8508 Jトラスト(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	264	265	255	261	60,760	117.16
2009-12-29	269	274	262	267	91,492	119.85
2009-12-28	262	275	257	264	178,565	118.50
2009-12-25	239	259	234	245	229,081	109.98
2009-12-24	226	236	226	236	67,991	105.94
2009-12-22	228	232	223	226	79,139	101.45
2009-12-21	228	238	228	231	23,099	103.69
2009-12-18	232	241	231	237	29,426	106.39
2009-12-17	241	243	235	241	14,763	108.18
2009-12-16	247	251	240	245	193,830	109.98
2009-12-15	239	247	237	247	51,019	110.87
2009-12-14	236	247	236	242	47,102	108.63
2009-12-11	235	240	234	240	24,103	107.73
2009-12-10	235	242	232	239	39,168	107.28
2009-12-09	244	249	236	244	64,476	109.53
2009-12-08	249	254	249	249	39,670	111.77
2009-12-07	249	255	249	254	44,290	114.02
2009-12-04	252	252	247	252	41,679	113.12
2009-12-03	244	252	244	252	98,321	113.12
2009-12-02	246	252	244	245	44,189	109.98
2009-12-01	237	250	236	248	74,218	111.32
2009-11-30	229	243	229	243	90,186	109.08
2009-11-27	223	237	223	230	64,074	103.24
2009-11-26	223	238	221	231	46,600	103.69
2009-11-25	225	226	219	226	56,341	101.45
2009-11-24	236	243	223	223	53,730	100.10
2009-11-20	229	238	227	233	99,828	104.59
2009-11-19	218	239	218	239	304,304	107.28
2009-11-18	244	247	212	219	303,801	98.30
2009-11-17	252	262	245	250	186,097	112.22
2009-11-16	280	281	261	262	232,496	117.61
2009-11-13	279	298	275	286	596,857	128.38
2009-11-12	255	264	242	264	235,107	118.50
2009-11-11	236	253	231	252	102,338	113.12
2009-11-10	264	264	240	241	289,942	108.18
2009-11-09	224	286	224	255	989,840	114.46
2009-11-06	254	255	218	228	204,376	102.35
2009-11-05	252	263	249	254	94,505	114.02
2009-11-04	267	274	248	258	279,296	115.81
2009-11-02	243	265	242	262	352,108	117.61
2009-10-30	227	250	225	239	281,205	107.28
2009-10-29	214	223	209	223	59,153	100.10
2009-10-28	224	226	214	221	74,720	99.20
2009-10-27	230	233	224	225	97,016	101
2009-10-26	208	233	208	233	250,272	104.59
2009-10-23	203	210	201	207	66,083	92.92
2009-10-22	200	205	198	200	31,133	89.78
2009-10-21	193	205	190	205	63,974	92.02
2009-10-20	201	202	190	192	22,296	86.18
2009-10-19	186	197	185	196	37,159	87.98
2009-10-16	199	199	184	192	65,380	86.18
2009-10-15	210	210	190	196	75,624	87.98
2009-10-14	205	213	197	205	148,436	92.02
2009-10-13	181	209	179	205	444,805	92.02
2009-10-09	168	176	168	176	45,997	79
2009-10-08	173	173	167	168	21,592	75.41
2009-10-07	175	176	165	173	26,413	77.66
2009-10-06	177	177	168	170	60,961	76.31
2009-10-05	157	177	157	164	123,429	73.62
2009-10-02	150	164	147	164	73,615	73.62
2009-10-01	154	156	153	153	35,251	68.68
2009-09-30	165	165	148	150	122,625	67.33
2009-09-29	167	168	161	164	23,300	73.62
2009-09-28	164	167	162	163	32,439	73.17
2009-09-25	174	174	169	171	21,592	76.76
2009-09-24	174	185	167	171	84,964	76.76
2009-09-18	180	187	153	175	372,395	78.55
2009-09-17	203	203	183	189	83,156	84.84
2009-09-16	200	213	199	203	53,429	91.12
2009-09-15	209	211	195	200	65,983	89.78
2009-09-14	221	221	205	206	135,882	92.47
2009-09-11	218	221	212	221	87,575	99.20
2009-09-10	213	225	212	221	207,589	99.20
2009-09-09	184	229	179	218	1,060,845	97.86
2009-09-08	174	187	174	181	285,423	81.25
2009-09-07	197	203	173	181	394,189	81.25
2009-09-04	221	222	207	207	112,281	92.92
2009-09-03	227	227	222	224	53,228	100.55
2009-09-02	225	229	223	229	66,485	102.79
2009-09-01	231	234	229	234	34,849	105.04
2009-08-31	235	240	230	234	19,785	105.04
2009-08-28	234	238	231	238	19,082	106.83
2009-08-27	231	240	230	231	24,505	103.69
2009-08-26	238	242	235	238	42,382	106.83
2009-08-25	235	243	231	243	32,037	109.08
2009-08-24	231	235	225	235	66,184	105.49
2009-08-21	243	243	229	230	34,448	103.24
2009-08-20	224	242	221	242	85,366	108.63
2009-08-19	226	232	224	227	86,671	101.90
2009-08-18	244	245	230	231	144,318	103.69
2009-08-17	250	255	245	249	111,779	111.77
2009-08-14	257	259	255	256	41,176	114.91
2009-08-13	259	260	252	260	45,194	116.71
2009-08-12	266	266	251	255	107,962	114.46
2009-08-11	263	267	254	266	121,119	119.40
2009-08-10	299	303	259	259	584,002	116.26
2009-08-07	289	294	278	294	338,249	131.97
2009-08-06	254	280	253	280	163,902	125.69
2009-08-05	243	254	243	254	23,902	114.02
2009-08-04	252	256	249	251	46,901	112.67
2009-08-03	244	252	242	250	32,037	112.22
2009-07-31	254	255	246	249	54,935	111.77
2009-07-30	258	260	245	254	103,443	114.02
2009-07-29	253	263	251	263	84,964	118.06
2009-07-28	258	260	254	257	137,489	115.36
2009-07-27	268	270	261	263	100,732	118.06
2009-07-24	265	266	259	264	105,150	118.50
2009-07-23	270	273	260	260	231,793	116.71
2009-07-22	245	265	245	265	255,193	118.95
2009-07-21	234	249	232	248	123,730	111.32
2009-07-17	236	237	224	237	89,985	106.39
2009-07-16	242	243	227	241	176,657	108.18
2009-07-15	246	258	221	233	311,936	104.59
2009-07-14	244	258	240	254	190,114	114.02
2009-07-13	279	284	233	238	441,793	106.83
2009-07-10	258	279	253	269	334,031	120.75
2009-07-09	250	286	247	254	588,320	114.02
2009-07-08	250	267	227	265	1,242,623	118.95
2009-07-07	333	333	250	259	1,444,689	116.26
2009-07-06	343	346	314	321	449,727	144.09
2009-07-03	345	352	325	351	398,105	157.56
2009-07-02	399	399	341	357	439,382	160.25
2009-07-01	417	417	373	389	283,314	174.61
2009-06-30	388	413	384	407	343,471	182.69
2009-06-29	413	424	391	391	585,508	175.51
2009-06-26	392	411	384	403	805,450	180.90
2009-06-25	352	384	349	377	669,870	169.23
2009-06-24	343	348	329	345	361,549	154.86
2009-06-23	326	335	319	333	160,688	149.48
2009-06-22	321	342	316	328	298,278	147.23
2009-06-19	352	352	325	327	714,059	146.78
2009-06-18	326	356	325	351	788,377	157.56
2009-06-17	313	334	295	324	525,250	145.44
2009-06-16	323	331	302	308	981,203	138.26
2009-06-15	283	328	272	328	1,156,956	147.23
2009-06-12	233	254	233	248	440,889	111.32
2009-06-11	229	237	229	235	228,981	105.49
2009-06-10	225	227	222	225	127,546	101
2009-06-09	227	232	224	225	241,033	101
2009-06-08	220	229	215	227	245,050	101.90
2009-06-05	224	230	220	220	322,381	98.75
2009-06-04	223	236	217	228	543,328	102.35
2009-06-03	226	228	202	215	1,312,623	96.51
2009-06-02	248	249	233	236	470,013	105.94
2009-06-01	244	259	230	243	745,192	109.08
2009-05-29	214	257	210	247	1,670,155	110.87
2009-05-28	182	223	180	222	1,120,801	99.65
2009-05-27	187	187	177	182	264,132	81.70
2009-05-26	193	193	176	184	1,005,307	82.59
2009-05-25	167	190	162	188	842,610	84.39
2009-05-22	165	174	165	171	779,339	76.76
2009-05-21	150	176	149	172	2,696,552	77.21
2009-05-20	143	153	140	150	1,246,339	67.33
2009-05-19	163	169	145	147	3,182,634	65.99
2009-05-18	128	128	128	128	320,372	57.46
2009-05-15	100	100	96	99	152,654	44.44
2009-05-14	96	103	94	99	205,882	44.44
2009-05-13	95	101	89	100	592,538	44.89
2009-05-12	82	113	82	95	2,528,833	42.64
2009-05-11	78	88	78	86	228,981	38.60
2009-05-08	73	75	73	75	41,176	33.67
2009-05-07	74	75	70	72	153,658	32.32
2009-05-01	70	74	70	74	43,185	33.22
2009-04-30	75	75	70	71	69,297	31.87
2009-04-28	77	78	74	74	44,189	33.22
2009-04-27	79	80	77	77	47,202	34.56
2009-04-24	84	84	80	82	39,168	36.81
2009-04-23	78	79	77	79	13,056	35.46
2009-04-22	80	80	80	80	3,013	35.91
2009-04-21	78	80	77	80	24,103	35.91
2009-04-20	82	82	79	81	36,155	36.36
2009-04-17	80	83	79	82	69,297	36.81
2009-04-16	85	85	81	81	44,189	36.36
2009-04-15	86	86	83	84	126,542	37.71
2009-04-14	82	84	78	84	140,602	37.71
2009-04-13	78	80	76	80	37,159	35.91
2009-04-10	75	79	73	78	38,163	35.01
2009-04-09	74	79	72	76	43,185	34.11
2009-04-08	75	78	74	75	26,112	33.67
2009-04-07	76	82	76	77	32,138	34.56
2009-04-06	78	80	76	76	46,198	34.11
2009-04-03	74	75	72	74	30,129	33.22
2009-04-02	73	78	73	74	181,779	33.22
2009-04-01	72	72	67	72	171,736	32.32
2009-03-31	68	72	68	71	139,598	31.87
2009-03-30	76	78	71	73	226,972	32.77
2009-03-27	81	84	75	78	331,420	35.01
2009-03-26	87	87	76	81	897,846	36.36
2009-03-25	64	91	64	91	1,203,154	40.85
2009-03-24	64	64	60	61	56,241	27.38
2009-03-23	58	60	58	60	28,120	26.93
2009-03-19	56	58	56	58	31,133	26.04
2009-03-18	56	56	55	56	18,077	25.14
2009-03-17	53	57	52	55	123,529	24.69
2009-03-16	55	56	55	55	38,163	24.69
2009-03-13	52	54	52	53	35,151	23.79
2009-03-12	53	53	51	51	24,103	22.89
2009-03-11	55	55	52	54	23,099	24.24
2009-03-10	55	55	55	55	4,017	24.69
2009-03-09	54	55	54	54	7,030	24.24
2009-03-06	56	56	53	55	39,168	24.69
2009-03-05	54	56	54	55	59,254	24.69
2009-03-04	52	55	52	55	16,069	24.69
2009-03-03	53	54	52	52	41,176	23.34
2009-03-02	52	54	52	53	12,052	23.79
2009-02-27	56	57	53	53	44,189	23.79
2009-02-26	56	62	52	60	82,353	26.93
2009-02-25	59	70	52	52	297,273	23.34
2009-02-24	49	52	49	49	56,241	22
2009-02-23	60	60	51	58	76,327	26.04
2009-02-20	64	64	62	62	8,034	27.83
2009-02-19	64	64	64	64	7,030	28.73
2009-02-18	67	68	63	63	6,026	28.28
2009-02-17	65	65	63	63	15,065	28.28
2009-02-16	67	67	63	66	14,060	29.63
2009-02-13	67	67	63	65	52,224	29.18
2009-02-12	69	70	67	68	36,155	30.52
2009-02-10	72	74	69	69	30,129	30.97
2009-02-09	64	80	61	72	185,796	32.32
2009-02-06	62	68	58	68	55,237	30.52
2009-02-05	58	62	58	62	62,267	27.83
2009-02-04	55	57	55	57	40,172	25.59
2009-02-03	56	56	55	55	15,065	24.69
2009-02-02	58	58	54	58	37,159	26.04
2009-01-30	54	57	54	57	166,714	25.59
2009-01-29	55	58	53	55	44,189	24.69
2009-01-28	53	55	52	54	14,060	24.24
2009-01-27	53	55	53	54	17,073	24.24
2009-01-26	52	53	51	51	18,077	22.89
2009-01-23	58	58	52	52	31,133	23.34
2009-01-22	53	53	52	52	15,065	23.34
2009-01-21	51	55	51	55	30,129	24.69
2009-01-20	54	54	52	52	13,056	23.34
2009-01-19	57	58	53	53	59,254	23.79
2009-01-16	51	52	51	52	9,039	23.34
2009-01-15	53	53	51	52	19,082	23.34
2009-01-14	53	54	53	54	8,034	24.24
2009-01-13	55	55	53	53	28,120	23.79
2009-01-09	56	57	56	56	20,086	25.14
2009-01-08	54	58	53	56	25,108	25.14
2009-01-07	53	54	53	53	8,034	23.79
2009-01-06	54	55	54	55	8,034	24.69
2009-01-05	55	59	54	54	18,077	24.24

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31