209 | 14,060 |
| 2006/09/14 | 213 | 213 | 210 | 210 | 4,017 |
| 2006/09/13 | 223 | 223 | 213 | 213 | 21,090 |
| 2006/09/12 | 229 | 229 | 221 | 224 | 14,060 |
| 2006/09/11 | 235 | 235 | 228 | 229 | 20,086 |
| 2006/09/08 | 219 | 235 | 219 | 235 | 56,241 |
| 2006/09/07 | 229 | 229 | 224 | 229 | 25,108 |
| 2006/09/06 | 242 | 242 | 229 | 229 | 95,409 |
| 2006/09/05 | 222 | 245 | 222 | 239 | 102,439 |
| 2006/09/04 | 216 | 222 | 216 | 221 | 27,116 |
| 2006/09/01 | 214 | 214 | 210 | 211 | 8,034 |
| 2006/08/31 | 209 | 214 | 209 | 211 | 8,034 |
| 2006/08/30 | 217 | 217 | 209 | 209 | 14,060 |
| 2006/08/29 | 217 | 217 | 211 | 216 | 4,017 |
| 2006/08/28 | 215 | 215 | 211 | 212 | 24,103 |
| 2006/08/25 | 217 | 224 | 213 | 217 | 23,099 |
| 2006/08/24 | 223 | 223 | 214 | 214 | 36,155 |
| 2006/08/23 | 224 | 224 | 216 | 223 | 65,280 |
| 2006/08/22 | 221 | 224 | 219 | 222 | 40,172 |
| 2006/08/21 | 216 | 221 | 216 | 218 | 31,133 |
| 2006/08/18 | 214 | 215 | 212 | 212 | 49,211 |
| 2006/08/17 | 217 | 219 | 213 | 213 | 71,305 |
| 2006/08/16 | 208 | 218 | 208 | 212 | 76,327 |
| 2006/08/15 | 202 | 209 | 200 | 205 | 63,271 |
| 2006/08/14 | 203 | 204 | 201 | 201 | 36,155 |
| 2006/08/11 | 206 | 206 | 196 | 198 | 65,280 |
| 2006/08/10 | 219 | 220 | 202 | 205 | 84,361 |
| 2006/08/09 | 186 | 237 | 184 | 211 | 684,934 |
| 2006/08/08 | 187 | 189 | 187 | 187 | 9,039 |
| 2006/08/07 | 191 | 193 | 188 | 188 | 19,082 |
| 2006/08/04 | 192 | 193 | 191 | 191 | 3,013 |
| 2006/08/03 | 192 | 193 | 192 | 192 | 7,030 |
| 2006/08/02 | 186 | 192 | 186 | 192 | 10,043 |
| 2006/08/01 | 192 | 194 | 190 | 194 | 15,065 |
| 2006/07/31 | 189 | 190 | 187 | 187 | 16,069 |
| 2006/07/28 | 190 | 192 | 183 | 192 | 25,108 |
| 2006/07/27 | 187 | 192 | 187 | 191 | 9,039 |
| 2006/07/26 | 189 | 192 | 189 | 192 | 4,017 |
| 2006/07/25 | 197 | 197 | 191 | 191 | 25,108 |
| 2006/07/24 | 194 | 194 | 190 | 194 | 17,073 |
| 2006/07/21 | 199 | 199 | 195 | 196 | 12,052 |
| 2006/07/20 | 204 | 204 | 196 | 199 | 41,176 |
| 2006/07/19 | 203 | 207 | 189 | 196 | 110,473 |
| 2006/07/18 | 212 | 212 | 195 | 201 | 113,486 |
| 2006/07/14 | 209 | 222 | 209 | 222 | 25,108 |
| 2006/07/13 | 225 | 225 | 219 | 221 | 32,138 |
| 2006/07/12 | 228 | 228 | 225 | 228 | 50,215 |
| 2006/07/11 | 229 | 233 | 225 | 233 | 52,224 |
| 2006/07/10 | 235 | 235 | 228 | 234 | 30,129 |
| 2006/07/07 | 248 | 248 | 243 | 245 | 29,125 |
| 2006/07/06 | 241 | 250 | 241 | 247 | 23,099 |
| 2006/07/05 | 253 | 256 | 250 | 250 | 57,245 |
| 2006/07/04 | 255 | 260 | 252 | 255 | 74,318 |
| 2006/07/03 | 245 | 255 | 245 | 252 | 54,232 |
| 2006/06/30 | 247 | 247 | 245 | 246 | 15,065 |
| 2006/06/29 | 245 | 247 | 245 | 246 | 19,082 |
| 2006/06/28 | 242 | 245 | 239 | 244 | 21,090 |
| 2006/06/27 | 250 | 250 | 246 | 246 | 13,056 |
| 2006/06/26 | 246 | 246 | 240 | 246 | 27,116 |
| 2006/06/23 | 252 | 252 | 243 | 246 | 20,086 |
| 2006/06/22 | 252 | 253 | 249 | 253 | 36,155 |
| 2006/06/21 | 255 | 255 | 241 | 248 | 95,409 |
| 2006/06/20 | 258 | 259 | 254 | 255 | 113,486 |
| 2006/06/19 | 252 | 264 | 251 | 258 | 92,396 |
| 2006/06/16 | 247 | 254 | 245 | 251 | 52,224 |
| 2006/06/15 | 251 | 252 | 235 | 247 | 65,280 |
| 2006/06/14 | 252 | 252 | 247 | 248 | 40,172 |
| 2006/06/13 | 248 | 257 | 247 | 252 | 50,215 |
| 2006/06/12 | 258 | 261 | 252 | 261 | 43,185 |
| 2006/06/09 | 269 | 273 | 239 | 261 | 70,301 |
| 2006/06/08 | 280 | 280 | 259 | 271 | 69,297 |
| 2006/06/07 | 283 | 289 | 281 | 285 | 73,314 |
| 2006/06/06 | 289 | 292 | 276 | 291 | 133,572 |
| 2006/06/05 | 261 | 289 | 261 | 288 | 92,396 |
| 2006/06/02 | 252 | 262 | 219 | 262 | 63,271 |
| 2006/06/01 | 261 | 264 | 251 | 258 | 33,142 |
| 2006/05/31 | 259 | 259 | 242 | 257 | 98,422 |
| 2006/05/30 | 273 | 273 | 265 | 265 | 57,245 |
| 2006/05/29 | 272 | 273 | 269 | 273 | 26,112 |
| 2006/05/26 | 271 | 274 | 271 | 272 | 60,258 |
| 2006/05/25 | 279 | 281 | 276 | 276 | 9,039 |
| 2006/05/24 | 275 | 281 | 275 | 279 | 23,099 |
| 2006/05/23 | 288 | 288 | 274 | 274 | 43,185 |
| 2006/05/22 | 284 | 288 | 270 | 288 | 71,305 |
| 2006/05/19 | 259 | 264 | 258 | 264 | 20,086 |
| 2006/05/18 | 267 | 267 | 259 | 262 | 42,181 |
| 2006/05/17 | 270 | 278 | 267 | 272 | 56,241 |
| 2006/05/16 | 282 | 283 | 271 | 277 | 97,417 |
| 2006/05/15 | 289 | 289 | 280 | 283 | 40,172 |
| 2006/05/12 | 286 | 298 | 279 | 289 | 34,146 |
| 2006/05/11 | 289 | 294 | 289 | 289 | 15,065 |
| 2006/05/10 | 293 | 294 | 289 | 291 | 42,181 |
| 2006/05/09 | 298 | 299 | 298 | 298 | 8,034 |
| 2006/05/08 | 295 | 299 | 295 | 295 | 25,108 |
| 2006/05/02 | 297 | 307 | 296 | 302 | 32,138 |
| 2006/05/01 | 294 | 300 | 294 | 297 | 15,065 |
| 2006/04/28 | 299 | 299 | 294 | 298 | 12,052 |
| 2006/04/27 | 284 | 307 | 284 | 299 | 571,448 |
| 2006/04/26 | 299 | 314 | 299 | 314 | 31,133 |
| 2006/04/25 | 292 | 304 | 289 | 304 | 48,207 |
| 2006/04/24 | 309 | 309 | 297 | 297 | 30,129 |
| 2006/04/21 | 320 | 320 | 312 | 312 | 19,082 |
| 2006/04/20 | 320 | 323 | 320 | 323 | 3,013 |
| 2006/04/19 | 322 | 327 | 320 | 320 | 37,159 |
| 2006/04/18 | 323 | 327 | 323 | 327 | 3,013 |
| 2006/04/17 | 333 | 333 | 319 | 321 | 49,211 |
| 2006/04/14 | 334 | 335 | 333 | 334 | 10,043 |
| 2006/04/13 | 332 | 336 | 332 | 335 | 10,043 |
| 2006/04/12 | 332 | 332 | 331 | 332 | 13,056 |
| 2006/04/11 | 335 | 335 | 332 | 332 | 19,082 |
| 2006/04/10 | 334 | 334 | 329 | 331 | 12,052 |
| 2006/04/07 | 329 | 336 | 329 | 336 | 13,056 |
| 2006/04/06 | 330 | 333 | 325 | 329 | 28,120 |
| 2006/04/05 | 339 | 339 | 330 | 330 | 256,097 |
| 2006/04/04 | 338 | 343 | 335 | 338 | 30,129 |
| 2006/04/03 | 321 | 338 | 321 | 338 | 21,090 |
| 2006/03/31 | 333 | 336 | 333 | 334 | 10,043 |
| 2006/03/30 | 343 | 343 | 333 | 335 | 59,254 |
| 2006/03/29 | 339 | 345 | 339 | 343 | 35,151 |
| 2006/03/28 | 339 | 343 | 334 | 341 | 28,120 |
| 2006/03/27 | 338 | 343 | 330 | 343 | 84,361 |
| 2006/03/24 | 324 | 334 | 322 | 334 | 42,181 |
| 2006/03/23 | 323 | 325 | 319 | 323 | 39,168 |
| 2006/03/22 | 316 | 322 | 316 | 320 | 81,348 |
| 2006/03/20 | 312 | 314 | 311 | 314 | 28,120 |
| 2006/03/17 | 307 | 311 | 302 | 311 | 37,159 |
| 2006/03/16 | 315 | 317 | 307 | 308 | 28,120 |
| 2006/03/15 | 315 | 316 | 312 | 312 | 38,163 |
| 2006/03/14 | 308 | 319 | 308 | 314 | 52,224 |
| 2006/03/13 | 305 | 312 | 305 | 311 | 51,219 |
| 2006/03/10 | 297 | 300 | 293 | 300 | 38,163 |
| 2006/03/09 | 297 | 298 | 284 | 284 | 247,058 |
| 2006/03/08 | 306 | 319 | 289 | 289 | 327,403 |
| 2006/03/07 | 323 | 323 | 294 | 298 | 189,813 |
| 2006/03/06 | 324 | 324 | 314 | 324 | 34,146 |
| 2006/03/03 | 331 | 338 | 325 | 329 | 58,250 |
| 2006/03/02 | 334 | 337 | 332 | 332 | 14,060 |
| 2006/03/01 | 338 | 339 | 329 | 329 | 109,469 |
| 2006/02/28 | 347 | 347 | 337 | 339 | 22,095 |
| 2006/02/27 | 343 | 362 | 343 | 348 | 111,478 |
| 2006/02/24 | 343 | 348 | 337 | 337 | 52,224 |
| 2006/02/23 | 310 | 339 | 310 | 333 | 183,787 |
| 2006/02/22 | 329 | 347 | 327 | 335 | 86,370 |
| 2006/02/21 | 334 | 339 | 292 | 324 | 377,618 |
| 2006/02/20 | 369 | 369 | 314 | 339 | 107,460 |
| 2006/02/17 | 386 | 386 | 368 | 383 | 54,232 |
| 2006/02/16 | 385 | 402 | 385 | 396 | 38,163 |
| 2006/02/15 | 383 | 405 | 383 | 403 | 86,370 |
| 2006/02/14 | 387 | 408 | 366 | 403 | 173,744 |
| 2006/02/13 | 409 | 409 | 378 | 387 | 54,232 |
| 2006/02/10 | 413 | 413 | 383 | 411 | 150,645 |
| 2006/02/09 | 413 | 422 | 399 | 406 | 48,207 |
| 2006/02/08 | 414 | 436 | 413 | 421 | 83,357 |
| 2006/02/07 | 401 | 438 | 401 | 421 | 56,241 |
| 2006/02/06 | 405 | 405 | 398 | 399 | 40,172 |
| 2006/02/03 | 389 | 406 | 388 | 406 | 81,348 |
| 2006/02/02 | 398 | 403 | 398 | 402 | 54,232 |
| 2006/02/01 | 405 | 405 | 395 | 403 | 39,168 |
| 2006/01/31 | 409 | 410 | 405 | 406 | 25,108 |
| 2006/01/30 | 408 | 417 | 408 | 409 | 39,168 |
| 2006/01/27 | 421 | 426 | 414 | 418 | 53,228 |
| 2006/01/26 | 413 | 427 | 413 | 421 | 19,082 |
| 2006/01/25 | 418 | 422 | 413 | 418 | 16,069 |
| 2006/01/24 | 397 | 414 | 397 | 408 | 31,133 |
| 2006/01/23 | 412 | 427 | 394 | 406 | 101,435 |
| 2006/01/20 | 455 | 457 | 433 | 447 | 114,490 |
| 2006/01/19 | 411 | 456 | 411 | 456 | 136,585 |
| 2006/01/18 | 433 | 433 | 383 | 426 | 363,557 |
| 2006/01/17 | 470 | 488 | 456 | 463 | 187,805 |
| 2006/01/16 | 465 | 470 | 455 | 470 | 234,002 |
| 2006/01/13 | 454 | 461 | 450 | 456 | 189,813 |
| 2006/01/12 | 457 | 462 | 446 | 448 | 293,256 |
| 2006/01/11 | 438 | 456 | 434 | 454 | 204,878 |
| 2006/01/10 | 424 | 442 | 424 | 437 | 183,787 |
| 2006/01/06 | 414 | 432 | 414 | 423 | 137,589 |
| 2006/01/05 | 413 | 418 | 413 | 415 | 17,073 |
| 2006/01/04 | 421 | 421 | 411 | 415 | 63,271 |