8508 Jトラスト(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 359 | 359 | 359 | 359 | 1,004 | 161.15 |
| 2000-12-28 | 367 | 367 | 354 | 354 | 4,017 | 158.90 |
| 2000-12-27 | 368 | 368 | 368 | 368 | 1,004 | 165.19 |
| 2000-12-26 | 386 | 386 | 367 | 367 | 4,017 | 164.74 |
| 2000-12-25 | 408 | 408 | 361 | 386 | 11,047 | 173.27 |
| 2000-12-22 | 408 | 408 | 368 | 397 | 5,022 | 178.21 |
| 2000-12-21 | 399 | 399 | 399 | 399 | 1,004 | 179.10 |
| 2000-12-20 | 419 | 419 | 419 | 419 | 4,017 | 188.08 |
| 2000-12-19 | 438 | 438 | 419 | 419 | 11,047 | 188.08 |
| 2000-12-18 | 448 | 448 | 448 | 448 | 7,030 | 201.10 |
| 2000-12-15 | 418 | 437 | 418 | 437 | 4,017 | 196.16 |
| 2000-12-13 | 438 | 438 | 438 | 438 | 3,013 | 196.61 |
| 2000-12-12 | 436 | 436 | 436 | 436 | 1,004 | 195.71 |
| 2000-12-11 | 418 | 438 | 418 | 438 | 3,013 | 196.61 |
| 2000-12-08 | 436 | 436 | 436 | 436 | 1,004 | 195.71 |
| 2000-12-07 | 448 | 449 | 438 | 438 | 3,013 | 196.61 |
| 2000-12-06 | 463 | 463 | 448 | 449 | 6,026 | 201.55 |
| 2000-12-05 | 473 | 483 | 473 | 483 | 2,009 | 216.81 |
| 2000-12-04 | 488 | 488 | 488 | 488 | 1,004 | 219.05 |
| 2000-12-01 | 473 | 478 | 473 | 478 | 3,013 | 214.57 |
| 2000-11-30 | 488 | 488 | 488 | 488 | 5,022 | 219.05 |
| 2000-11-29 | 487 | 487 | 452 | 477 | 3,013 | 214.12 |
| 2000-11-24 | 507 | 507 | 507 | 507 | 2,009 | 227.58 |
| 2000-11-22 | 497 | 498 | 497 | 498 | 8,034 | 223.54 |
| 2000-11-20 | 508 | 508 | 508 | 508 | 2,009 | 228.03 |
| 2000-11-17 | 492 | 492 | 492 | 492 | 1,004 | 220.85 |
| 2000-11-16 | 495 | 498 | 495 | 498 | 3,013 | 223.54 |
| 2000-11-15 | 497 | 497 | 497 | 497 | 1,004 | 223.09 |
| 2000-11-14 | 498 | 498 | 498 | 498 | 5,022 | 223.54 |
| 2000-11-13 | 498 | 498 | 497 | 498 | 6,026 | 223.54 |
| 2000-11-10 | 498 | 498 | 498 | 498 | 6,026 | 223.54 |
| 2000-11-09 | 507 | 507 | 498 | 498 | 3,013 | 223.54 |
| 2000-11-08 | 507 | 507 | 507 | 507 | 1,004 | 227.58 |
| 2000-11-07 | 498 | 507 | 498 | 507 | 7,030 | 227.58 |
| 2000-11-06 | 488 | 498 | 488 | 498 | 19,082 | 223.54 |
| 2000-11-02 | 488 | 488 | 488 | 488 | 4,017 | 219.05 |
| 2000-11-01 | 498 | 498 | 488 | 488 | 6,026 | 219.05 |
| 2000-10-31 | 504 | 505 | 503 | 503 | 6,026 | 225.79 |
| 2000-10-30 | 504 | 504 | 503 | 503 | 4,017 | 225.79 |
| 2000-10-27 | 518 | 518 | 518 | 518 | 1,004 | 232.52 |
| 2000-10-26 | 483 | 513 | 483 | 513 | 4,017 | 230.28 |
| 2000-10-25 | 508 | 533 | 463 | 483 | 12,052 | 216.81 |
| 2000-10-24 | 535 | 535 | 535 | 535 | 2,009 | 240.15 |
| 2000-10-23 | 498 | 538 | 498 | 536 | 4,017 | 240.60 |
| 2000-10-20 | 546 | 546 | 526 | 526 | 3,013 | 236.11 |
| 2000-10-19 | 483 | 483 | 483 | 483 | 4,017 | 216.81 |
| 2000-10-18 | 461 | 488 | 452 | 488 | 14,060 | 219.05 |
| 2000-10-17 | 543 | 543 | 543 | 543 | 1,004 | 243.74 |
| 2000-10-16 | 547 | 547 | 543 | 543 | 3,013 | 243.74 |
| 2000-10-13 | 498 | 548 | 498 | 547 | 8,034 | 245.54 |
| 2000-10-12 | 557 | 557 | 548 | 548 | 6,026 | 245.99 |
| 2000-10-11 | 568 | 568 | 568 | 568 | 3,013 | 254.96 |
| 2000-10-10 | 574 | 574 | 568 | 568 | 13,056 | 254.96 |
| 2000-10-06 | 568 | 578 | 562 | 578 | 7,030 | 259.45 |
| 2000-10-05 | 577 | 578 | 538 | 568 | 10,043 | 254.96 |
| 2000-10-04 | 587 | 587 | 538 | 577 | 14,060 | 259 |
| 2000-10-03 | 597 | 597 | 597 | 597 | 1,004 | 267.98 |
| 2000-10-02 | 636 | 636 | 617 | 617 | 3,013 | 276.96 |
| 2000-09-29 | 647 | 647 | 647 | 647 | 1,004 | 290.43 |
| 2000-09-26 | 667 | 677 | 667 | 677 | 3,013 | 303.89 |
| 2000-09-25 | 676 | 676 | 667 | 667 | 5,022 | 299.40 |
| 2000-09-22 | 641 | 666 | 640 | 666 | 4,017 | 298.95 |
| 2000-09-21 | 647 | 647 | 639 | 639 | 2,009 | 286.83 |
| 2000-09-20 | 677 | 694 | 669 | 684 | 9,039 | 307.03 |
| 2000-09-19 | 692 | 697 | 692 | 697 | 4,017 | 312.87 |
| 2000-09-18 | 701 | 702 | 697 | 702 | 3,013 | 315.11 |
| 2000-09-14 | 706 | 706 | 697 | 702 | 6,026 | 315.11 |
| 2000-09-13 | 711 | 711 | 711 | 711 | 1,004 | 319.15 |
| 2000-09-12 | 716 | 716 | 696 | 711 | 4,017 | 319.15 |
| 2000-09-11 | 698 | 728 | 698 | 721 | 5,022 | 323.64 |
| 2000-09-08 | 731 | 731 | 711 | 726 | 5,022 | 325.89 |
| 2000-09-07 | 733 | 733 | 731 | 731 | 5,022 | 328.13 |
| 2000-09-06 | 735 | 735 | 735 | 735 | 7,030 | 329.93 |
| 2000-09-05 | 737 | 737 | 737 | 737 | 2,009 | 330.82 |
| 2000-09-04 | 698 | 737 | 698 | 737 | 5,022 | 330.82 |
| 2000-09-01 | 757 | 757 | 727 | 727 | 7,030 | 326.34 |
| 2000-08-31 | 767 | 767 | 767 | 767 | 1,004 | 344.29 |
| 2000-08-30 | 756 | 767 | 756 | 767 | 15,065 | 344.29 |
| 2000-08-29 | 756 | 774 | 752 | 774 | 25,108 | 347.43 |
| 2000-08-28 | 746 | 757 | 746 | 757 | 17,073 | 339.80 |
| 2000-08-25 | 761 | 761 | 737 | 746 | 5,022 | 334.86 |
| 2000-08-24 | 766 | 766 | 766 | 766 | 3,013 | 343.84 |
| 2000-08-23 | 761 | 766 | 761 | 766 | 18,077 | 343.84 |
| 2000-08-22 | 762 | 762 | 742 | 762 | 5,022 | 342.05 |
| 2000-08-21 | 762 | 762 | 762 | 762 | 20,086 | 342.05 |
| 2000-08-18 | 772 | 775 | 745 | 762 | 22,095 | 342.05 |
| 2000-08-17 | 773 | 773 | 772 | 772 | 4,017 | 346.54 |
| 2000-08-16 | 771 | 777 | 767 | 772 | 13,056 | 346.54 |
| 2000-08-15 | 762 | 771 | 757 | 771 | 5,022 | 346.09 |
| 2000-08-14 | 762 | 762 | 762 | 762 | 1,004 | 342.05 |
| 2000-08-11 | 727 | 762 | 726 | 762 | 27,116 | 342.05 |
| 2000-08-10 | 717 | 727 | 717 | 727 | 3,013 | 326.34 |
| 2000-08-09 | 697 | 717 | 687 | 717 | 20,086 | 321.85 |
| 2000-08-08 | 696 | 697 | 696 | 697 | 6,026 | 312.87 |
| 2000-08-07 | 697 | 697 | 696 | 697 | 3,013 | 312.87 |
| 2000-08-04 | 687 | 697 | 687 | 697 | 4,017 | 312.87 |
| 2000-08-03 | 697 | 697 | 697 | 697 | 1,004 | 312.87 |
| 2000-08-02 | 697 | 717 | 687 | 717 | 757,244 | 321.85 |
| 2000-08-01 | 657 | 697 | 657 | 697 | 13,056 | 312.87 |
| 2000-07-31 | 652 | 697 | 652 | 697 | 21,090 | 312.87 |
| 2000-07-28 | 682 | 697 | 682 | 697 | 2,009 | 312.87 |
| 2000-07-27 | 667 | 707 | 667 | 707 | 7,030 | 317.36 |
| 2000-07-26 | 681 | 711 | 681 | 707 | 5,022 | 317.36 |
| 2000-07-25 | 711 | 711 | 707 | 711 | 5,022 | 319.15 |
| 2000-07-24 | 715 | 715 | 715 | 715 | 1,004 | 320.95 |
| 2000-07-21 | 716 | 716 | 716 | 716 | 2,009 | 321.40 |
| 2000-07-19 | 721 | 721 | 716 | 716 | 2,009 | 321.40 |
| 2000-07-18 | 722 | 737 | 722 | 737 | 3,013 | 330.82 |
| 2000-07-17 | 742 | 742 | 727 | 727 | 3,013 | 326.34 |
| 2000-07-14 | 737 | 737 | 732 | 735 | 4,017 | 329.93 |
| 2000-07-13 | 737 | 737 | 737 | 737 | 3,013 | 330.82 |
| 2000-07-12 | 745 | 745 | 745 | 745 | 1,004 | 334.42 |
| 2000-07-11 | 732 | 737 | 732 | 732 | 3,013 | 328.58 |
| 2000-07-10 | 747 | 747 | 732 | 747 | 3,013 | 335.31 |
| 2000-07-07 | 732 | 762 | 732 | 762 | 7,030 | 342.05 |
| 2000-07-06 | 747 | 752 | 743 | 752 | 4,017 | 337.56 |
| 2000-07-05 | 747 | 757 | 747 | 757 | 8,034 | 339.80 |
| 2000-07-04 | 747 | 763 | 747 | 763 | 3,013 | 342.50 |
| 2000-07-03 | 757 | 767 | 757 | 757 | 10,043 | 339.80 |
| 2000-06-30 | 763 | 763 | 757 | 758 | 93,400 | 340.25 |
| 2000-06-29 | 748 | 763 | 748 | 763 | 2,009 | 342.50 |
| 2000-06-28 | 747 | 757 | 737 | 757 | 27,116 | 339.80 |
| 2000-06-27 | 747 | 757 | 737 | 747 | 14,060 | 335.31 |
| 2000-06-26 | 738 | 754 | 738 | 754 | 5,022 | 338.46 |
| 2000-06-23 | 745 | 756 | 744 | 756 | 9,039 | 339.35 |
| 2000-06-22 | 737 | 737 | 736 | 737 | 5,022 | 330.82 |
| 2000-06-21 | 712 | 737 | 707 | 737 | 17,073 | 330.82 |
| 2000-06-20 | 702 | 717 | 697 | 712 | 18,077 | 319.60 |
| 2000-06-19 | 705 | 707 | 702 | 707 | 13,056 | 317.36 |
| 2000-06-16 | 708 | 715 | 697 | 715 | 38,163 | 320.95 |
| 2000-06-15 | 702 | 707 | 687 | 707 | 16,069 | 317.36 |
| 2000-06-14 | 697 | 712 | 687 | 712 | 11,047 | 319.60 |
| 2000-06-13 | 691 | 717 | 687 | 714 | 30,129 | 320.50 |
| 2000-06-12 | 697 | 697 | 687 | 697 | 4,017 | 312.87 |
| 2000-06-09 | 707 | 707 | 707 | 707 | 1,004 | 317.36 |
| 2000-06-08 | 702 | 719 | 702 | 708 | 10,043 | 317.81 |
| 2000-06-07 | 670 | 707 | 670 | 707 | 17,073 | 317.36 |
| 2000-06-06 | 687 | 697 | 674 | 697 | 14,060 | 312.87 |
| 2000-06-05 | 697 | 701 | 687 | 701 | 10,043 | 314.67 |
| 2000-06-02 | 697 | 697 | 697 | 697 | 5,022 | 312.87 |
| 2000-06-01 | 677 | 700 | 677 | 700 | 7,030 | 314.22 |
| 2000-05-31 | 707 | 707 | 702 | 702 | 2,009 | 315.11 |
| 2000-05-30 | 697 | 702 | 697 | 702 | 6,026 | 315.11 |
| 2000-05-29 | 672 | 707 | 667 | 707 | 19,082 | 317.36 |
| 2000-05-26 | 697 | 725 | 697 | 717 | 12,052 | 321.85 |
| 2000-05-25 | 721 | 727 | 702 | 726 | 17,073 | 325.89 |
| 2000-05-24 | 724 | 724 | 707 | 711 | 26,112 | 319.15 |
| 2000-05-23 | 696 | 727 | 677 | 727 | 22,095 | 326.34 |
| 2000-05-22 | 682 | 702 | 680 | 702 | 9,039 | 315.11 |
| 2000-05-19 | 697 | 702 | 697 | 702 | 6,026 | 315.11 |
| 2000-05-18 | 707 | 707 | 698 | 707 | 9,039 | 317.36 |
| 2000-05-17 | 698 | 712 | 698 | 712 | 5,022 | 319.60 |
| 2000-05-16 | 697 | 717 | 696 | 717 | 15,065 | 321.85 |
| 2000-05-15 | 727 | 727 | 697 | 724 | 7,030 | 324.99 |
| 2000-05-12 | 692 | 727 | 673 | 726 | 37,159 | 325.89 |
| 2000-05-11 | 696 | 697 | 672 | 697 | 31,133 | 312.87 |
| 2000-05-10 | 677 | 697 | 677 | 697 | 29,125 | 312.87 |
| 2000-05-09 | 697 | 697 | 677 | 697 | 33,142 | 312.87 |
| 2000-05-08 | 702 | 707 | 697 | 697 | 19,082 | 312.87 |
| 2000-05-02 | 697 | 707 | 680 | 697 | 26,112 | 312.87 |
| 2000-05-01 | 678 | 706 | 674 | 706 | 29,125 | 316.91 |
| 2000-04-28 | 717 | 717 | 697 | 697 | 37,159 | 312.87 |
| 2000-04-27 | 702 | 702 | 697 | 701 | 40,172 | 314.67 |
| 2000-04-26 | 712 | 712 | 712 | 712 | 2,009 | 319.60 |
| 2000-04-25 | 697 | 717 | 697 | 712 | 22,095 | 319.60 |
| 2000-04-24 | 707 | 707 | 697 | 697 | 28,120 | 312.87 |
| 2000-04-21 | 702 | 717 | 700 | 717 | 19,082 | 321.85 |
| 2000-04-20 | 697 | 717 | 697 | 712 | 7,030 | 319.60 |
| 2000-04-19 | 698 | 737 | 698 | 726 | 47,202 | 325.89 |
| 2000-04-18 | 699 | 727 | 697 | 726 | 51,219 | 325.89 |
| 2000-04-17 | 702 | 717 | 697 | 717 | 26,112 | 321.85 |
| 2000-04-14 | 747 | 747 | 732 | 737 | 15,065 | 330.82 |
| 2000-04-13 | 752 | 757 | 747 | 757 | 8,034 | 339.80 |
| 2000-04-12 | 747 | 767 | 747 | 767 | 13,056 | 344.29 |
| 2000-04-11 | 766 | 767 | 766 | 767 | 12,052 | 344.29 |
| 2000-04-10 | 785 | 785 | 770 | 770 | 11,047 | 345.64 |
| 2000-04-07 | 816 | 821 | 775 | 797 | 25,108 | 357.76 |
| 2000-04-06 | 830 | 850 | 817 | 817 | 60,258 | 366.74 |
| 2000-04-05 | 748 | 802 | 748 | 801 | 65,280 | 359.55 |
| 2000-04-04 | 723 | 742 | 697 | 742 | 56,241 | 333.07 |
| 2000-04-03 | 728 | 732 | 722 | 722 | 15,065 | 324.09 |
| 2000-03-31 | 735 | 741 | 728 | 728 | 32,138 | 326.78 |
| 2000-03-30 | 737 | 737 | 730 | 737 | 11,047 | 330.82 |
| 2000-03-29 | 732 | 741 | 727 | 741 | 15,065 | 332.62 |
| 2000-03-28 | 742 | 742 | 732 | 741 | 13,056 | 332.62 |
| 2000-03-27 | 737 | 742 | 737 | 737 | 13,056 | 330.82 |
| 2000-03-24 | 745 | 747 | 737 | 737 | 26,112 | 330.82 |
| 2000-03-23 | 742 | 747 | 742 | 747 | 6,026 | 335.31 |
| 2000-03-22 | 748 | 750 | 742 | 742 | 14,060 | 333.07 |
| 2000-03-21 | 752 | 772 | 747 | 772 | 24,103 | 346.54 |
| 2000-03-17 | 782 | 782 | 765 | 772 | 54,232 | 346.54 |
| 2000-03-16 | 772 | 787 | 769 | 782 | 53,228 | 351.02 |
| 2000-03-15 | 795 | 796 | 777 | 795 | 32,138 | 356.86 |
| 2000-03-14 | 785 | 797 | 777 | 797 | 30,129 | 357.76 |
| 2000-03-13 | 797 | 797 | 763 | 787 | 29,125 | 353.27 |
| 2000-03-10 | 757 | 807 | 750 | 797 | 44,189 | 357.76 |
| 2000-03-09 | 791 | 797 | 747 | 777 | 44,189 | 348.78 |
| 2000-03-08 | 798 | 812 | 778 | 797 | 61,262 | 357.76 |
| 2000-03-07 | 812 | 821 | 808 | 808 | 25,108 | 362.70 |
| 2000-03-06 | 816 | 836 | 812 | 836 | 25,108 | 375.26 |
| 2000-03-03 | 826 | 836 | 807 | 836 | 24,103 | 375.26 |
| 2000-03-02 | 836 | 844 | 821 | 841 | 35,151 | 377.51 |
| 2000-03-01 | 856 | 856 | 816 | 844 | 53,228 | 378.86 |
| 2000-02-29 | 849 | 857 | 836 | 846 | 73,314 | 379.75 |
| 2000-02-28 | 881 | 896 | 846 | 847 | 34,146 | 380.20 |
| 2000-02-25 | 896 | 896 | 886 | 886 | 15,065 | 397.71 |
| 2000-02-24 | 896 | 896 | 886 | 896 | 16,069 | 402.20 |
| 2000-02-23 | 904 | 906 | 876 | 896 | 30,129 | 402.20 |
| 2000-02-22 | 936 | 946 | 896 | 916 | 16,069 | 411.17 |
| 2000-02-21 | 946 | 976 | 946 | 951 | 19,082 | 426.89 |
| 2000-02-18 | 986 | 996 | 986 | 986 | 44,189 | 442.60 |
| 2000-02-17 | 1,074 | 1,074 | 986 | 986 | 38,163 | 442.60 |
| 2000-02-16 | 1,075 | 1,075 | 1,065 | 1,075 | 7,030 | 482.55 |
| 2000-02-15 | 1,067 | 1,067 | 1,067 | 1,067 | 5,022 | 478.96 |
| 2000-02-14 | 1,075 | 1,095 | 1,065 | 1,065 | 13,056 | 478.06 |
| 2000-02-10 | 1,075 | 1,095 | 1,075 | 1,095 | 18,077 | 491.52 |
| 2000-02-09 | 1,095 | 1,095 | 1,075 | 1,075 | 14,060 | 482.55 |
| 2000-02-08 | 1,095 | 1,095 | 1,046 | 1,095 | 28,120 | 491.52 |
| 2000-02-07 | 1,185 | 1,185 | 1,145 | 1,145 | 11,047 | 513.97 |
| 2000-02-04 | 1,185 | 1,185 | 1,183 | 1,185 | 14,060 | 531.92 |
| 2000-02-03 | 1,245 | 1,265 | 1,195 | 1,195 | 16,069 | 536.41 |
| 2000-02-02 | 1,294 | 1,304 | 1,255 | 1,255 | 48,207 | 563.34 |
| 2000-02-01 | 1,355 | 1,374 | 1,275 | 1,294 | 144,620 | 580.85 |
| 2000-01-31 | 1,215 | 1,355 | 1,215 | 1,344 | 131,564 | 603.29 |
| 2000-01-28 | 1,125 | 1,195 | 1,125 | 1,195 | 52,224 | 536.41 |
| 2000-01-27 | 1,155 | 1,155 | 1,126 | 1,126 | 22,095 | 505.44 |
| 2000-01-26 | 1,165 | 1,175 | 1,145 | 1,155 | 13,056 | 518.46 |
| 2000-01-25 | 1,144 | 1,154 | 1,116 | 1,145 | 12,052 | 513.97 |
| 2000-01-24 | 1,085 | 1,155 | 1,046 | 1,155 | 20,086 | 518.46 |
| 2000-01-21 | 1,125 | 1,125 | 1,070 | 1,085 | 13,056 | 487.04 |
| 2000-01-20 | 1,134 | 1,135 | 1,115 | 1,125 | 12,052 | 504.99 |
| 2000-01-19 | 1,095 | 1,135 | 1,076 | 1,135 | 30,129 | 509.48 |
| 2000-01-18 | 1,041 | 1,055 | 1,026 | 1,055 | 37,159 | 473.57 |
| 2000-01-17 | 1,043 | 1,052 | 1,036 | 1,036 | 42,181 | 465.04 |
| 2000-01-14 | 1,095 | 1,095 | 1,041 | 1,041 | 17,073 | 467.28 |
| 2000-01-13 | 1,085 | 1,095 | 1,036 | 1,095 | 22,095 | 491.52 |
| 2000-01-12 | 1,125 | 1,125 | 1,065 | 1,085 | 20,086 | 487.04 |
| 2000-01-11 | 1,180 | 1,180 | 1,136 | 1,175 | 13,056 | 527.43 |
| 2000-01-07 | 1,180 | 1,180 | 1,125 | 1,180 | 5,022 | 529.68 |
| 2000-01-06 | 1,184 | 1,184 | 1,180 | 1,180 | 8,034 | 529.68 |
| 2000-01-05 | 1,344 | 1,344 | 1,195 | 1,195 | 13,056 | 536.41 |
| 2000-01-04 | 1,364 | 1,364 | 1,364 | 1,364 | 3,013 | 612.27 |
分割・併合履歴 ： [2013-08-20]1株→0.991株 [2013-05-28]1株→1.124株 [2012-05-29]1株→2株 [1999-09-27]1株→1.5株
