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 |
|---|---|---|---|---|---|
| 2015/12/30 | 966 | 981 | 966 | 972 | 141,600 |
| 2015/12/29 | 964 | 978 | 954 | 976 | 185,900 |
| 2015/12/28 | 956 | 973 | 952 | 964 | 182,200 |
| 2015/12/25 | 960 | 960 | 940 | 949 | 567,500 |
| 2015/12/24 | 975 | 979 | 961 | 964 | 506,700 |
| 2015/12/22 | 982 | 994 | 972 | 974 | 205,100 |
| 2015/12/21 | 1,004 | 1,016 | 991 | 992 | 204,900 |
| 2015/12/18 | 1,041 | 1,053 | 1,015 | 1,024 | 414,800 |
| 2015/12/17 | 1,060 | 1,063 | 1,023 | 1,025 | 330,700 |
| 2015/12/16 | 1,061 | 1,061 | 1,042 | 1,047 | 253,600 |
| 2015/12/15 | 1,034 | 1,060 | 1,023 | 1,031 | 190,800 |
| 2015/12/14 | 1,020 | 1,048 | 1,019 | 1,034 | 287,000 |
| 2015/12/11 | 1,050 | 1,064 | 1,042 | 1,050 | 239,000 |
| 2015/12/10 | 1,055 | 1,065 | 1,029 | 1,056 | 533,800 |
| 2015/12/09 | 1,080 | 1,100 | 1,069 | 1,079 | 342,200 |
| 2015/12/08 | 1,121 | 1,121 | 1,083 | 1,107 | 513,700 |
| 2015/12/07 | 1,091 | 1,120 | 1,062 | 1,105 | 927,400 |
| 2015/12/04 | 1,050 | 1,084 | 1,041 | 1,061 | 841,300 |
| 2015/12/03 | 1,010 | 1,089 | 1,000 | 1,073 | 1,345,800 |
| 2015/12/02 | 949 | 959 | 949 | 953 | 219,200 |
| 2015/12/01 | 954 | 960 | 950 | 953 | 142,700 |
| 2015/11/30 | 954 | 963 | 947 | 963 | 245,200 |
| 2015/11/27 | 957 | 959 | 951 | 952 | 125,200 |
| 2015/11/26 | 960 | 972 | 957 | 961 | 205,700 |
| 2015/11/25 | 961 | 964 | 950 | 957 | 225,900 |
| 2015/11/24 | 956 | 967 | 954 | 963 | 180,700 |
| 2015/11/20 | 956 | 963 | 952 | 963 | 211,600 |
| 2015/11/19 | 962 | 976 | 958 | 964 | 200,200 |
| 2015/11/18 | 980 | 983 | 960 | 962 | 204,900 |
| 2015/11/17 | 990 | 991 | 974 | 977 | 218,600 |
| 2015/11/16 | 971 | 995 | 965 | 973 | 256,300 |
| 2015/11/13 | 970 | 971 | 951 | 964 | 270,000 |
| 2015/11/12 | 997 | 1,020 | 985 | 989 | 130,300 |
| 2015/11/11 | 1,001 | 1,040 | 999 | 1,021 | 296,200 |
| 2015/11/10 | 996 | 1,004 | 983 | 1,001 | 194,100 |
| 2015/11/09 | 1,000 | 1,008 | 994 | 996 | 174,600 |
| 2015/11/06 | 1,000 | 1,008 | 998 | 998 | 147,900 |
| 2015/11/05 | 1,000 | 1,012 | 996 | 1,005 | 220,800 |
| 2015/11/04 | 999 | 1,026 | 992 | 1,005 | 394,300 |
| 2015/11/02 | 978 | 999 | 965 | 991 | 239,600 |
| 2015/10/30 | 976 | 983 | 961 | 978 | 436,900 |
| 2015/10/29 | 984 | 994 | 967 | 978 | 515,300 |
| 2015/10/28 | 983 | 997 | 979 | 984 | 393,100 |
| 2015/10/27 | 1,000 | 1,000 | 982 | 983 | 325,200 |
| 2015/10/26 | 993 | 1,004 | 986 | 1,000 | 560,800 |
| 2015/10/23 | 986 | 994 | 974 | 981 | 415,000 |
| 2015/10/22 | 984 | 985 | 966 | 976 | 421,500 |
| 2015/10/21 | 982 | 993 | 980 | 987 | 305,600 |
| 2015/10/20 | 989 | 989 | 984 | 984 | 271,500 |
| 2015/10/19 | 1,010 | 1,012 | 985 | 992 | 345,500 |
| 2015/10/16 | 1,004 | 1,023 | 1,004 | 1,011 | 274,500 |
| 2015/10/15 | 1,009 | 1,016 | 1,001 | 1,010 | 214,800 |
| 2015/10/14 | 1,025 | 1,025 | 1,005 | 1,011 | 281,400 |
| 2015/10/13 | 1,025 | 1,034 | 1,025 | 1,027 | 182,600 |
| 2015/10/09 | 1,024 | 1,028 | 1,016 | 1,022 | 122,300 |
| 2015/10/08 | 1,019 | 1,035 | 1,019 | 1,024 | 222,300 |
| 2015/10/07 | 1,024 | 1,031 | 1,013 | 1,021 | 300,500 |
| 2015/10/06 | 1,046 | 1,055 | 1,023 | 1,026 | 282,200 |
| 2015/10/05 | 1,002 | 1,028 | 1,000 | 1,016 | 213,200 |
| 2015/10/02 | 998 | 1,010 | 982 | 987 | 266,300 |
| 2015/10/01 | 961 | 1,004 | 961 | 1,000 | 301,500 |
| 2015/09/30 | 961 | 975 | 953 | 957 | 372,500 |
| 2015/09/29 | 981 | 992 | 948 | 948 | 406,800 |
| 2015/09/28 | 996 | 1,020 | 982 | 996 | 340,400 |
| 2015/09/25 | 1,030 | 1,030 | 986 | 1,001 | 505,000 |
| 2015/09/24 | 1,045 | 1,068 | 1,006 | 1,013 | 559,100 |
| 2015/09/18 | 1,105 | 1,112 | 1,072 | 1,074 | 462,300 |
| 2015/09/17 | 1,100 | 1,132 | 1,079 | 1,107 | 532,100 |
| 2015/09/16 | 1,121 | 1,123 | 1,092 | 1,097 | 354,200 |
| 2015/09/15 | 1,125 | 1,135 | 1,115 | 1,121 | 253,400 |
| 2015/09/14 | 1,114 | 1,131 | 1,106 | 1,122 | 228,000 |
| 2015/09/11 | 1,092 | 1,141 | 1,090 | 1,134 | 467,000 |
| 2015/09/10 | 1,090 | 1,098 | 1,076 | 1,094 | 355,800 |
| 2015/09/09 | 1,072 | 1,110 | 1,065 | 1,100 | 594,400 |
| 2015/09/08 | 1,043 | 1,059 | 1,043 | 1,047 | 487,000 |
| 2015/09/07 | 1,057 | 1,059 | 1,036 | 1,043 | 496,900 |
| 2015/09/04 | 1,084 | 1,085 | 1,048 | 1,065 | 680,600 |
| 2015/09/03 | 1,064 | 1,087 | 1,061 | 1,070 | 767,100 |
| 2015/09/02 | 1,009 | 1,081 | 1,009 | 1,052 | 765,200 |
| 2015/09/01 | 1,028 | 1,036 | 1,005 | 1,008 | 666,400 |
| 2015/08/31 | 1,010 | 1,035 | 1,003 | 1,030 | 394,800 |
| 2015/08/28 | 1,010 | 1,022 | 1,000 | 1,019 | 874,300 |
| 2015/08/27 | 980 | 999 | 967 | 995 | 653,100 |
| 2015/08/26 | 940 | 963 | 916 | 956 | 596,100 |
| 2015/08/25 | 899 | 975 | 890 | 940 | 1,265,500 |
| 2015/08/24 | 962 | 983 | 913 | 914 | 1,200,000 |
| 2015/08/21 | 988 | 1,010 | 976 | 992 | 600,100 |
| 2015/08/20 | 996 | 1,013 | 993 | 1,004 | 627,700 |
| 2015/08/19 | 993 | 1,016 | 993 | 996 | 759,800 |
| 2015/08/18 | 952 | 1,000 | 952 | 992 | 781,800 |
| 2015/08/17 | 935 | 953 | 935 | 949 | 504,600 |
| 2015/08/14 | 915 | 948 | 915 | 929 | 488,300 |
| 2015/08/13 | 918 | 930 | 904 | 908 | 770,000 |
| 2015/08/12 | 950 | 958 | 939 | 948 | 307,100 |
| 2015/08/11 | 954 | 967 | 949 | 954 | 508,800 |
| 2015/08/10 | 955 | 964 | 946 | 950 | 466,400 |
| 2015/08/07 | 978 | 987 | 963 | 964 | 573,400 |
| 2015/08/06 | 990 | 990 | 980 | 981 | 183,100 |
| 2015/08/05 | 990 | 992 | 981 | 985 | 282,200 |
| 2015/08/04 | 998 | 1,001 | 985 | 989 | 400,100 |
| 2015/08/03 | 1,009 | 1,011 | 1,000 | 1,005 | 124,400 |
| 2015/07/31 | 1,030 | 1,030 | 1,009 | 1,014 | 116,200 |
| 2015/07/30 | 1,018 | 1,038 | 1,018 | 1,022 | 127,000 |
| 2015/07/29 | 1,032 | 1,038 | 1,006 | 1,012 | 156,600 |
| 2015/07/28 | 1,016 | 1,028 | 998 | 1,023 | 185,000 |
| 2015/07/27 | 1,024 | 1,039 | 1,013 | 1,017 | 206,500 |
| 2015/07/24 | 1,025 | 1,033 | 1,013 | 1,024 | 201,000 |
| 2015/07/23 | 1,042 | 1,050 | 1,034 | 1,034 | 159,700 |
| 2015/07/22 | 1,035 | 1,056 | 1,027 | 1,047 | 210,000 |
| 2015/07/21 | 1,053 | 1,066 | 1,022 | 1,032 | 279,600 |
| 2015/07/17 | 1,061 | 1,072 | 1,057 | 1,060 | 207,600 |
| 2015/07/16 | 1,046 | 1,062 | 1,038 | 1,059 | 119,100 |
| 2015/07/15 | 1,073 | 1,075 | 1,051 | 1,061 | 159,500 |
| 2015/07/14 | 1,090 | 1,096 | 1,072 | 1,073 | 160,400 |
| 2015/07/13 | 1,070 | 1,098 | 1,070 | 1,079 | 186,400 |
| 2015/07/10 | 1,046 | 1,078 | 1,038 | 1,065 | 531,500 |
| 2015/07/09 | 1,032 | 1,057 | 994 | 1,047 | 443,700 |
| 2015/07/08 | 1,115 | 1,115 | 1,069 | 1,072 | 364,900 |
| 2015/07/07 | 1,127 | 1,149 | 1,116 | 1,124 | 226,000 |
| 2015/07/06 | 1,133 | 1,146 | 1,105 | 1,110 | 259,100 |
| 2015/07/03 | 1,171 | 1,171 | 1,150 | 1,160 | 247,500 |
| 2015/07/02 | 1,162 | 1,190 | 1,161 | 1,180 | 216,200 |
| 2015/07/01 | 1,169 | 1,173 | 1,154 | 1,159 | 183,800 |
| 2015/06/30 | 1,168 | 1,175 | 1,147 | 1,156 | 334,700 |
| 2015/06/29 | 1,170 | 1,178 | 1,160 | 1,168 | 281,500 |
| 2015/06/26 | 1,193 | 1,220 | 1,190 | 1,212 | 180,700 |
| 2015/06/25 | 1,211 | 1,215 | 1,183 | 1,190 | 244,200 |
| 2015/06/24 | 1,219 | 1,233 | 1,208 | 1,211 | 159,300 |
| 2015/06/23 | 1,225 | 1,225 | 1,210 | 1,213 | 135,900 |
| 2015/06/22 | 1,201 | 1,233 | 1,201 | 1,219 | 177,900 |
| 2015/06/19 | 1,218 | 1,220 | 1,203 | 1,210 | 139,900 |
| 2015/06/18 | 1,213 | 1,218 | 1,186 | 1,210 | 444,100 |
| 2015/06/17 | 1,225 | 1,227 | 1,210 | 1,217 | 311,300 |
| 2015/06/16 | 1,226 | 1,237 | 1,210 | 1,231 | 346,500 |
| 2015/06/15 | 1,227 | 1,242 | 1,190 | 1,242 | 317,800 |
| 2015/06/12 | 1,246 | 1,247 | 1,232 | 1,243 | 245,600 |
| 2015/06/11 | 1,247 | 1,258 | 1,242 | 1,255 | 340,000 |
| 2015/06/10 | 1,242 | 1,255 | 1,232 | 1,250 | 282,400 |
| 2015/06/09 | 1,230 | 1,253 | 1,227 | 1,253 | 350,900 |
| 2015/06/08 | 1,245 | 1,254 | 1,231 | 1,244 | 533,500 |
| 2015/06/05 | 1,256 | 1,266 | 1,239 | 1,265 | 289,000 |
| 2015/06/04 | 1,210 | 1,261 | 1,210 | 1,260 | 381,500 |
| 2015/06/03 | 1,209 | 1,227 | 1,200 | 1,208 | 394,500 |
| 2015/06/02 | 1,246 | 1,248 | 1,224 | 1,224 | 580,400 |
| 2015/06/01 | 1,250 | 1,255 | 1,216 | 1,253 | 508,900 |
| 2015/05/29 | 1,263 | 1,268 | 1,251 | 1,257 | 309,500 |
| 2015/05/28 | 1,269 | 1,275 | 1,254 | 1,275 | 348,400 |
| 2015/05/27 | 1,289 | 1,289 | 1,262 | 1,269 | 352,000 |
| 2015/05/26 | 1,305 | 1,335 | 1,258 | 1,280 | 814,200 |
| 2015/05/25 | 1,320 | 1,323 | 1,291 | 1,304 | 1,002,500 |
| 2015/05/22 | 1,241 | 1,299 | 1,240 | 1,299 | 513,500 |
| 2015/05/21 | 1,239 | 1,254 | 1,227 | 1,241 | 228,800 |
| 2015/05/20 | 1,258 | 1,264 | 1,241 | 1,245 | 363,000 |
| 2015/05/19 | 1,270 | 1,276 | 1,241 | 1,258 | 418,200 |
| 2015/05/18 | 1,268 | 1,282 | 1,251 | 1,276 | 338,700 |
| 2015/05/15 | 1,270 | 1,324 | 1,260 | 1,268 | 1,047,100 |
| 2015/05/14 | 1,195 | 1,250 | 1,192 | 1,226 | 558,000 |
| 2015/05/13 | 1,175 | 1,211 | 1,155 | 1,195 | 658,800 |
| 2015/05/12 | 1,233 | 1,257 | 1,205 | 1,214 | 415,700 |
| 2015/05/11 | 1,224 | 1,239 | 1,221 | 1,224 | 341,200 |
| 2015/05/08 | 1,200 | 1,210 | 1,177 | 1,200 | 217,800 |
| 2015/05/07 | 1,220 | 1,236 | 1,168 | 1,189 | 478,900 |
| 2015/05/01 | 1,229 | 1,238 | 1,204 | 1,231 | 368,400 |
| 2015/04/30 | 1,236 | 1,260 | 1,225 | 1,232 | 419,800 |
| 2015/04/28 | 1,275 | 1,275 | 1,233 | 1,243 | 364,300 |
| 2015/04/27 | 1,259 | 1,317 | 1,254 | 1,265 | 755,000 |
| 2015/04/24 | 1,255 | 1,280 | 1,245 | 1,267 | 551,200 |
| 2015/04/23 | 1,250 | 1,278 | 1,209 | 1,254 | 725,700 |
| 2015/04/22 | 1,201 | 1,276 | 1,201 | 1,246 | 791,400 |
| 2015/04/21 | 1,200 | 1,213 | 1,150 | 1,197 | 464,400 |
| 2015/04/20 | 1,225 | 1,257 | 1,189 | 1,203 | 806,100 |
| 2015/04/17 | 1,192 | 1,218 | 1,184 | 1,204 | 584,900 |
| 2015/04/16 | 1,177 | 1,189 | 1,166 | 1,184 | 251,400 |
| 2015/04/15 | 1,205 | 1,208 | 1,165 | 1,175 | 533,000 |
| 2015/04/14 | 1,172 | 1,214 | 1,133 | 1,204 | 1,031,500 |
| 2015/04/13 | 1,080 | 1,172 | 1,080 | 1,172 | 923,800 |
| 2015/04/10 | 1,100 | 1,118 | 1,070 | 1,084 | 389,800 |
| 2015/04/09 | 1,114 | 1,120 | 1,079 | 1,086 | 476,900 |
| 2015/04/08 | 1,055 | 1,113 | 1,047 | 1,110 | 685,800 |
| 2015/04/07 | 1,040 | 1,054 | 1,040 | 1,048 | 347,200 |
| 2015/04/06 | 1,023 | 1,050 | 1,022 | 1,045 | 195,100 |
| 2015/04/03 | 1,032 | 1,047 | 1,029 | 1,032 | 153,700 |
| 2015/04/02 | 1,023 | 1,046 | 1,022 | 1,044 | 213,000 |
| 2015/04/01 | 1,028 | 1,033 | 1,016 | 1,026 | 160,800 |
| 2015/03/31 | 1,030 | 1,048 | 1,023 | 1,034 | 591,100 |
| 2015/03/30 | 1,030 | 1,041 | 1,016 | 1,017 | 287,300 |
| 2015/03/27 | 1,001 | 1,048 | 1,001 | 1,029 | 374,300 |
| 2015/03/26 | 1,017 | 1,024 | 1,008 | 1,015 | 215,600 |
| 2015/03/25 | 1,019 | 1,030 | 1,012 | 1,029 | 254,400 |
| 2015/03/24 | 1,013 | 1,033 | 1,009 | 1,012 | 212,600 |
| 2015/03/23 | 992 | 1,020 | 992 | 1,014 | 320,000 |
| 2015/03/20 | 1,013 | 1,020 | 1,006 | 1,019 | 174,100 |
| 2015/03/19 | 1,018 | 1,024 | 1,012 | 1,018 | 172,800 |
| 2015/03/18 | 1,014 | 1,040 | 1,013 | 1,029 | 275,000 |
| 2015/03/17 | 1,015 | 1,028 | 1,014 | 1,018 | 308,000 |
| 2015/03/16 | 1,040 | 1,040 | 1,012 | 1,019 | 386,900 |
| 2015/03/13 | 1,061 | 1,076 | 1,040 | 1,048 | 351,000 |
| 2015/03/12 | 1,014 | 1,092 | 1,014 | 1,075 | 861,700 |
| 2015/03/11 | 1,026 | 1,035 | 1,016 | 1,022 | 204,100 |
| 2015/03/10 | 1,027 | 1,041 | 1,009 | 1,039 | 408,000 |
| 2015/03/09 | 1,039 | 1,040 | 1,020 | 1,027 | 303,900 |
| 2015/03/06 | 1,050 | 1,070 | 1,035 | 1,043 | 200,500 |
| 2015/03/05 | 1,034 | 1,070 | 1,034 | 1,060 | 277,200 |
| 2015/03/04 | 1,036 | 1,049 | 1,026 | 1,040 | 222,100 |
| 2015/03/03 | 1,020 | 1,043 | 1,020 | 1,029 | 219,600 |
| 2015/03/02 | 1,025 | 1,043 | 1,018 | 1,023 | 205,400 |
| 2015/02/27 | 1,028 | 1,042 | 1,022 | 1,027 | 195,900 |
| 2015/02/26 | 1,025 | 1,030 | 1,010 | 1,030 | 206,500 |
| 2015/02/25 | 1,034 | 1,038 | 1,022 | 1,031 | 134,400 |
| 2015/02/24 | 1,025 | 1,040 | 1,011 | 1,040 | 284,100 |
| 2015/02/23 | 1,069 | 1,074 | 1,024 | 1,026 | 360,700 |
| 2015/02/20 | 1,067 | 1,093 | 1,067 | 1,076 | 297,000 |
| 2015/02/19 | 1,052 | 1,077 | 1,046 | 1,059 | 452,700 |
| 2015/02/18 | 1,062 | 1,074 | 1,045 | 1,062 | 370,500 |
| 2015/02/17 | 1,020 | 1,059 | 1,020 | 1,049 | 517,600 |
| 2015/02/16 | 1,009 | 1,023 | 1,003 | 1,015 | 177,000 |
| 2015/02/13 | 982 | 1,020 | 980 | 1,015 | 278,400 |
| 2015/02/12 | 995 | 1,022 | 995 | 1,010 | 203,200 |
| 2015/02/10 | 1,012 | 1,025 | 991 | 992 | 280,000 |
| 2015/02/09 | 1,009 | 1,033 | 1,005 | 1,025 | 376,300 |
| 2015/02/06 | 988 | 1,010 | 984 | 1,009 | 484,700 |
| 2015/02/05 | 952 | 984 | 950 | 982 | 283,600 |
| 2015/02/04 | 942 | 967 | 930 | 962 | 468,300 |
| 2015/02/03 | 959 | 969 | 941 | 944 | 318,800 |
| 2015/02/02 | 953 | 980 | 952 | 963 | 329,500 |
| 2015/01/30 | 958 | 973 | 958 | 963 | 173,300 |
| 2015/01/29 | 970 | 971 | 953 | 960 | 289,600 |
| 2015/01/28 | 971 | 974 | 966 | 970 | 220,300 |
| 2015/01/27 | 971 | 983 | 970 | 974 | 202,800 |
| 2015/01/26 | 981 | 981 | 965 | 969 | 288,200 |
| 2015/01/23 | 987 | 993 | 974 | 981 | 357,200 |
| 2015/01/22 | 991 | 998 | 984 | 990 | 205,100 |
| 2015/01/21 | 1,000 | 1,004 | 988 | 997 | 259,100 |
| 2015/01/20 | 974 | 1,004 | 974 | 985 | 220,400 |
| 2015/01/19 | 992 | 993 | 970 | 977 | 309,200 |
| 2015/01/16 | 993 | 1,000 | 981 | 992 | 332,000 |
| 2015/01/15 | 993 | 1,008 | 993 | 996 | 226,400 |
| 2015/01/14 | 1,000 | 1,012 | 995 | 999 | 826,000 |
| 2015/01/13 | 1,000 | 1,032 | 995 | 1,024 | 539,600 |
| 2015/01/09 | 1,013 | 1,026 | 1,006 | 1,024 | 313,700 |
| 2015/01/08 | 1,011 | 1,019 | 1,001 | 1,006 | 394,000 |
| 2015/01/07 | 1,000 | 1,013 | 1,000 | 1,005 | 263,400 |
| 2015/01/06 | 1,031 | 1,039 | 1,011 | 1,013 | 368,800 |
| 2015/01/05 | 1,048 | 1,076 | 1,041 | 1,065 | 149,400 |