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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,053 | 1,074 | 1,051 | 1,062 | 202,600 |
| 2014/12/29 | 1,072 | 1,083 | 1,050 | 1,066 | 256,900 |
| 2014/12/26 | 1,040 | 1,078 | 1,040 | 1,075 | 177,100 |
| 2014/12/25 | 1,065 | 1,090 | 1,038 | 1,053 | 615,000 |
| 2014/12/24 | 1,080 | 1,094 | 1,066 | 1,081 | 532,100 |
| 2014/12/22 | 1,046 | 1,069 | 1,042 | 1,066 | 460,800 |
| 2014/12/19 | 1,045 | 1,078 | 1,036 | 1,064 | 596,300 |
| 2014/12/18 | 1,044 | 1,044 | 1,023 | 1,034 | 280,800 |
| 2014/12/17 | 980 | 1,024 | 980 | 1,001 | 272,000 |
| 2014/12/16 | 991 | 1,000 | 978 | 987 | 573,700 |
| 2014/12/15 | 1,057 | 1,064 | 1,011 | 1,015 | 423,900 |
| 2014/12/12 | 1,045 | 1,077 | 1,045 | 1,062 | 289,700 |
| 2014/12/11 | 1,040 | 1,065 | 1,038 | 1,055 | 331,000 |
| 2014/12/10 | 1,068 | 1,077 | 1,055 | 1,065 | 337,800 |
| 2014/12/09 | 1,071 | 1,089 | 1,070 | 1,073 | 210,700 |
| 2014/12/08 | 1,108 | 1,117 | 1,084 | 1,089 | 306,000 |
| 2014/12/05 | 1,066 | 1,099 | 1,065 | 1,099 | 361,400 |
| 2014/12/04 | 1,097 | 1,103 | 1,067 | 1,075 | 583,200 |
| 2014/12/03 | 1,066 | 1,113 | 1,063 | 1,071 | 632,900 |
| 2014/12/02 | 1,055 | 1,086 | 1,055 | 1,061 | 294,600 |
| 2014/12/01 | 1,069 | 1,078 | 1,050 | 1,061 | 505,300 |
| 2014/11/28 | 1,146 | 1,163 | 1,090 | 1,098 | 627,600 |
| 2014/11/27 | 1,118 | 1,135 | 1,075 | 1,135 | 834,900 |
| 2014/11/26 | 1,012 | 1,129 | 1,005 | 1,118 | 1,704,600 |
| 2014/11/25 | 1,000 | 1,005 | 981 | 987 | 448,900 |
| 2014/11/21 | 973 | 994 | 973 | 989 | 390,400 |
| 2014/11/20 | 985 | 986 | 970 | 973 | 358,100 |
| 2014/11/19 | 1,001 | 1,028 | 975 | 977 | 683,400 |
| 2014/11/18 | 977 | 1,014 | 973 | 1,006 | 630,600 |
| 2014/11/17 | 1,001 | 1,008 | 971 | 973 | 715,400 |
| 2014/11/14 | 991 | 1,028 | 978 | 1,000 | 1,326,400 |
| 2014/11/13 | 1,065 | 1,065 | 1,038 | 1,051 | 393,400 |
| 2014/11/12 | 1,049 | 1,076 | 1,032 | 1,068 | 1,007,700 |
| 2014/11/11 | 1,045 | 1,049 | 1,011 | 1,019 | 588,500 |
| 2014/11/10 | 1,050 | 1,069 | 1,030 | 1,040 | 778,800 |
| 2014/11/07 | 1,111 | 1,128 | 1,071 | 1,087 | 541,600 |
| 2014/11/06 | 1,159 | 1,174 | 1,089 | 1,099 | 975,800 |
| 2014/11/05 | 1,191 | 1,245 | 1,138 | 1,165 | 1,090,200 |
| 2014/11/04 | 1,200 | 1,270 | 1,163 | 1,220 | 4,099,100 |
| 2014/10/31 | 969 | 1,096 | 950 | 1,089 | 1,233,700 |
| 2014/10/30 | 981 | 988 | 970 | 977 | 355,500 |
| 2014/10/29 | 982 | 991 | 976 | 989 | 320,500 |
| 2014/10/28 | 980 | 995 | 974 | 987 | 260,100 |
| 2014/10/27 | 981 | 985 | 963 | 976 | 201,400 |
| 2014/10/24 | 998 | 1,000 | 979 | 980 | 178,000 |
| 2014/10/23 | 992 | 1,003 | 976 | 979 | 221,900 |
| 2014/10/22 | 1,007 | 1,015 | 975 | 1,001 | 410,600 |
| 2014/10/21 | 1,015 | 1,038 | 992 | 1,002 | 286,000 |
| 2014/10/20 | 1,000 | 1,032 | 998 | 1,025 | 309,600 |
| 2014/10/17 | 980 | 994 | 968 | 978 | 338,200 |
| 2014/10/16 | 975 | 998 | 960 | 973 | 370,700 |
| 2014/10/15 | 990 | 1,008 | 985 | 1,000 | 253,700 |
| 2014/10/14 | 980 | 999 | 963 | 975 | 571,600 |
| 2014/10/10 | 972 | 1,020 | 971 | 1,010 | 410,900 |
| 2014/10/09 | 1,058 | 1,058 | 992 | 1,000 | 484,500 |
| 2014/10/08 | 1,034 | 1,046 | 1,023 | 1,039 | 291,400 |
| 2014/10/07 | 1,090 | 1,102 | 1,058 | 1,060 | 310,800 |
| 2014/10/06 | 1,104 | 1,104 | 1,080 | 1,096 | 130,400 |
| 2014/10/03 | 1,080 | 1,103 | 1,069 | 1,087 | 294,500 |
| 2014/10/02 | 1,095 | 1,113 | 1,062 | 1,065 | 566,500 |
| 2014/10/01 | 1,120 | 1,126 | 1,101 | 1,109 | 293,600 |
| 2014/09/30 | 1,130 | 1,144 | 1,109 | 1,119 | 437,600 |
| 2014/09/29 | 1,129 | 1,141 | 1,115 | 1,125 | 255,500 |
| 2014/09/26 | 1,105 | 1,140 | 1,105 | 1,124 | 271,700 |
| 2014/09/25 | 1,166 | 1,183 | 1,121 | 1,129 | 712,700 |
| 2014/09/24 | 1,260 | 1,260 | 1,147 | 1,166 | 1,065,600 |
| 2014/09/22 | 1,217 | 1,287 | 1,205 | 1,260 | 589,900 |
| 2014/09/19 | 1,252 | 1,253 | 1,203 | 1,236 | 918,900 |
| 2014/09/18 | 1,290 | 1,307 | 1,218 | 1,264 | 1,204,000 |
| 2014/09/17 | 1,189 | 1,310 | 1,180 | 1,306 | 1,991,400 |
| 2014/09/16 | 1,155 | 1,242 | 1,111 | 1,200 | 1,665,400 |
| 2014/09/12 | 1,055 | 1,070 | 1,053 | 1,065 | 199,700 |
| 2014/09/11 | 1,060 | 1,083 | 1,051 | 1,059 | 335,200 |
| 2014/09/10 | 1,082 | 1,089 | 1,053 | 1,059 | 301,300 |
| 2014/09/09 | 1,097 | 1,100 | 1,085 | 1,090 | 161,500 |
| 2014/09/08 | 1,097 | 1,110 | 1,082 | 1,094 | 203,600 |
| 2014/09/05 | 1,095 | 1,101 | 1,088 | 1,097 | 186,500 |
| 2014/09/04 | 1,111 | 1,115 | 1,085 | 1,089 | 446,900 |
| 2014/09/03 | 1,120 | 1,126 | 1,111 | 1,111 | 541,800 |
| 2014/09/02 | 1,122 | 1,133 | 1,117 | 1,121 | 510,100 |
| 2014/09/01 | 1,141 | 1,141 | 1,120 | 1,134 | 214,800 |
| 2014/08/29 | 1,131 | 1,146 | 1,120 | 1,146 | 235,700 |
| 2014/08/28 | 1,143 | 1,150 | 1,119 | 1,125 | 293,600 |
| 2014/08/27 | 1,129 | 1,151 | 1,113 | 1,144 | 464,700 |
| 2014/08/26 | 1,147 | 1,147 | 1,109 | 1,111 | 320,000 |
| 2014/08/25 | 1,122 | 1,148 | 1,113 | 1,141 | 243,000 |
| 2014/08/22 | 1,125 | 1,136 | 1,111 | 1,113 | 380,700 |
| 2014/08/21 | 1,104 | 1,145 | 1,104 | 1,129 | 414,200 |
| 2014/08/20 | 1,121 | 1,127 | 1,101 | 1,106 | 479,600 |
| 2014/08/19 | 1,138 | 1,145 | 1,123 | 1,124 | 298,000 |
| 2014/08/18 | 1,155 | 1,155 | 1,135 | 1,137 | 378,600 |
| 2014/08/15 | 1,148 | 1,158 | 1,120 | 1,142 | 523,300 |
| 2014/08/14 | 1,125 | 1,185 | 1,121 | 1,162 | 1,317,000 |
| 2014/08/13 | 1,269 | 1,290 | 1,255 | 1,275 | 313,900 |
| 2014/08/12 | 1,260 | 1,299 | 1,253 | 1,275 | 338,300 |
| 2014/08/11 | 1,248 | 1,260 | 1,235 | 1,253 | 134,900 |
| 2014/08/08 | 1,227 | 1,243 | 1,206 | 1,226 | 288,800 |
| 2014/08/07 | 1,236 | 1,256 | 1,228 | 1,248 | 200,900 |
| 2014/08/06 | 1,280 | 1,283 | 1,231 | 1,250 | 395,800 |
| 2014/08/05 | 1,314 | 1,324 | 1,290 | 1,291 | 261,400 |
| 2014/08/04 | 1,294 | 1,309 | 1,265 | 1,300 | 228,700 |
| 2014/08/01 | 1,276 | 1,293 | 1,272 | 1,284 | 456,000 |
| 2014/07/31 | 1,299 | 1,345 | 1,294 | 1,306 | 358,200 |
| 2014/07/30 | 1,270 | 1,291 | 1,270 | 1,288 | 185,900 |
| 2014/07/29 | 1,286 | 1,299 | 1,268 | 1,270 | 291,200 |
| 2014/07/28 | 1,298 | 1,300 | 1,281 | 1,288 | 196,400 |
| 2014/07/25 | 1,287 | 1,306 | 1,276 | 1,298 | 342,600 |
| 2014/07/24 | 1,278 | 1,326 | 1,266 | 1,302 | 538,900 |
| 2014/07/23 | 1,274 | 1,290 | 1,257 | 1,282 | 326,600 |
| 2014/07/22 | 1,300 | 1,305 | 1,272 | 1,279 | 197,500 |
| 2014/07/18 | 1,281 | 1,300 | 1,280 | 1,281 | 283,700 |
| 2014/07/17 | 1,335 | 1,340 | 1,300 | 1,307 | 332,900 |
| 2014/07/16 | 1,357 | 1,375 | 1,305 | 1,323 | 479,900 |
| 2014/07/15 | 1,316 | 1,380 | 1,316 | 1,361 | 982,300 |
| 2014/07/14 | 1,281 | 1,310 | 1,281 | 1,305 | 302,600 |
| 2014/07/11 | 1,295 | 1,316 | 1,280 | 1,302 | 525,300 |
| 2014/07/10 | 1,338 | 1,363 | 1,317 | 1,318 | 487,600 |
| 2014/07/09 | 1,371 | 1,374 | 1,326 | 1,356 | 803,500 |
| 2014/07/08 | 1,403 | 1,419 | 1,382 | 1,399 | 610,600 |
| 2014/07/07 | 1,411 | 1,444 | 1,402 | 1,418 | 395,000 |
| 2014/07/04 | 1,453 | 1,465 | 1,421 | 1,430 | 635,000 |
| 2014/07/03 | 1,470 | 1,478 | 1,426 | 1,439 | 830,500 |
| 2014/07/02 | 1,496 | 1,510 | 1,469 | 1,475 | 991,200 |
| 2014/07/01 | 1,495 | 1,510 | 1,448 | 1,472 | 820,200 |
| 2014/06/30 | 1,529 | 1,537 | 1,448 | 1,488 | 1,385,300 |
| 2014/06/27 | 1,530 | 1,550 | 1,390 | 1,499 | 1,852,200 |
| 2014/06/26 | 1,452 | 1,615 | 1,447 | 1,550 | 4,202,200 |
| 2014/06/25 | 1,475 | 1,484 | 1,418 | 1,430 | 1,097,100 |
| 2014/06/24 | 1,430 | 1,485 | 1,405 | 1,483 | 1,200,700 |
| 2014/06/23 | 1,415 | 1,450 | 1,405 | 1,448 | 1,875,900 |
| 2014/06/20 | 1,327 | 1,405 | 1,321 | 1,393 | 1,282,300 |
| 2014/06/19 | 1,309 | 1,336 | 1,303 | 1,323 | 304,000 |
| 2014/06/18 | 1,315 | 1,316 | 1,290 | 1,310 | 595,500 |
| 2014/06/17 | 1,303 | 1,329 | 1,281 | 1,307 | 330,700 |
| 2014/06/16 | 1,329 | 1,340 | 1,315 | 1,322 | 294,500 |
| 2014/06/13 | 1,300 | 1,328 | 1,292 | 1,328 | 295,800 |
| 2014/06/12 | 1,290 | 1,324 | 1,290 | 1,304 | 204,600 |
| 2014/06/11 | 1,271 | 1,321 | 1,271 | 1,320 | 416,400 |
| 2014/06/10 | 1,320 | 1,329 | 1,286 | 1,291 | 434,400 |
| 2014/06/09 | 1,323 | 1,359 | 1,310 | 1,333 | 470,600 |
| 2014/06/06 | 1,315 | 1,330 | 1,297 | 1,319 | 708,200 |
| 2014/06/05 | 1,340 | 1,347 | 1,280 | 1,335 | 826,700 |
| 2014/06/04 | 1,274 | 1,333 | 1,254 | 1,312 | 996,200 |
| 2014/06/03 | 1,255 | 1,275 | 1,254 | 1,258 | 495,500 |
| 2014/06/02 | 1,263 | 1,265 | 1,233 | 1,237 | 553,600 |
| 2014/05/30 | 1,212 | 1,245 | 1,191 | 1,234 | 996,100 |
| 2014/05/29 | 1,126 | 1,185 | 1,119 | 1,182 | 451,700 |
| 2014/05/28 | 1,120 | 1,133 | 1,090 | 1,128 | 248,500 |
| 2014/05/27 | 1,125 | 1,146 | 1,119 | 1,120 | 364,700 |
| 2014/05/26 | 1,103 | 1,130 | 1,103 | 1,125 | 344,900 |
| 2014/05/23 | 1,090 | 1,116 | 1,085 | 1,091 | 210,200 |
| 2014/05/22 | 1,082 | 1,124 | 1,070 | 1,103 | 501,200 |
| 2014/05/21 | 1,055 | 1,084 | 1,049 | 1,073 | 289,900 |
| 2014/05/20 | 1,072 | 1,092 | 1,060 | 1,063 | 259,400 |
| 2014/05/19 | 1,102 | 1,111 | 1,037 | 1,055 | 508,400 |
| 2014/05/16 | 1,120 | 1,123 | 1,085 | 1,102 | 622,700 |
| 2014/05/15 | 1,147 | 1,153 | 1,123 | 1,141 | 525,300 |
| 2014/05/14 | 1,155 | 1,192 | 1,151 | 1,181 | 486,400 |
| 2014/05/13 | 1,120 | 1,164 | 1,118 | 1,151 | 639,800 |
| 2014/05/12 | 1,100 | 1,130 | 1,047 | 1,063 | 489,600 |
| 2014/05/09 | 1,113 | 1,135 | 1,101 | 1,113 | 441,800 |
| 2014/05/08 | 1,090 | 1,129 | 1,090 | 1,112 | 516,800 |
| 2014/05/07 | 1,080 | 1,099 | 1,072 | 1,081 | 409,000 |
| 2014/05/02 | 1,100 | 1,123 | 1,094 | 1,101 | 263,200 |
| 2014/05/01 | 1,089 | 1,125 | 1,089 | 1,114 | 336,800 |
| 2014/04/30 | 1,153 | 1,160 | 1,081 | 1,100 | 789,300 |
| 2014/04/28 | 1,192 | 1,203 | 1,160 | 1,169 | 303,800 |
| 2014/04/25 | 1,190 | 1,239 | 1,177 | 1,210 | 657,400 |
| 2014/04/24 | 1,220 | 1,260 | 1,186 | 1,190 | 570,400 |
| 2014/04/23 | 1,185 | 1,241 | 1,176 | 1,236 | 607,500 |
| 2014/04/22 | 1,231 | 1,247 | 1,174 | 1,180 | 723,100 |
| 2014/04/21 | 1,370 | 1,373 | 1,220 | 1,249 | 3,362,700 |
| 2014/04/18 | 1,160 | 1,180 | 1,122 | 1,138 | 495,600 |
| 2014/04/17 | 1,180 | 1,197 | 1,157 | 1,170 | 386,200 |
| 2014/04/16 | 1,120 | 1,169 | 1,116 | 1,162 | 457,400 |
| 2014/04/15 | 1,145 | 1,161 | 1,125 | 1,125 | 362,900 |
| 2014/04/14 | 1,125 | 1,173 | 1,123 | 1,140 | 277,300 |
| 2014/04/11 | 1,144 | 1,177 | 1,129 | 1,148 | 494,900 |
| 2014/04/10 | 1,226 | 1,246 | 1,178 | 1,188 | 439,300 |
| 2014/04/09 | 1,200 | 1,249 | 1,192 | 1,218 | 585,500 |
| 2014/04/08 | 1,268 | 1,268 | 1,216 | 1,216 | 547,600 |
| 2014/04/07 | 1,300 | 1,312 | 1,243 | 1,257 | 540,000 |
| 2014/04/04 | 1,283 | 1,340 | 1,265 | 1,325 | 524,400 |
| 2014/04/03 | 1,293 | 1,304 | 1,277 | 1,283 | 439,200 |
| 2014/04/02 | 1,280 | 1,320 | 1,276 | 1,287 | 564,900 |
| 2014/04/01 | 1,300 | 1,300 | 1,275 | 1,280 | 409,800 |
| 2014/03/31 | 1,327 | 1,343 | 1,285 | 1,304 | 571,300 |
| 2014/03/28 | 1,263 | 1,334 | 1,263 | 1,320 | 755,500 |
| 2014/03/27 | 1,351 | 1,357 | 1,265 | 1,278 | 815,600 |
| 2014/03/26 | 1,312 | 1,377 | 1,296 | 1,357 | 1,064,400 |
| 2014/03/25 | 1,293 | 1,330 | 1,261 | 1,300 | 1,596,200 |
| 2014/03/24 | 1,300 | 1,363 | 1,273 | 1,304 | 1,057,300 |
| 2014/03/20 | 1,310 | 1,327 | 1,226 | 1,315 | 2,009,800 |
| 2014/03/19 | 1,329 | 1,343 | 1,260 | 1,324 | 1,195,300 |
| 2014/03/18 | 1,259 | 1,350 | 1,234 | 1,350 | 1,684,400 |
| 2014/03/17 | 1,399 | 1,442 | 1,157 | 1,200 | 3,879,600 |
| 2014/03/14 | 1,383 | 1,414 | 1,380 | 1,408 | 1,571,300 |
| 2014/03/13 | 1,360 | 1,425 | 1,360 | 1,425 | 2,458,400 |
| 2014/03/12 | 1,323 | 1,355 | 1,304 | 1,344 | 1,875,400 |
| 2014/03/11 | 1,266 | 1,343 | 1,257 | 1,343 | 1,972,400 |
| 2014/03/10 | 1,230 | 1,257 | 1,223 | 1,249 | 987,600 |
| 2014/03/07 | 1,205 | 1,230 | 1,196 | 1,223 | 493,900 |
| 2014/03/06 | 1,156 | 1,205 | 1,152 | 1,188 | 745,200 |
| 2014/03/05 | 1,194 | 1,194 | 1,164 | 1,167 | 409,000 |
| 2014/03/04 | 1,160 | 1,183 | 1,154 | 1,169 | 403,800 |
| 2014/03/03 | 1,127 | 1,178 | 1,105 | 1,170 | 664,900 |
| 2014/02/28 | 1,178 | 1,192 | 1,143 | 1,157 | 712,900 |
| 2014/02/27 | 1,200 | 1,201 | 1,153 | 1,178 | 733,000 |
| 2014/02/26 | 1,240 | 1,250 | 1,215 | 1,217 | 471,100 |
| 2014/02/25 | 1,239 | 1,245 | 1,203 | 1,237 | 830,200 |
| 2014/02/24 | 1,193 | 1,248 | 1,185 | 1,225 | 1,155,500 |
| 2014/02/21 | 1,163 | 1,199 | 1,156 | 1,163 | 734,100 |
| 2014/02/20 | 1,160 | 1,236 | 1,155 | 1,163 | 1,275,900 |
| 2014/02/19 | 1,181 | 1,224 | 1,165 | 1,174 | 815,100 |
| 2014/02/18 | 1,152 | 1,200 | 1,130 | 1,191 | 1,014,700 |
| 2014/02/17 | 1,145 | 1,183 | 1,100 | 1,160 | 1,918,000 |
| 2014/02/14 | 1,040 | 1,122 | 1,010 | 1,115 | 2,731,200 |
| 2014/02/13 | 1,025 | 1,085 | 1,024 | 1,061 | 1,457,900 |
| 2014/02/12 | 1,137 | 1,137 | 1,046 | 1,050 | 1,564,000 |
| 2014/02/10 | 1,107 | 1,135 | 1,093 | 1,107 | 1,243,200 |
| 2014/02/07 | 1,081 | 1,111 | 1,064 | 1,107 | 1,252,900 |
| 2014/02/06 | 998 | 1,079 | 996 | 1,058 | 1,888,200 |
| 2014/02/05 | 1,010 | 1,025 | 945 | 977 | 1,691,100 |
| 2014/02/04 | 950 | 1,003 | 905 | 971 | 3,827,200 |
| 2014/02/03 | 1,067 | 1,076 | 995 | 1,007 | 2,628,500 |
| 2014/01/31 | 1,147 | 1,175 | 1,075 | 1,097 | 2,257,000 |
| 2014/01/30 | 1,142 | 1,143 | 1,102 | 1,126 | 1,389,300 |
| 2014/01/29 | 1,184 | 1,211 | 1,158 | 1,180 | 2,131,300 |
| 2014/01/28 | 1,166 | 1,208 | 1,120 | 1,160 | 2,377,600 |
| 2014/01/27 | 1,225 | 1,243 | 1,191 | 1,196 | 1,850,800 |
| 2014/01/24 | 1,263 | 1,307 | 1,258 | 1,270 | 1,020,200 |
| 2014/01/23 | 1,342 | 1,348 | 1,264 | 1,286 | 2,145,700 |
| 2014/01/22 | 1,337 | 1,365 | 1,333 | 1,350 | 521,600 |
| 2014/01/21 | 1,355 | 1,364 | 1,336 | 1,350 | 730,600 |
| 2014/01/20 | 1,339 | 1,395 | 1,331 | 1,350 | 910,300 |
| 2014/01/17 | 1,336 | 1,357 | 1,326 | 1,339 | 1,348,700 |
| 2014/01/16 | 1,378 | 1,389 | 1,341 | 1,351 | 1,046,200 |
| 2014/01/15 | 1,385 | 1,402 | 1,371 | 1,385 | 722,300 |
| 2014/01/14 | 1,406 | 1,413 | 1,374 | 1,380 | 1,146,400 |
| 2014/01/10 | 1,400 | 1,437 | 1,390 | 1,433 | 951,600 |
| 2014/01/09 | 1,435 | 1,440 | 1,415 | 1,419 | 530,800 |
| 2014/01/08 | 1,478 | 1,484 | 1,431 | 1,444 | 697,300 |
| 2014/01/07 | 1,493 | 1,494 | 1,460 | 1,470 | 594,500 |
| 2014/01/06 | 1,503 | 1,521 | 1,476 | 1,500 | 965,500 |