8508 Jトラスト(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	1,374	1,374	1,294	1,334	17,073	399.20
1998-12-29	1,266	1,334	1,265	1,334	33,142	399.20
1998-12-28	1,244	1,265	1,215	1,265	27,116	378.56
1998-12-25	1,221	1,240	1,185	1,235	14,060	369.58
1998-12-24	1,210	1,210	1,185	1,210	6,026	362.10
1998-12-22	1,205	1,244	1,195	1,210	11,047	362.10
1998-12-21	1,225	1,236	1,210	1,224	12,052	366.29
1998-12-18	1,245	1,245	1,216	1,244	6,026	372.27
1998-12-17	1,244	1,244	1,215	1,215	11,047	363.59
1998-12-16	1,205	1,245	1,205	1,245	16,069	372.57
1998-12-15	1,205	1,205	1,205	1,205	1,004	360.60
1998-12-14	1,205	1,225	1,205	1,205	7,030	360.60
1998-12-11	1,165	1,205	1,165	1,205	11,047	360.60
1998-12-10	1,165	1,195	1,165	1,195	6,026	357.61
1998-12-09	1,205	1,205	1,195	1,205	4,017	360.60
1998-12-08	1,165	1,225	1,165	1,205	5,022	360.60
1998-12-07	1,205	1,225	1,205	1,225	2,009	366.59
1998-12-04	1,205	1,205	1,185	1,205	7,030	360.60
1998-12-03	1,175	1,225	1,145	1,225	18,077	366.59
1998-12-02	1,194	1,215	1,156	1,175	14,060	351.62
1998-12-01	1,185	1,265	1,146	1,166	19,082	348.93
1998-11-30	1,226	1,245	1,210	1,245	26,112	372.57
1998-11-27	1,195	1,225	1,195	1,225	11,047	366.59
1998-11-26	1,137	1,284	1,137	1,171	54,232	350.43
1998-11-25	1,114	1,145	1,095	1,115	9,039	333.67
1998-11-24	1,096	1,145	1,095	1,095	17,073	327.68
1998-11-20	1,095	1,095	1,095	1,095	12,052	327.68
1998-11-19	1,095	1,095	1,036	1,095	12,052	327.68
1998-11-18	1,105	1,105	1,085	1,095	9,039	327.68
1998-11-17	1,105	1,105	1,085	1,105	13,056	330.68
1998-11-16	1,145	1,145	1,105	1,105	6,026	330.68
1998-11-13	1,135	1,145	1,115	1,144	20,086	342.35
1998-11-12	1,174	1,175	1,095	1,095	18,077	327.68
1998-11-11	1,070	1,195	1,065	1,185	48,206	354.62
1998-11-10	995	1,075	995	1,070	34,146	320.20
1998-11-09	971	986	971	986	24,103	295.06
1998-11-06	916	964	916	964	16,069	288.48
1998-11-05	946	946	916	916	11,047	274.12
1998-11-04	946	946	945	946	16,069	283.09
1998-11-02	936	946	926	946	14,060	283.09
1998-10-30	915	916	906	916	9,039	274.12
1998-10-29	916	916	914	915	4,017	273.82
1998-10-28	921	921	916	916	4,017	274.12
1998-10-27	982	996	966	981	44,189	293.57
1998-10-26	936	986	934	981	50,215	293.57
1998-10-23	957	986	941	941	33,142	281.60
1998-10-22	846	934	846	934	38,163	279.50
1998-10-21	787	836	787	836	30,129	250.18
1998-10-20	816	816	807	807	4,017	241.50
1998-10-19	816	836	797	836	14,060	250.18
1998-10-16	747	797	747	797	5,022	238.51
1998-10-15	747	747	717	717	2,009	214.57
1998-10-14	737	737	710	710	3,013	212.47
1998-10-13	732	737	695	707	39,168	211.57
1998-10-12	747	792	742	792	6,026	237.01
1998-10-09	762	762	758	758	4,017	226.83
1998-10-08	767	797	758	797	5,022	238.51
1998-10-07	757	757	747	757	9,039	226.54
1998-10-06	777	777	752	752	23,099	225.04
1998-10-05	846	846	797	797	11,047	238.51
1998-10-02	846	856	846	856	12,052	256.16
1998-10-01	881	881	856	856	6,026	256.16
1998-09-30	897	897	876	876	7,030	262.15
1998-09-29	897	897	876	896	9,039	268.13
1998-09-28	945	945	896	896	16,069	268.13
1998-09-25	907	907	906	906	6,026	271.12
1998-09-24	927	946	897	897	19,082	268.43
1998-09-22	926	927	916	926	25,108	277.11
1998-09-21	976	984	946	946	10,043	283.09
1998-09-18	963	996	963	976	20,086	292.07
1998-09-17	907	965	907	956	11,047	286.09
1998-09-16	1,006	1,006	896	896	67,288	268.13
1998-09-14	1,037	1,045	1,006	1,006	26,112	301.05
1998-09-11	1,195	1,205	1,055	1,056	36,155	316.01
1998-09-10	1,247	1,247	1,215	1,215	19,082	363.59
1998-09-09	1,198	1,284	1,198	1,284	65,280	384.24
1998-09-08	1,394	1,411	1,195	1,198	456,957	358.51

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11月
日	月	火	水	木	金	土
« 10月31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