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 |
---|---|---|---|---|---|
2012/12/28 | 1,454 | 1,477 | 1,379 | 1,463 | 941,031 |
2012/12/27 | 1,494 | 1,513 | 1,406 | 1,428 | 1,425,205 |
2012/12/26 | 1,372 | 1,481 | 1,363 | 1,481 | 1,908,677 |
2012/12/25 | 1,304 | 1,367 | 1,298 | 1,346 | 712,954 |
2012/12/21 | 1,355 | 1,361 | 1,272 | 1,283 | 671,075 |
2012/12/20 | 1,378 | 1,379 | 1,332 | 1,334 | 416,886 |
2012/12/19 | 1,384 | 1,401 | 1,364 | 1,394 | 725,207 |
2012/12/18 | 1,315 | 1,363 | 1,300 | 1,361 | 501,749 |
2012/12/17 | 1,380 | 1,381 | 1,304 | 1,316 | 558,191 |
2012/12/14 | 1,379 | 1,388 | 1,351 | 1,373 | 524,145 |
2012/12/13 | 1,419 | 1,424 | 1,384 | 1,399 | 421,707 |
2012/12/12 | 1,345 | 1,407 | 1,345 | 1,396 | 606,599 |
2012/12/11 | 1,345 | 1,368 | 1,304 | 1,329 | 425,925 |
2012/12/10 | 1,412 | 1,420 | 1,334 | 1,354 | 480,559 |
2012/12/07 | 1,418 | 1,432 | 1,381 | 1,404 | 439,081 |
2012/12/06 | 1,429 | 1,438 | 1,396 | 1,403 | 616,139 |
2012/12/05 | 1,394 | 1,435 | 1,375 | 1,428 | 1,063,456 |
2012/12/04 | 1,337 | 1,398 | 1,325 | 1,374 | 1,052,609 |
2012/12/03 | 1,349 | 1,364 | 1,278 | 1,345 | 991,949 |
2012/11/30 | 1,344 | 1,348 | 1,310 | 1,342 | 1,012,337 |
2012/11/29 | 1,289 | 1,324 | 1,285 | 1,320 | 995,866 |
2012/11/28 | 1,245 | 1,280 | 1,235 | 1,275 | 675,092 |
2012/11/27 | 1,229 | 1,268 | 1,218 | 1,234 | 866,010 |
2012/11/26 | 1,249 | 1,254 | 1,207 | 1,241 | 1,295,650 |
2012/11/22 | 1,136 | 1,162 | 1,111 | 1,129 | 298,880 |
2012/11/21 | 1,195 | 1,202 | 1,123 | 1,135 | 501,549 |
2012/11/20 | 1,213 | 1,225 | 1,173 | 1,184 | 501,549 |
2012/11/19 | 1,146 | 1,235 | 1,146 | 1,225 | 727,115 |
2012/11/16 | 1,166 | 1,201 | 1,159 | 1,168 | 439,081 |
2012/11/15 | 1,240 | 1,255 | 1,175 | 1,205 | 856,268 |
2012/11/14 | 1,066 | 1,235 | 1,066 | 1,205 | 1,298,563 |
2012/11/13 | 1,145 | 1,153 | 1,002 | 1,060 | 1,313,627 |
2012/11/12 | 1,150 | 1,174 | 1,130 | 1,140 | 533,385 |
2012/11/09 | 1,146 | 1,239 | 1,145 | 1,170 | 723,801 |
2012/11/08 | 1,155 | 1,212 | 1,145 | 1,195 | 999,883 |
2012/11/07 | 1,324 | 1,339 | 1,215 | 1,245 | 709,037 |
2012/11/06 | 1,267 | 1,306 | 1,187 | 1,303 | 930,988 |
2012/11/05 | 1,319 | 1,332 | 1,255 | 1,255 | 690,759 |
2012/11/02 | 1,281 | 1,318 | 1,261 | 1,313 | 845,020 |
2012/11/01 | 1,180 | 1,275 | 1,155 | 1,271 | 905,178 |
2012/10/31 | 1,185 | 1,188 | 1,135 | 1,170 | 551,262 |
2012/10/30 | 1,210 | 1,232 | 1,124 | 1,178 | 1,127,530 |
2012/10/29 | 1,173 | 1,191 | 1,163 | 1,188 | 735,551 |
2012/10/26 | 1,153 | 1,184 | 1,117 | 1,143 | 1,266,124 |
2012/10/25 | 1,062 | 1,127 | 1,061 | 1,124 | 1,032,423 |
2012/10/24 | 1,006 | 1,068 | 1,002 | 1,050 | 764,877 |
2012/10/23 | 1,025 | 1,036 | 1,006 | 1,023 | 590,731 |
2012/10/22 | 954 | 1,021 | 954 | 1,010 | 1,176,038 |
2012/10/19 | 964 | 980 | 951 | 967 | 472,223 |
2012/10/18 | 986 | 990 | 960 | 967 | 763,069 |
2012/10/17 | 941 | 979 | 934 | 967 | 1,124,316 |
2012/10/16 | 910 | 934 | 905 | 933 | 705,522 |
2012/10/15 | 890 | 906 | 867 | 902 | 370,788 |
2012/10/12 | 905 | 920 | 889 | 889 | 628,091 |
2012/10/11 | 876 | 905 | 866 | 901 | 532,481 |
2012/10/10 | 879 | 887 | 859 | 880 | 250,774 |
2012/10/09 | 846 | 891 | 836 | 881 | 391,377 |
2012/10/05 | 875 | 885 | 850 | 861 | 433,658 |
2012/10/04 | 857 | 890 | 856 | 864 | 240,631 |
2012/10/03 | 897 | 903 | 851 | 866 | 550,960 |
2012/10/02 | 876 | 904 | 872 | 884 | 558,794 |
2012/10/01 | 906 | 906 | 857 | 862 | 669,468 |
2012/09/28 | 913 | 931 | 896 | 907 | 768,793 |
2012/09/27 | 864 | 914 | 846 | 909 | 733,542 |
2012/09/26 | 846 | 870 | 831 | 863 | 527,660 |
2012/09/25 | 818 | 858 | 810 | 852 | 477,947 |
2012/09/24 | 809 | 823 | 806 | 817 | 131,664 |
2012/09/21 | 811 | 820 | 802 | 820 | 136,083 |
2012/09/20 | 821 | 830 | 801 | 805 | 142,310 |
2012/09/19 | 818 | 835 | 800 | 833 | 242,238 |
2012/09/18 | 838 | 839 | 808 | 816 | 281,205 |
2012/09/14 | 859 | 876 | 841 | 857 | 368,479 |
2012/09/13 | 851 | 869 | 836 | 867 | 320,674 |
2012/09/12 | 854 | 868 | 838 | 859 | 349,798 |
2012/09/11 | 834 | 868 | 817 | 854 | 783,055 |
2012/09/10 | 797 | 846 | 791 | 834 | 769,798 |
2012/09/07 | 762 | 802 | 749 | 795 | 693,872 |
2012/09/06 | 698 | 754 | 698 | 752 | 324,892 |
2012/09/05 | 734 | 742 | 698 | 713 | 262,022 |
2012/09/04 | 778 | 779 | 734 | 748 | 291,449 |
2012/09/03 | 749 | 771 | 734 | 763 | 383,643 |
2012/08/31 | 728 | 739 | 714 | 739 | 139,899 |
2012/08/30 | 723 | 744 | 717 | 742 | 238,120 |
2012/08/29 | 702 | 724 | 694 | 720 | 200,860 |
2012/08/28 | 695 | 707 | 680 | 704 | 365,365 |
2012/08/27 | 742 | 743 | 705 | 707 | 408,148 |
2012/08/24 | 747 | 749 | 737 | 742 | 137,790 |
2012/08/23 | 751 | 755 | 737 | 755 | 142,510 |
2012/08/22 | 752 | 757 | 746 | 756 | 122,324 |
2012/08/21 | 751 | 770 | 750 | 759 | 129,655 |
2012/08/20 | 777 | 780 | 754 | 757 | 150,645 |
2012/08/17 | 757 | 776 | 752 | 776 | 141,908 |
2012/08/16 | 753 | 763 | 748 | 757 | 117,503 |
2012/08/15 | 771 | 776 | 746 | 757 | 263,830 |
2012/08/14 | 777 | 791 | 769 | 776 | 204,074 |
2012/08/13 | 788 | 793 | 769 | 775 | 216,327 |
2012/08/10 | 800 | 807 | 748 | 782 | 575,767 |
2012/08/09 | 738 | 774 | 738 | 774 | 277,890 |
2012/08/08 | 755 | 759 | 740 | 746 | 110,574 |
2012/08/07 | 755 | 762 | 736 | 748 | 180,774 |
2012/08/06 | 750 | 773 | 750 | 757 | 150,143 |
2012/08/03 | 747 | 759 | 738 | 747 | 238,120 |
2012/08/02 | 775 | 785 | 757 | 765 | 252,783 |
2012/08/01 | 796 | 796 | 760 | 776 | 172,941 |
2012/07/31 | 764 | 795 | 752 | 790 | 260,516 |
2012/07/30 | 784 | 787 | 751 | 754 | 203,572 |
2012/07/27 | 796 | 796 | 759 | 770 | 330,014 |
2012/07/26 | 709 | 781 | 709 | 779 | 361,147 |
2012/07/25 | 724 | 738 | 706 | 707 | 181,176 |
2012/07/24 | 732 | 757 | 677 | 743 | 562,208 |
2012/07/23 | 786 | 786 | 733 | 734 | 579,884 |
2012/07/20 | 814 | 836 | 770 | 787 | 390,272 |
2012/07/19 | 760 | 802 | 760 | 789 | 296,771 |
2012/07/18 | 814 | 815 | 780 | 784 | 455,150 |
2012/07/17 | 819 | 837 | 801 | 821 | 430,645 |
2012/07/13 | 808 | 814 | 773 | 809 | 583,701 |
2012/07/12 | 831 | 850 | 779 | 785 | 838,793 |
2012/07/11 | 778 | 860 | 778 | 843 | 748,607 |
2012/07/10 | 787 | 819 | 779 | 784 | 607,804 |
2012/07/09 | 851 | 864 | 804 | 807 | 491,606 |
2012/07/06 | 852 | 884 | 829 | 858 | 1,381,117 |
2012/07/05 | 750 | 861 | 750 | 859 | 2,049,681 |
2012/07/04 | 717 | 745 | 711 | 742 | 584,604 |
2012/07/03 | 714 | 731 | 704 | 716 | 651,692 |
2012/07/02 | 687 | 722 | 677 | 715 | 1,187,587 |
2012/06/29 | 640 | 680 | 639 | 675 | 798,922 |
2012/06/28 | 642 | 654 | 625 | 638 | 527,660 |
2012/06/27 | 654 | 660 | 622 | 647 | 771,405 |
2012/06/26 | 599 | 643 | 591 | 639 | 717,574 |
2012/06/25 | 578 | 632 | 572 | 611 | 941,333 |
2012/06/22 | 579 | 580 | 562 | 571 | 689,152 |
2012/06/21 | 583 | 600 | 580 | 590 | 976,182 |
2012/06/20 | 602 | 613 | 573 | 580 | 731,233 |
2012/06/19 | 597 | 597 | 566 | 592 | 1,077,014 |
2012/06/18 | 657 | 673 | 605 | 607 | 865,809 |
2012/06/15 | 662 | 665 | 614 | 627 | 543,328 |
2012/06/14 | 686 | 686 | 653 | 653 | 310,229 |
2012/06/13 | 705 | 717 | 686 | 690 | 226,872 |
2012/06/12 | 682 | 710 | 675 | 699 | 380,430 |
2012/06/11 | 646 | 721 | 642 | 712 | 643,155 |
2012/06/08 | 676 | 677 | 617 | 635 | 404,734 |
2012/06/07 | 671 | 682 | 657 | 666 | 430,745 |
2012/06/06 | 674 | 678 | 632 | 647 | 687,746 |
2012/06/05 | 695 | 703 | 652 | 682 | 500,243 |
2012/06/04 | 677 | 732 | 660 | 667 | 616,240 |
2012/06/01 | 779 | 803 | 738 | 746 | 481,563 |
2012/05/31 | 746 | 799 | 739 | 799 | 608,708 |
2012/05/30 | 824 | 836 | 778 | 791 | 577,072 |
2012/05/29 | 765 | 816 | 732 | 805 | 461,176 |
2012/05/29 | 1 -> 2.00 分割 | ||||
2012/05/28 | 1,483 | 1,522 | 1,451 | 1,509 | 176,757 |
2012/05/25 | 1,513 | 1,526 | 1,445 | 1,483 | 187,102 |
2012/05/24 | 1,486 | 1,536 | 1,464 | 1,516 | 190,114 |
2012/05/23 | 1,543 | 1,557 | 1,434 | 1,479 | 360,344 |
2012/05/22 | 1,399 | 1,513 | 1,399 | 1,494 | 386,456 |
2012/05/21 | 1,369 | 1,423 | 1,341 | 1,388 | 151,449 |
2012/05/18 | 1,384 | 1,452 | 1,355 | 1,380 | 468,607 |
2012/05/17 | 1,304 | 1,444 | 1,280 | 1,444 | 520,429 |
2012/05/16 | 1,259 | 1,311 | 1,228 | 1,275 | 411,262 |
2012/05/15 | 1,106 | 1,324 | 1,101 | 1,284 | 1,271,547 |
2012/05/14 | 1,543 | 1,563 | 1,296 | 1,315 | 884,087 |
2012/05/11 | 1,816 | 1,832 | 1,543 | 1,603 | 788,980 |
2012/05/10 | 1,752 | 1,772 | 1,695 | 1,759 | 283,113 |
2012/05/09 | 1,713 | 1,752 | 1,649 | 1,741 | 301,592 |
2012/05/08 | 1,742 | 1,776 | 1,683 | 1,741 | 398,306 |
2012/05/07 | 1,553 | 1,623 | 1,508 | 1,608 | 329,612 |
2012/05/02 | 1,623 | 1,671 | 1,596 | 1,656 | 233,400 |
2012/05/01 | 1,742 | 1,742 | 1,564 | 1,589 | 383,945 |
2012/04/27 | 1,705 | 1,776 | 1,676 | 1,761 | 331,520 |
2012/04/26 | 1,759 | 1,781 | 1,684 | 1,705 | 215,825 |
2012/04/25 | 1,726 | 1,749 | 1,684 | 1,745 | 191,420 |
2012/04/24 | 1,763 | 1,771 | 1,681 | 1,719 | 255,495 |
2012/04/23 | 1,735 | 1,837 | 1,734 | 1,763 | 384,849 |
2012/04/20 | 1,772 | 1,790 | 1,709 | 1,750 | 311,936 |
2012/04/19 | 1,723 | 1,801 | 1,679 | 1,777 | 388,966 |
2012/04/18 | 1,783 | 1,803 | 1,715 | 1,721 | 371,793 |
2012/04/17 | 1,803 | 1,847 | 1,703 | 1,704 | 404,533 |
2012/04/16 | 1,810 | 1,869 | 1,752 | 1,802 | 407,144 |
2012/04/13 | 1,662 | 1,850 | 1,661 | 1,850 | 1,023,685 |
2012/04/12 | 1,652 | 1,690 | 1,538 | 1,593 | 815,594 |
2012/04/11 | 1,632 | 1,700 | 1,615 | 1,658 | 574,662 |
2012/04/10 | 1,762 | 1,857 | 1,681 | 1,683 | 755,336 |
2012/04/09 | 1,880 | 1,892 | 1,788 | 1,788 | 714,662 |
2012/04/06 | 1,847 | 1,929 | 1,804 | 1,906 | 733,442 |
2012/04/05 | 1,698 | 1,892 | 1,643 | 1,848 | 1,151,633 |
2012/04/04 | 1,942 | 1,989 | 1,752 | 1,777 | 1,361,734 |
2012/04/03 | 1,743 | 1,886 | 1,727 | 1,880 | 1,008,119 |
2012/04/02 | 1,646 | 1,709 | 1,619 | 1,707 | 666,656 |
2012/03/30 | 1,607 | 1,635 | 1,583 | 1,617 | 331,922 |
2012/03/29 | 1,603 | 1,623 | 1,554 | 1,593 | 392,582 |
2012/03/28 | 1,497 | 1,601 | 1,497 | 1,586 | 850,644 |
2012/03/27 | 1,505 | 1,523 | 1,446 | 1,474 | 549,554 |
2012/03/26 | 1,325 | 1,552 | 1,320 | 1,475 | 1,784,243 |
2012/03/23 | 1,264 | 1,301 | 1,235 | 1,292 | 331,520 |
2012/03/22 | 1,235 | 1,253 | 1,220 | 1,237 | 97,417 |
2012/03/21 | 1,271 | 1,312 | 1,236 | 1,237 | 209,096 |
2012/03/19 | 1,196 | 1,323 | 1,196 | 1,288 | 507,976 |
2012/03/16 | 1,203 | 1,203 | 1,131 | 1,193 | 268,751 |
2012/03/15 | 1,225 | 1,259 | 1,198 | 1,203 | 186,700 |
2012/03/14 | 1,237 | 1,277 | 1,207 | 1,230 | 242,639 |
2012/03/13 | 1,240 | 1,287 | 1,215 | 1,225 | 312,037 |
2012/03/12 | 1,307 | 1,349 | 1,270 | 1,270 | 436,972 |
2012/03/09 | 1,332 | 1,357 | 1,266 | 1,332 | 767,287 |
2012/03/08 | 1,195 | 1,332 | 1,188 | 1,305 | 684,532 |
2012/03/07 | 1,202 | 1,260 | 1,119 | 1,206 | 1,172,623 |
2012/03/06 | 1,304 | 1,332 | 1,190 | 1,271 | 814,590 |
2012/03/05 | 1,284 | 1,349 | 1,255 | 1,334 | 912,810 |
2012/03/02 | 1,095 | 1,398 | 1,095 | 1,294 | 1,704,100 |
2012/03/01 | 1,160 | 1,190 | 1,126 | 1,135 | 467,402 |
2012/02/29 | 1,085 | 1,187 | 1,063 | 1,187 | 563,313 |
2012/02/28 | 1,115 | 1,135 | 1,032 | 1,095 | 870,027 |
2012/02/27 | 948 | 1,006 | 903 | 1,002 | 699,798 |
2012/02/24 | 856 | 944 | 841 | 933 | 690,458 |
2012/02/23 | 827 | 850 | 824 | 848 | 156,470 |
2012/02/22 | 829 | 836 | 815 | 836 | 126,442 |
2012/02/21 | 837 | 845 | 804 | 818 | 152,554 |
2012/02/20 | 857 | 865 | 830 | 837 | 235,509 |
2012/02/17 | 807 | 844 | 797 | 843 | 371,893 |
2012/02/16 | 812 | 819 | 787 | 790 | 191,018 |
2012/02/15 | 787 | 815 | 781 | 815 | 310,430 |
2012/02/14 | 796 | 801 | 778 | 785 | 122,023 |
2012/02/13 | 810 | 813 | 782 | 800 | 134,275 |
2012/02/10 | 845 | 854 | 772 | 799 | 550,860 |
2012/02/09 | 753 | 838 | 748 | 812 | 405,236 |
2012/02/08 | 832 | 836 | 774 | 783 | 509,985 |
2012/02/07 | 816 | 892 | 812 | 833 | 929,080 |
2012/02/06 | 775 | 787 | 750 | 787 | 361,951 |
2012/02/03 | 718 | 767 | 713 | 752 | 536,097 |
2012/02/02 | 707 | 747 | 707 | 718 | 275,279 |
2012/02/01 | 708 | 722 | 701 | 713 | 216,829 |
2012/01/31 | 730 | 730 | 705 | 711 | 202,668 |
2012/01/30 | 712 | 745 | 705 | 721 | 291,449 |
2012/01/27 | 712 | 741 | 674 | 712 | 729,023 |
2012/01/26 | 625 | 714 | 617 | 704 | 1,291,131 |
2012/01/25 | 608 | 615 | 601 | 615 | 174,347 |
2012/01/24 | 606 | 612 | 598 | 605 | 110,072 |
2012/01/23 | 583 | 607 | 583 | 605 | 157,977 |
2012/01/20 | 597 | 597 | 579 | 590 | 235,408 |
2012/01/19 | 607 | 609 | 595 | 595 | 122,324 |
2012/01/18 | 598 | 610 | 593 | 606 | 121,219 |
2012/01/17 | 604 | 619 | 592 | 597 | 173,543 |
2012/01/16 | 602 | 632 | 587 | 604 | 529,066 |
2012/01/13 | 597 | 613 | 582 | 602 | 261,319 |
2012/01/12 | 587 | 610 | 570 | 602 | 542,725 |
2012/01/11 | 566 | 650 | 559 | 568 | 1,806,137 |
2012/01/10 | 567 | 567 | 547 | 551 | 155,868 |
2012/01/06 | 554 | 567 | 534 | 563 | 330,918 |
2012/01/05 | 539 | 571 | 532 | 561 | 302,596 |
2012/01/04 | 523 | 545 | 523 | 537 | 229,182 |