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 |
|---|---|---|---|---|---|
| 2010/12/30 | 304 | 309 | 302 | 306 | 63,773 |
| 2010/12/29 | 305 | 306 | 302 | 306 | 46,298 |
| 2010/12/28 | 307 | 308 | 305 | 305 | 41,980 |
| 2010/12/27 | 307 | 309 | 304 | 309 | 60,057 |
| 2010/12/24 | 309 | 310 | 306 | 306 | 62,869 |
| 2010/12/22 | 309 | 312 | 306 | 310 | 99,325 |
| 2010/12/21 | 303 | 309 | 300 | 309 | 65,079 |
| 2010/12/20 | 306 | 306 | 299 | 302 | 131,162 |
| 2010/12/17 | 306 | 311 | 304 | 307 | 61,765 |
| 2010/12/16 | 302 | 311 | 299 | 308 | 156,269 |
| 2010/12/15 | 317 | 318 | 307 | 310 | 161,894 |
| 2010/12/14 | 313 | 318 | 311 | 317 | 88,278 |
| 2010/12/13 | 323 | 324 | 307 | 315 | 286,829 |
| 2010/12/10 | 311 | 321 | 306 | 317 | 334,834 |
| 2010/12/09 | 299 | 312 | 297 | 311 | 223,959 |
| 2010/12/08 | 296 | 301 | 296 | 297 | 65,983 |
| 2010/12/07 | 304 | 305 | 296 | 301 | 95,308 |
| 2010/12/06 | 285 | 301 | 285 | 301 | 172,941 |
| 2010/12/03 | 285 | 291 | 283 | 285 | 86,571 |
| 2010/12/02 | 282 | 285 | 281 | 284 | 89,584 |
| 2010/12/01 | 274 | 279 | 272 | 278 | 73,917 |
| 2010/11/30 | 281 | 284 | 276 | 277 | 109,168 |
| 2010/11/29 | 277 | 284 | 276 | 282 | 100,531 |
| 2010/11/26 | 287 | 287 | 278 | 281 | 177,460 |
| 2010/11/25 | 289 | 291 | 285 | 290 | 112,582 |
| 2010/11/24 | 286 | 292 | 283 | 290 | 113,988 |
| 2010/11/22 | 291 | 295 | 289 | 294 | 145,222 |
| 2010/11/19 | 299 | 301 | 292 | 294 | 140,803 |
| 2010/11/18 | 289 | 301 | 287 | 295 | 178,967 |
| 2010/11/17 | 281 | 291 | 277 | 288 | 279,698 |
| 2010/11/16 | 298 | 299 | 287 | 287 | 257,503 |
| 2010/11/15 | 302 | 302 | 294 | 295 | 195,939 |
| 2010/11/12 | 299 | 306 | 286 | 297 | 733,844 |
| 2010/11/11 | 306 | 327 | 302 | 323 | 321,075 |
| 2010/11/10 | 320 | 323 | 313 | 314 | 272,166 |
| 2010/11/09 | 332 | 334 | 316 | 322 | 530,975 |
| 2010/11/08 | 294 | 319 | 293 | 316 | 647,373 |
| 2010/11/05 | 286 | 292 | 284 | 288 | 197,345 |
| 2010/11/04 | 278 | 283 | 272 | 283 | 200,760 |
| 2010/11/02 | 274 | 287 | 271 | 274 | 360,143 |
| 2010/11/01 | 246 | 273 | 245 | 269 | 295,667 |
| 2010/10/29 | 260 | 267 | 256 | 256 | 287,230 |
| 2010/10/28 | 280 | 281 | 268 | 268 | 246,355 |
| 2010/10/27 | 283 | 283 | 279 | 282 | 66,083 |
| 2010/10/26 | 278 | 286 | 277 | 281 | 108,364 |
| 2010/10/25 | 289 | 289 | 281 | 281 | 104,749 |
| 2010/10/22 | 274 | 287 | 274 | 283 | 170,731 |
| 2010/10/21 | 289 | 289 | 274 | 278 | 265,337 |
| 2010/10/20 | 274 | 288 | 267 | 288 | 290,645 |
| 2010/10/19 | 297 | 298 | 269 | 279 | 665,250 |
| 2010/10/18 | 265 | 286 | 263 | 281 | 543,629 |
| 2010/10/15 | 250 | 273 | 247 | 262 | 710,745 |
| 2010/10/14 | 261 | 264 | 245 | 245 | 705,020 |
| 2010/10/13 | 260 | 276 | 259 | 260 | 459,267 |
| 2010/10/12 | 286 | 287 | 265 | 265 | 463,285 |
| 2010/10/08 | 286 | 289 | 276 | 286 | 505,164 |
| 2010/10/07 | 290 | 315 | 290 | 294 | 765,680 |
| 2010/10/06 | 299 | 299 | 260 | 293 | 1,726,396 |
| 2010/10/05 | 319 | 320 | 303 | 307 | 513,801 |
| 2010/10/04 | 325 | 333 | 315 | 323 | 374,605 |
| 2010/10/01 | 332 | 342 | 324 | 329 | 881,275 |
| 2010/09/30 | 317 | 334 | 313 | 320 | 580,888 |
| 2010/09/29 | 334 | 336 | 302 | 320 | 979,496 |
| 2010/09/28 | 339 | 350 | 333 | 334 | 849,941 |
| 2010/09/27 | 334 | 364 | 328 | 339 | 1,331,906 |
| 2010/09/24 | 372 | 376 | 345 | 345 | 1,200,945 |
| 2010/09/22 | 368 | 382 | 349 | 378 | 1,560,385 |
| 2010/09/21 | 375 | 389 | 366 | 366 | 2,269,221 |
| 2010/09/17 | 329 | 371 | 325 | 361 | 2,539,981 |
| 2010/09/16 | 320 | 325 | 311 | 313 | 308,220 |
| 2010/09/15 | 314 | 335 | 310 | 317 | 817,803 |
| 2010/09/14 | 323 | 338 | 309 | 314 | 780,845 |
| 2010/09/13 | 291 | 333 | 291 | 328 | 1,208,377 |
| 2010/09/10 | 257 | 294 | 255 | 291 | 2,335,706 |
| 2010/09/09 | 319 | 330 | 300 | 305 | 1,860,470 |
| 2010/09/08 | 314 | 339 | 301 | 316 | 2,711,315 |
| 2010/09/07 | 363 | 370 | 304 | 312 | 3,434,312 |
| 2010/09/06 | 374 | 384 | 368 | 383 | 1,176,641 |
| 2010/09/03 | 376 | 397 | 364 | 374 | 2,622,635 |
| 2010/09/02 | 403 | 410 | 366 | 368 | 3,705,675 |
| 2010/09/01 | 347 | 404 | 336 | 395 | 3,190,066 |
| 2010/08/31 | 365 | 379 | 344 | 354 | 2,692,334 |
| 2010/08/30 | 329 | 371 | 323 | 370 | 2,360,412 |
| 2010/08/27 | 303 | 323 | 295 | 321 | 2,106,625 |
| 2010/08/26 | 285 | 299 | 282 | 299 | 1,469,093 |
| 2010/08/25 | 266 | 283 | 261 | 279 | 488,292 |
| 2010/08/24 | 284 | 293 | 269 | 273 | 796,311 |
| 2010/08/23 | 262 | 283 | 262 | 283 | 841,103 |
| 2010/08/20 | 249 | 264 | 246 | 256 | 387,460 |
| 2010/08/19 | 253 | 256 | 245 | 253 | 350,502 |
| 2010/08/18 | 263 | 271 | 245 | 256 | 1,004,101 |
| 2010/08/17 | 277 | 293 | 250 | 264 | 2,132,536 |
| 2010/08/16 | 244 | 273 | 241 | 270 | 1,012,035 |
| 2010/08/13 | 251 | 259 | 235 | 237 | 477,144 |
| 2010/08/12 | 256 | 268 | 249 | 257 | 848,635 |
| 2010/08/11 | 235 | 265 | 232 | 263 | 701,907 |
| 2010/08/10 | 249 | 250 | 242 | 242 | 219,842 |
| 2010/08/09 | 238 | 255 | 232 | 247 | 371,391 |
| 2010/08/06 | 205 | 240 | 203 | 238 | 613,227 |
| 2010/08/05 | 203 | 205 | 200 | 204 | 132,869 |
| 2010/08/04 | 204 | 204 | 196 | 202 | 152,554 |
| 2010/08/03 | 205 | 205 | 199 | 201 | 195,437 |
| 2010/08/02 | 205 | 210 | 202 | 202 | 167,015 |
| 2010/07/30 | 210 | 211 | 199 | 201 | 351,606 |
| 2010/07/29 | 208 | 212 | 196 | 207 | 789,783 |
| 2010/07/28 | 173 | 206 | 169 | 201 | 1,579,065 |
| 2010/07/27 | 144 | 171 | 139 | 165 | 1,138,276 |
| 2010/07/26 | 154 | 160 | 135 | 137 | 741,878 |
| 2010/07/23 | 132 | 168 | 131 | 156 | 1,325,378 |
| 2010/07/22 | 210 | 210 | 136 | 141 | 713,055 |
| 2010/07/21 | 214 | 216 | 209 | 210 | 47,805 |
| 2010/07/20 | 219 | 222 | 209 | 214 | 121,521 |
| 2010/07/16 | 233 | 233 | 222 | 225 | 87,475 |
| 2010/07/15 | 238 | 246 | 233 | 240 | 100,229 |
| 2010/07/14 | 254 | 254 | 246 | 251 | 62,367 |
| 2010/07/13 | 256 | 256 | 247 | 252 | 38,063 |
| 2010/07/12 | 249 | 256 | 249 | 252 | 58,350 |
| 2010/07/09 | 249 | 249 | 245 | 248 | 63,773 |
| 2010/07/08 | 247 | 249 | 240 | 249 | 75,925 |
| 2010/07/07 | 244 | 245 | 240 | 243 | 68,092 |
| 2010/07/06 | 229 | 242 | 229 | 240 | 80,645 |
| 2010/07/05 | 222 | 236 | 222 | 233 | 49,412 |
| 2010/07/02 | 220 | 227 | 218 | 225 | 6,327 |
| 2010/07/01 | 229 | 229 | 216 | 217 | 46,298 |
| 2010/06/30 | 214 | 229 | 211 | 229 | 52,023 |
| 2010/06/29 | 226 | 234 | 224 | 227 | 46,901 |
| 2010/06/28 | 230 | 230 | 226 | 226 | 20,387 |
| 2010/06/25 | 226 | 229 | 225 | 228 | 58,049 |
| 2010/06/24 | 218 | 224 | 218 | 224 | 28,623 |
| 2010/06/23 | 221 | 225 | 221 | 225 | 32,439 |
| 2010/06/22 | 220 | 221 | 215 | 221 | 58,852 |
| 2010/06/21 | 224 | 226 | 220 | 220 | 33,745 |
| 2010/06/18 | 224 | 225 | 221 | 223 | 20,588 |
| 2010/06/17 | 226 | 230 | 223 | 224 | 28,823 |
| 2010/06/16 | 226 | 227 | 218 | 223 | 57,145 |
| 2010/06/15 | 232 | 232 | 218 | 223 | 138,493 |
| 2010/06/14 | 237 | 238 | 232 | 235 | 43,587 |
| 2010/06/11 | 238 | 239 | 234 | 235 | 49,813 |
| 2010/06/10 | 234 | 236 | 234 | 236 | 34,448 |
| 2010/06/09 | 239 | 242 | 234 | 234 | 27,819 |
| 2010/06/08 | 235 | 243 | 234 | 238 | 85,064 |
| 2010/06/07 | 237 | 237 | 232 | 236 | 33,544 |
| 2010/06/04 | 240 | 243 | 239 | 243 | 17,475 |
| 2010/06/03 | 239 | 244 | 238 | 239 | 49,211 |
| 2010/06/02 | 232 | 243 | 231 | 237 | 44,089 |
| 2010/06/01 | 238 | 239 | 234 | 235 | 53,328 |
| 2010/05/31 | 244 | 244 | 237 | 240 | 65,179 |
| 2010/05/28 | 241 | 244 | 241 | 241 | 24,907 |
| 2010/05/27 | 236 | 239 | 235 | 239 | 8,034 |
| 2010/05/26 | 239 | 239 | 235 | 239 | 25,208 |
| 2010/05/25 | 249 | 249 | 236 | 239 | 47,604 |
| 2010/05/24 | 242 | 248 | 239 | 248 | 19,684 |
| 2010/05/21 | 239 | 243 | 237 | 242 | 63,874 |
| 2010/05/20 | 241 | 247 | 241 | 243 | 22,697 |
| 2010/05/19 | 240 | 246 | 236 | 246 | 46,298 |
| 2010/05/18 | 253 | 256 | 241 | 244 | 72,310 |
| 2010/05/17 | 257 | 261 | 253 | 256 | 48,106 |
| 2010/05/14 | 265 | 274 | 251 | 254 | 374,203 |
| 2010/05/13 | 234 | 245 | 234 | 245 | 52,425 |
| 2010/05/12 | 242 | 242 | 231 | 231 | 45,796 |
| 2010/05/11 | 253 | 256 | 237 | 237 | 181,076 |
| 2010/05/10 | 247 | 248 | 241 | 247 | 160,387 |
| 2010/05/07 | 239 | 247 | 235 | 246 | 41,076 |
| 2010/05/06 | 248 | 256 | 244 | 249 | 155,767 |
| 2010/04/30 | 242 | 257 | 242 | 251 | 202,066 |
| 2010/04/28 | 243 | 245 | 240 | 241 | 74,017 |
| 2010/04/27 | 242 | 246 | 240 | 246 | 25,911 |
| 2010/04/26 | 244 | 245 | 242 | 242 | 47,403 |
| 2010/04/23 | 246 | 246 | 242 | 244 | 48,809 |
| 2010/04/22 | 235 | 241 | 235 | 241 | 24,505 |
| 2010/04/21 | 239 | 240 | 237 | 239 | 19,182 |
| 2010/04/20 | 242 | 242 | 239 | 239 | 11,248 |
| 2010/04/19 | 240 | 240 | 237 | 239 | 15,567 |
| 2010/04/16 | 245 | 245 | 241 | 242 | 29,828 |
| 2010/04/15 | 249 | 250 | 237 | 246 | 37,661 |
| 2010/04/14 | 250 | 250 | 244 | 249 | 62,267 |
| 2010/04/13 | 241 | 250 | 241 | 250 | 123,529 |
| 2010/04/12 | 237 | 241 | 235 | 240 | 50,516 |
| 2010/04/09 | 238 | 239 | 236 | 238 | 18,379 |
| 2010/04/08 | 235 | 238 | 235 | 238 | 14,060 |
| 2010/04/07 | 237 | 238 | 235 | 238 | 13,156 |
| 2010/04/06 | 237 | 237 | 234 | 236 | 12,955 |
| 2010/04/05 | 233 | 237 | 233 | 237 | 21,191 |
| 2010/04/02 | 235 | 235 | 230 | 233 | 21,291 |
| 2010/04/01 | 233 | 236 | 231 | 232 | 43,085 |
| 2010/03/31 | 236 | 237 | 224 | 228 | 164,404 |
| 2010/03/30 | 242 | 244 | 234 | 241 | 122,224 |
| 2010/03/29 | 241 | 248 | 241 | 242 | 64,577 |
| 2010/03/26 | 251 | 255 | 251 | 251 | 50,416 |
| 2010/03/25 | 255 | 255 | 251 | 254 | 48,106 |
| 2010/03/24 | 256 | 257 | 252 | 254 | 30,029 |
| 2010/03/23 | 253 | 258 | 251 | 258 | 43,185 |
| 2010/03/19 | 254 | 254 | 248 | 251 | 52,625 |
| 2010/03/18 | 257 | 262 | 236 | 255 | 243,845 |
| 2010/03/17 | 248 | 258 | 247 | 258 | 63,472 |
| 2010/03/16 | 253 | 259 | 245 | 247 | 93,701 |
| 2010/03/15 | 255 | 256 | 251 | 252 | 46,600 |
| 2010/03/12 | 259 | 261 | 252 | 254 | 98,924 |
| 2010/03/11 | 268 | 270 | 256 | 258 | 80,445 |
| 2010/03/10 | 250 | 271 | 249 | 266 | 167,518 |
| 2010/03/09 | 254 | 257 | 249 | 249 | 37,159 |
| 2010/03/08 | 253 | 258 | 253 | 254 | 25,710 |
| 2010/03/05 | 252 | 259 | 252 | 254 | 30,631 |
| 2010/03/04 | 257 | 257 | 252 | 253 | 14,261 |
| 2010/03/03 | 261 | 261 | 254 | 254 | 136,987 |
| 2010/03/02 | 259 | 260 | 258 | 259 | 25,007 |
| 2010/03/01 | 262 | 262 | 258 | 258 | 41,679 |
| 2010/02/26 | 261 | 265 | 260 | 261 | 50,617 |
| 2010/02/25 | 269 | 269 | 261 | 262 | 43,587 |
| 2010/02/24 | 262 | 264 | 259 | 262 | 38,465 |
| 2010/02/23 | 264 | 266 | 259 | 264 | 24,706 |
| 2010/02/22 | 263 | 269 | 262 | 265 | 44,691 |
| 2010/02/19 | 276 | 276 | 262 | 262 | 93,199 |
| 2010/02/18 | 269 | 279 | 264 | 274 | 86,872 |
| 2010/02/17 | 279 | 283 | 265 | 265 | 141,406 |
| 2010/02/16 | 261 | 276 | 253 | 274 | 125,136 |
| 2010/02/15 | 264 | 264 | 259 | 264 | 59,254 |
| 2010/02/12 | 262 | 266 | 255 | 265 | 119,813 |
| 2010/02/10 | 272 | 272 | 260 | 266 | 90,186 |
| 2010/02/09 | 284 | 291 | 267 | 270 | 369,784 |
| 2010/02/08 | 246 | 249 | 242 | 245 | 29,928 |
| 2010/02/05 | 243 | 247 | 241 | 247 | 37,561 |
| 2010/02/04 | 247 | 251 | 245 | 246 | 44,290 |
| 2010/02/03 | 243 | 247 | 241 | 247 | 16,471 |
| 2010/02/02 | 244 | 248 | 242 | 246 | 14,261 |
| 2010/02/01 | 242 | 247 | 236 | 243 | 95,509 |
| 2010/01/29 | 248 | 249 | 244 | 244 | 60,861 |
| 2010/01/28 | 248 | 249 | 245 | 249 | 17,073 |
| 2010/01/27 | 249 | 255 | 247 | 251 | 71,707 |
| 2010/01/26 | 249 | 262 | 249 | 251 | 76,930 |
| 2010/01/25 | 254 | 256 | 251 | 252 | 33,443 |
| 2010/01/22 | 244 | 256 | 244 | 255 | 34,950 |
| 2010/01/21 | 256 | 256 | 250 | 255 | 19,483 |
| 2010/01/20 | 258 | 258 | 252 | 253 | 32,740 |
| 2010/01/19 | 254 | 258 | 254 | 258 | 29,828 |
| 2010/01/18 | 256 | 257 | 252 | 254 | 19,383 |
| 2010/01/15 | 258 | 259 | 255 | 255 | 16,571 |
| 2010/01/14 | 254 | 259 | 253 | 259 | 31,736 |
| 2010/01/13 | 254 | 264 | 254 | 254 | 64,476 |
| 2010/01/12 | 254 | 259 | 251 | 259 | 51,320 |
| 2010/01/08 | 263 | 263 | 257 | 257 | 50,516 |
| 2010/01/07 | 250 | 267 | 249 | 262 | 103,443 |
| 2010/01/06 | 247 | 254 | 245 | 252 | 82,252 |
| 2010/01/05 | 252 | 256 | 248 | 248 | 44,290 |
| 2010/01/04 | 261 | 261 | 251 | 254 | 34,247 |