8508 Jトラスト(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	75	75	69	75	24,103	33.67
2001-12-27	71	75	71	73	51,219	32.77
2001-12-26	60	70	60	70	40,172	31.42
2001-12-25	73	73	53	60	37,159	26.93
2001-12-21	71	71	61	61	17,073	27.38
2001-12-20	64	72	63	72	28,120	32.32
2001-12-19	72	72	66	66	29,125	29.63
2001-12-18	76	76	72	72	10,043	32.32
2001-12-17	100	105	76	76	16,069	34.11
2001-12-14	91	91	81	81	3,013	36.36
2001-12-13	100	100	98	98	7,030	43.99
2001-12-12	100	100	100	100	2,009	44.89
2001-12-11	108	108	105	105	4,017	47.13
2001-12-06	120	120	117	117	8,034	52.52
2001-12-03	117	134	117	134	24,103	60.15
2001-11-30	120	120	120	120	2,009	53.87
2001-11-28	124	124	124	124	10,043	55.66
2001-11-27	129	129	126	126	2,009	56.56
2001-11-22	134	134	134	134	4,017	60.15
2001-11-20	132	132	125	131	6,026	58.80
2001-11-19	119	129	119	129	9,039	57.91
2001-11-16	120	129	119	124	7,030	55.66
2001-11-15	121	121	121	121	3,013	54.31
2001-11-14	123	128	123	128	7,030	57.46
2001-11-13	132	132	122	122	3,013	54.76
2001-11-12	124	124	124	124	2,009	55.66
2001-11-09	120	120	120	120	3,013	53.87
2001-11-08	120	120	120	120	1,004	53.87
2001-11-06	120	120	120	120	5,022	53.87
2001-11-02	125	126	125	126	12,052	56.56
2001-11-01	127	127	127	127	3,013	57.01
2001-10-31	127	127	127	127	2,009	57.01
2001-10-30	127	127	125	125	5,022	56.11
2001-10-29	134	134	134	134	7,030	60.15
2001-10-26	133	133	133	133	2,009	59.70
2001-10-25	132	133	129	133	6,026	59.70
2001-10-24	127	134	127	134	10,043	60.15
2001-10-23	129	129	129	129	1,004	57.91
2001-10-22	126	126	119	119	4,017	53.42
2001-10-18	127	127	127	127	1,004	57.01
2001-10-17	116	122	116	122	10,043	54.76
2001-10-16	119	119	115	115	3,013	51.62
2001-10-15	124	124	119	119	7,030	53.42
2001-10-12	124	124	124	124	3,013	55.66
2001-10-11	125	129	120	129	11,047	57.91
2001-10-10	125	125	125	125	8,034	56.11
2001-10-09	144	144	129	129	2,009	57.91
2001-10-05	137	137	125	125	17,073	56.11
2001-10-04	144	144	134	134	29,125	60.15
2001-10-03	143	154	143	143	7,030	64.19
2001-10-02	143	148	143	148	2,009	66.43
2001-10-01	168	168	139	149	11,047	66.88
2001-09-28	149	170	149	170	2,009	76.31
2001-09-27	139	169	139	169	13,056	75.86
2001-09-26	139	139	139	139	3,013	62.39
2001-09-25	159	159	149	149	2,009	66.88
2001-09-21	149	149	149	149	1,004	66.88
2001-09-20	169	169	150	150	3,013	67.33
2001-09-19	149	149	149	149	3,013	66.88
2001-09-18	149	149	149	149	2,009	66.88
2001-09-14	144	154	144	154	10,043	69.13
2001-09-13	164	164	142	159	4,017	71.37
2001-09-12	169	169	164	167	10,043	74.96
2001-09-11	189	189	189	189	5,022	84.84
2001-09-05	194	194	190	190	5,022	85.29
2001-08-31	194	199	194	194	5,022	87.08
2001-08-30	199	209	199	208	7,030	93.37
2001-08-29	209	209	190	190	8,034	85.29
2001-08-28	190	191	189	190	5,022	85.29
2001-08-27	190	190	190	190	1,004	85.29
2001-08-24	190	190	189	190	8,034	85.29
2001-08-23	190	191	189	191	13,056	85.74
2001-08-22	196	204	190	190	10,043	85.29
2001-08-20	189	189	189	189	7,030	84.84
2001-08-17	195	195	194	194	2,009	87.08
2001-08-16	194	194	194	194	1,004	87.08
2001-08-15	192	192	192	192	1,004	86.18
2001-08-14	195	195	189	189	11,047	84.84
2001-08-13	194	194	194	194	1,004	87.08
2001-08-07	194	194	194	194	3,013	87.08
2001-08-03	204	209	204	204	4,017	91.57
2001-08-02	204	204	204	204	1,004	91.57
2001-07-31	204	204	204	204	1,004	91.57
2001-07-30	194	194	194	194	1,004	87.08
2001-07-27	195	195	191	191	3,013	85.74
2001-07-26	198	198	198	198	1,004	88.88
2001-07-25	204	204	194	196	6,026	87.98
2001-07-23	199	199	199	199	2,009	89.33
2001-07-18	219	219	219	219	2,009	98.30
2001-07-17	219	219	219	219	1,004	98.30
2001-07-16	220	220	219	219	2,009	98.30
2001-07-13	219	219	219	219	2,009	98.30
2001-07-12	219	219	219	219	5,022	98.30
2001-07-11	219	219	219	219	1,004	98.30
2001-07-10	219	219	219	219	1,004	98.30
2001-07-09	220	220	220	220	4,017	98.75
2001-07-06	229	229	229	229	2,009	102.79
2001-07-05	229	229	228	229	3,013	102.79
2001-07-04	227	227	226	226	2,009	101.45
2001-07-03	229	229	219	227	7,030	101.90
2001-07-02	235	235	229	229	6,026	102.79
2001-06-29	235	243	235	235	9,039	105.49
2001-06-28	249	249	234	247	25,108	110.87
2001-06-27	249	258	249	258	2,009	115.81
2001-06-26	249	249	249	249	11,047	111.77
2001-06-25	256	258	250	250	6,026	112.22
2001-06-22	245	249	245	249	3,013	111.77
2001-06-21	244	244	239	239	8,034	107.28
2001-06-20	249	249	241	244	4,017	109.53
2001-06-19	251	260	239	260	23,099	116.71
2001-06-18	279	279	279	279	5,022	125.24
2001-06-15	240	240	239	239	5,022	107.28
2001-06-14	239	239	239	239	1,004	107.28
2001-06-13	250	259	230	259	8,034	116.26
2001-06-12	234	299	234	275	34,146	123.44
2001-06-11	229	234	229	234	6,026	105.04
2001-06-08	251	251	239	239	12,052	107.28
2001-06-07	255	255	255	255	1,004	114.46
2001-06-06	249	259	248	257	31,133	115.36
2001-06-05	239	249	239	249	16,069	111.77
2001-06-04	249	249	249	249	4,017	111.77
2001-06-01	257	257	249	249	9,039	111.77
2001-05-30	267	267	257	257	3,013	115.36
2001-05-29	269	269	257	257	6,026	115.36
2001-05-28	279	279	279	279	5,022	125.24
2001-05-25	283	284	274	279	24,103	125.24
2001-05-24	270	270	259	259	13,056	116.26
2001-05-23	265	299	262	297	29,125	133.32
2001-05-22	280	280	249	259	23,099	116.26
2001-05-21	295	295	289	289	8,034	129.73
2001-05-18	289	299	286	299	13,056	134.22
2001-05-17	282	298	281	289	20,086	129.73
2001-05-16	326	326	285	291	30,129	130.62
2001-05-15	315	348	294	332	116,499	149.03
2001-05-14	370	378	340	340	142,611	152.62
2001-05-11	329	358	328	355	176,757	159.35
2001-05-10	287	348	279	325	166,714	145.89
2001-05-09	239	285	238	283	136,585	127.03
2001-05-08	215	239	215	234	46,198	105.04
2001-05-07	217	217	214	215	14,060	96.51
2001-05-02	210	212	207	207	31,133	92.92
2001-05-01	219	219	212	212	33,142	95.16
2001-04-27	222	223	210	214	35,151	96.06
2001-04-26	199	199	199	199	27,116	89.33
2001-04-25	204	204	199	199	39,168	89.33
2001-04-24	208	208	200	200	34,146	89.78
2001-04-23	205	206	204	206	5,022	92.47
2001-04-20	194	194	194	194	11,047	87.08
2001-04-19	214	229	214	218	24,103	97.86
2001-04-18	202	214	202	214	14,060	96.06
2001-04-17	195	198	195	198	16,069	88.88
2001-04-16	197	199	196	196	20,086	87.98
2001-04-13	194	197	194	197	6,026	88.43
2001-04-12	198	199	195	195	12,052	87.53
2001-04-11	199	199	195	198	13,056	88.88
2001-04-10	205	205	199	199	7,030	89.33
2001-04-09	202	202	198	198	25,108	88.88
2001-04-06	214	214	204	204	22,095	91.57
2001-04-05	199	209	199	208	9,039	93.37
2001-04-04	224	224	214	224	22,095	100.55
2001-04-03	219	228	219	228	4,017	102.35
2001-04-02	238	238	190	219	9,039	98.30
2001-03-30	238	238	238	238	2,009	106.83
2001-03-29	245	245	244	244	3,013	109.53
2001-03-28	257	257	249	249	8,034	111.77
2001-03-27	244	254	239	253	14,060	113.57
2001-03-26	234	243	225	243	23,099	109.08
2001-03-23	244	244	224	229	20,086	102.79
2001-03-22	219	229	219	229	31,133	102.79
2001-03-21	224	224	219	219	23,099	98.30
2001-03-19	228	228	224	224	12,052	100.55
2001-03-16	214	228	214	228	10,043	102.35
2001-03-15	214	214	209	209	19,082	93.82
2001-03-14	218	218	214	214	15,065	96.06
2001-03-13	217	217	209	209	22,095	93.82
2001-03-12	222	222	219	219	13,056	98.30
2001-03-09	219	224	219	224	11,047	100.55
2001-03-08	224	224	220	221	9,039	99.20
2001-03-07	224	225	219	222	24,103	99.65
2001-03-06	201	218	199	218	17,073	97.86
2001-03-05	215	215	198	198	44,189	88.88
2001-03-02	227	227	209	218	68,293	97.86
2001-03-01	259	269	239	239	38,163	107.28
2001-02-28	281	281	274	274	58,250	122.99
2001-02-27	288	289	280	288	48,207	129.28
2001-02-26	301	301	289	289	27,116	129.73
2001-02-23	299	299	297	298	15,065	133.77
2001-02-22	299	300	299	299	34,146	134.22
2001-02-21	307	314	299	299	44,189	134.22
2001-02-20	316	317	304	304	20,086	136.46
2001-02-19	320	322	316	316	14,060	141.85
2001-02-16	328	328	320	320	10,043	143.64
2001-02-15	339	339	339	339	2,009	152.17
2001-02-14	338	339	338	339	4,017	152.17
2001-02-13	339	339	329	339	14,060	152.17
2001-02-09	339	339	339	339	5,022	152.17
2001-02-08	330	334	329	329	12,052	147.68
2001-02-07	333	333	329	329	10,043	147.68
2001-02-06	339	339	331	331	5,022	148.58
2001-02-05	352	352	332	348	9,039	156.21
2001-02-02	356	356	349	349	9,039	156.66
2001-02-01	358	363	356	356	27,116	159.80
2001-01-31	339	361	339	358	22,095	160.70
2001-01-30	336	339	336	339	3,013	152.17
2001-01-29	328	334	328	334	8,034	149.93
2001-01-26	328	330	328	328	14,060	147.23
2001-01-25	329	329	316	328	17,073	147.23
2001-01-24	310	328	304	328	7,030	147.23
2001-01-23	310	310	300	309	11,047	138.70
2001-01-22	314	314	310	310	17,073	139.15
2001-01-19	310	310	299	310	8,034	139.15
2001-01-18	299	310	294	310	12,052	139.15
2001-01-17	300	300	299	299	11,047	134.22
2001-01-16	302	303	300	300	23,099	134.66
2001-01-15	302	302	300	302	13,056	135.56
2001-01-12	327	327	300	302	7,030	135.56
2001-01-11	328	328	328	328	1,004	147.23
2001-01-10	329	329	329	329	1,004	147.68
2001-01-09	339	339	339	339	2,009	152.17
2001-01-05	358	358	357	358	5,022	160.70
2001-01-04	359	359	359	359	2,009	161.15

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