8508 Jトラスト(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	304	309	302	306	63,773	137.36
2010-12-29	305	306	302	306	46,298	137.36
2010-12-28	307	308	305	305	41,980	136.91
2010-12-27	307	309	304	309	60,057	138.70
2010-12-24	309	310	306	306	62,869	137.36
2010-12-22	309	312	306	310	99,325	139.15
2010-12-21	303	309	300	309	65,079	138.70
2010-12-20	306	306	299	302	131,162	135.56
2010-12-17	306	311	304	307	61,765	137.81
2010-12-16	302	311	299	308	156,269	138.26
2010-12-15	317	318	307	310	161,894	139.15
2010-12-14	313	318	311	317	88,278	142.30
2010-12-13	323	324	307	315	286,829	141.40
2010-12-10	311	321	306	317	334,834	142.30
2010-12-09	299	312	297	311	223,959	139.60
2010-12-08	296	301	296	297	65,983	133.32
2010-12-07	304	305	296	301	95,308	135.11
2010-12-06	285	301	285	301	172,941	135.11
2010-12-03	285	291	283	285	86,571	127.93
2010-12-02	282	285	281	284	89,584	127.48
2010-12-01	274	279	272	278	73,917	124.79
2010-11-30	281	284	276	277	109,168	124.34
2010-11-29	277	284	276	282	100,531	126.58
2010-11-26	287	287	278	281	177,460	126.14
2010-11-25	289	291	285	290	112,582	130.18
2010-11-24	286	292	283	290	113,988	130.18
2010-11-22	291	295	289	294	145,222	131.97
2010-11-19	299	301	292	294	140,803	131.97
2010-11-18	289	301	287	295	178,967	132.42
2010-11-17	281	291	277	288	279,698	129.28
2010-11-16	298	299	287	287	257,503	128.83
2010-11-15	302	302	294	295	195,939	132.42
2010-11-12	299	306	286	297	733,844	133.32
2010-11-11	306	327	302	323	321,075	144.99
2010-11-10	320	323	313	314	272,166	140.95
2010-11-09	332	334	316	322	530,975	144.54
2010-11-08	294	319	293	316	647,373	141.85
2010-11-05	286	292	284	288	197,345	129.28
2010-11-04	278	283	272	283	200,760	127.03
2010-11-02	274	287	271	274	360,143	122.99
2010-11-01	246	273	245	269	295,667	120.75
2010-10-29	260	267	256	256	287,230	114.91
2010-10-28	280	281	268	268	246,355	120.30
2010-10-27	283	283	279	282	66,083	126.58
2010-10-26	278	286	277	281	108,364	126.14
2010-10-25	289	289	281	281	104,749	126.14
2010-10-22	274	287	274	283	170,731	127.03
2010-10-21	289	289	274	278	265,337	124.79
2010-10-20	274	288	267	288	290,645	129.28
2010-10-19	297	298	269	279	665,250	125.24
2010-10-18	265	286	263	281	543,629	126.14
2010-10-15	250	273	247	262	710,745	117.61
2010-10-14	261	264	245	245	705,020	109.98
2010-10-13	260	276	259	260	459,267	116.71
2010-10-12	286	287	265	265	463,285	118.95
2010-10-08	286	289	276	286	505,164	128.38
2010-10-07	290	315	290	294	765,680	131.97
2010-10-06	299	299	260	293	1,726,396	131.52
2010-10-05	319	320	303	307	513,801	137.81
2010-10-04	325	333	315	323	374,605	144.99
2010-10-01	332	342	324	329	881,275	147.68
2010-09-30	317	334	313	320	580,888	143.64
2010-09-29	334	336	302	320	979,496	143.64
2010-09-28	339	350	333	334	849,941	149.93
2010-09-27	334	364	328	339	1,331,906	152.17
2010-09-24	372	376	345	345	1,200,945	154.86
2010-09-22	368	382	349	378	1,560,385	169.68
2010-09-21	375	389	366	366	2,269,221	164.29
2010-09-17	329	371	325	361	2,539,981	162.05
2010-09-16	320	325	311	313	308,220	140.50
2010-09-15	314	335	310	317	817,803	142.30
2010-09-14	323	338	309	314	780,845	140.95
2010-09-13	291	333	291	328	1,208,377	147.23
2010-09-10	257	294	255	291	2,335,706	130.62
2010-09-09	319	330	300	305	1,860,470	136.91
2010-09-08	314	339	301	316	2,711,315	141.85
2010-09-07	363	370	304	312	3,434,312	140.05
2010-09-06	374	384	368	383	1,176,641	171.92
2010-09-03	376	397	364	374	2,622,635	167.88
2010-09-02	403	410	366	368	3,705,675	165.19
2010-09-01	347	404	336	395	3,190,066	177.31
2010-08-31	365	379	344	354	2,692,334	158.90
2010-08-30	329	371	323	370	2,360,412	166.09
2010-08-27	303	323	295	321	2,106,625	144.09
2010-08-26	285	299	282	299	1,469,093	134.22
2010-08-25	266	283	261	279	488,292	125.24
2010-08-24	284	293	269	273	796,311	122.54
2010-08-23	262	283	262	283	841,103	127.03
2010-08-20	249	264	246	256	387,460	114.91
2010-08-19	253	256	245	253	350,502	113.57
2010-08-18	263	271	245	256	1,004,101	114.91
2010-08-17	277	293	250	264	2,132,536	118.50
2010-08-16	244	273	241	270	1,012,035	121.20
2010-08-13	251	259	235	237	477,144	106.39
2010-08-12	256	268	249	257	848,635	115.36
2010-08-11	235	265	232	263	701,907	118.06
2010-08-10	249	250	242	242	219,842	108.63
2010-08-09	238	255	232	247	371,391	110.87
2010-08-06	205	240	203	238	613,227	106.83
2010-08-05	203	205	200	204	132,869	91.57
2010-08-04	204	204	196	202	152,554	90.67
2010-08-03	205	205	199	201	195,437	90.22
2010-08-02	205	210	202	202	167,015	90.67
2010-07-30	210	211	199	201	351,606	90.22
2010-07-29	208	212	196	207	789,783	92.92
2010-07-28	173	206	169	201	1,579,065	90.22
2010-07-27	144	171	139	165	1,138,276	74.07
2010-07-26	154	160	135	137	741,878	61.50
2010-07-23	132	168	131	156	1,325,378	70.03
2010-07-22	210	210	136	141	713,055	63.29
2010-07-21	214	216	209	210	47,805	94.26
2010-07-20	219	222	209	214	121,521	96.06
2010-07-16	233	233	222	225	87,475	101
2010-07-15	238	246	233	240	100,229	107.73
2010-07-14	254	254	246	251	62,367	112.67
2010-07-13	256	256	247	252	38,063	113.12
2010-07-12	249	256	249	252	58,350	113.12
2010-07-09	249	249	245	248	63,773	111.32
2010-07-08	247	249	240	249	75,925	111.77
2010-07-07	244	245	240	243	68,092	109.08
2010-07-06	229	242	229	240	80,645	107.73
2010-07-05	222	236	222	233	49,412	104.59
2010-07-02	220	227	218	225	6,327	101
2010-07-01	229	229	216	217	46,298	97.41
2010-06-30	214	229	211	229	52,023	102.79
2010-06-29	226	234	224	227	46,901	101.90
2010-06-28	230	230	226	226	20,387	101.45
2010-06-25	226	229	225	228	58,049	102.35
2010-06-24	218	224	218	224	28,623	100.55
2010-06-23	221	225	221	225	32,439	101
2010-06-22	220	221	215	221	58,852	99.20
2010-06-21	224	226	220	220	33,745	98.75
2010-06-18	224	225	221	223	20,588	100.10
2010-06-17	226	230	223	224	28,823	100.55
2010-06-16	226	227	218	223	57,145	100.10
2010-06-15	232	232	218	223	138,493	100.10
2010-06-14	237	238	232	235	43,587	105.49
2010-06-11	238	239	234	235	49,813	105.49
2010-06-10	234	236	234	236	34,448	105.94
2010-06-09	239	242	234	234	27,819	105.04
2010-06-08	235	243	234	238	85,064	106.83
2010-06-07	237	237	232	236	33,544	105.94
2010-06-04	240	243	239	243	17,475	109.08
2010-06-03	239	244	238	239	49,211	107.28
2010-06-02	232	243	231	237	44,089	106.39
2010-06-01	238	239	234	235	53,328	105.49
2010-05-31	244	244	237	240	65,179	107.73
2010-05-28	241	244	241	241	24,907	108.18
2010-05-27	236	239	235	239	8,034	107.28
2010-05-26	239	239	235	239	25,208	107.28
2010-05-25	249	249	236	239	47,604	107.28
2010-05-24	242	248	239	248	19,684	111.32
2010-05-21	239	243	237	242	63,874	108.63
2010-05-20	241	247	241	243	22,697	109.08
2010-05-19	240	246	236	246	46,298	110.42
2010-05-18	253	256	241	244	72,310	109.53
2010-05-17	257	261	253	256	48,106	114.91
2010-05-14	265	274	251	254	374,203	114.02
2010-05-13	234	245	234	245	52,425	109.98
2010-05-12	242	242	231	231	45,796	103.69
2010-05-11	253	256	237	237	181,076	106.39
2010-05-10	247	248	241	247	160,387	110.87
2010-05-07	239	247	235	246	41,076	110.42
2010-05-06	248	256	244	249	155,767	111.77
2010-04-30	242	257	242	251	202,066	112.67
2010-04-28	243	245	240	241	74,017	108.18
2010-04-27	242	246	240	246	25,911	110.42
2010-04-26	244	245	242	242	47,403	108.63
2010-04-23	246	246	242	244	48,809	109.53
2010-04-22	235	241	235	241	24,505	108.18
2010-04-21	239	240	237	239	19,182	107.28
2010-04-20	242	242	239	239	11,248	107.28
2010-04-19	240	240	237	239	15,567	107.28
2010-04-16	245	245	241	242	29,828	108.63
2010-04-15	249	250	237	246	37,661	110.42
2010-04-14	250	250	244	249	62,267	111.77
2010-04-13	241	250	241	250	123,529	112.22
2010-04-12	237	241	235	240	50,516	107.73
2010-04-09	238	239	236	238	18,379	106.83
2010-04-08	235	238	235	238	14,060	106.83
2010-04-07	237	238	235	238	13,156	106.83
2010-04-06	237	237	234	236	12,955	105.94
2010-04-05	233	237	233	237	21,191	106.39
2010-04-02	235	235	230	233	21,291	104.59
2010-04-01	233	236	231	232	43,085	104.14
2010-03-31	236	237	224	228	164,404	102.35
2010-03-30	242	244	234	241	122,224	108.18
2010-03-29	241	248	241	242	64,577	108.63
2010-03-26	251	255	251	251	50,416	112.67
2010-03-25	255	255	251	254	48,106	114.02
2010-03-24	256	257	252	254	30,029	114.02
2010-03-23	253	258	251	258	43,185	115.81
2010-03-19	254	254	248	251	52,625	112.67
2010-03-18	257	262	236	255	243,845	114.46
2010-03-17	248	258	247	258	63,472	115.81
2010-03-16	253	259	245	247	93,701	110.87
2010-03-15	255	256	251	252	46,600	113.12
2010-03-12	259	261	252	254	98,924	114.02
2010-03-11	268	270	256	258	80,445	115.81
2010-03-10	250	271	249	266	167,518	119.40
2010-03-09	254	257	249	249	37,159	111.77
2010-03-08	253	258	253	254	25,710	114.02
2010-03-05	252	259	252	254	30,631	114.02
2010-03-04	257	257	252	253	14,261	113.57
2010-03-03	261	261	254	254	136,987	114.02
2010-03-02	259	260	258	259	25,007	116.26
2010-03-01	262	262	258	258	41,679	115.81
2010-02-26	261	265	260	261	50,617	117.16
2010-02-25	269	269	261	262	43,587	117.61
2010-02-24	262	264	259	262	38,465	117.61
2010-02-23	264	266	259	264	24,706	118.50
2010-02-22	263	269	262	265	44,691	118.95
2010-02-19	276	276	262	262	93,199	117.61
2010-02-18	269	279	264	274	86,872	122.99
2010-02-17	279	283	265	265	141,406	118.95
2010-02-16	261	276	253	274	125,136	122.99
2010-02-15	264	264	259	264	59,254	118.50
2010-02-12	262	266	255	265	119,813	118.95
2010-02-10	272	272	260	266	90,186	119.40
2010-02-09	284	291	267	270	369,784	121.20
2010-02-08	246	249	242	245	29,928	109.98
2010-02-05	243	247	241	247	37,561	110.87
2010-02-04	247	251	245	246	44,290	110.42
2010-02-03	243	247	241	247	16,471	110.87
2010-02-02	244	248	242	246	14,261	110.42
2010-02-01	242	247	236	243	95,509	109.08
2010-01-29	248	249	244	244	60,861	109.53
2010-01-28	248	249	245	249	17,073	111.77
2010-01-27	249	255	247	251	71,707	112.67
2010-01-26	249	262	249	251	76,930	112.67
2010-01-25	254	256	251	252	33,443	113.12
2010-01-22	244	256	244	255	34,950	114.46
2010-01-21	256	256	250	255	19,483	114.46
2010-01-20	258	258	252	253	32,740	113.57
2010-01-19	254	258	254	258	29,828	115.81
2010-01-18	256	257	252	254	19,383	114.02
2010-01-15	258	259	255	255	16,571	114.46
2010-01-14	254	259	253	259	31,736	116.26
2010-01-13	254	264	254	254	64,476	114.02
2010-01-12	254	259	251	259	51,320	116.26
2010-01-08	263	263	257	257	50,516	115.36
2010-01-07	250	267	249	262	103,443	117.61
2010-01-06	247	254	245	252	82,252	113.12
2010-01-05	252	256	248	248	44,290	111.32
2010-01-04	261	261	251	254	34,247	114.02

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