8508 Jトラスト(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-27	101	101	100	101	14,060	45.34
2002-12-26	100	101	100	101	8,034	45.34
2002-12-25	105	105	100	100	7,030	44.89
2002-12-24	100	100	75	100	10,043	44.89
2002-12-20	99	100	93	100	5,022	44.89
2002-12-19	100	100	100	100	1,004	44.89
2002-12-18	100	100	100	100	2,009	44.89
2002-12-17	92	102	92	102	2,009	45.79
2002-12-16	105	105	102	102	10,043	45.79
2002-12-13	100	100	100	100	10,043	44.89
2002-12-12	100	100	100	100	5,022	44.89
2002-12-11	102	102	98	100	4,017	44.89
2002-12-10	101	102	100	102	15,065	45.79
2002-12-09	103	103	101	101	17,073	45.34
2002-12-06	100	101	100	100	11,047	44.89
2002-12-05	102	103	100	100	14,060	44.89
2002-12-04	104	104	104	104	2,009	46.68
2002-12-03	115	115	110	110	4,017	49.38
2002-12-02	115	119	105	105	4,017	47.13
2002-11-29	112	112	112	112	2,009	50.27
2002-11-28	110	110	110	110	4,017	49.38
2002-11-26	106	106	106	106	1,004	47.58
2002-11-25	139	139	139	139	3,013	62.39
2002-11-22	105	110	105	110	8,034	49.38
2002-11-21	100	100	100	100	6,026	44.89
2002-11-20	95	100	95	100	12,052	44.89
2002-11-18	100	100	88	100	11,047	44.89
2002-11-15	104	104	104	104	1,004	46.68
2002-11-14	110	110	110	110	2,009	49.38
2002-11-13	118	118	115	115	12,052	51.62
2002-11-12	120	120	120	120	3,013	53.87
2002-11-11	123	123	123	123	1,004	55.21
2002-11-08	121	123	121	123	2,009	55.21
2002-11-06	124	124	123	123	4,017	55.21
2002-11-01	124	124	124	124	1,004	55.66
2002-10-31	132	132	123	123	3,013	55.21
2002-10-30	136	137	136	137	26,112	61.50
2002-10-29	137	137	137	137	1,004	61.50
2002-10-28	141	142	141	142	2,009	63.74
2002-10-25	139	141	139	141	7,030	63.29
2002-10-24	124	139	124	139	15,065	62.39
2002-10-23	122	129	122	125	3,013	56.11
2002-10-22	121	123	121	123	3,013	55.21
2002-10-18	124	138	124	138	2,009	61.95
2002-10-17	119	119	119	119	4,017	53.42
2002-10-16	119	119	119	119	4,017	53.42
2002-10-15	110	117	105	117	20,086	52.52
2002-10-11	119	119	119	119	4,017	53.42
2002-10-10	110	119	110	110	9,039	49.38
2002-10-09	116	123	111	111	4,017	49.83
2002-10-08	129	129	123	123	9,039	55.21
2002-10-07	131	131	129	129	7,030	57.91
2002-10-04	143	144	143	144	2,009	64.64
2002-10-03	140	140	140	140	2,009	62.84
2002-10-02	164	164	146	146	15,065	65.54
2002-10-01	169	169	164	164	2,009	73.62
2002-09-30	169	169	169	169	1,004	75.86
2002-09-26	178	178	164	164	11,047	73.62
2002-09-25	180	180	179	179	4,017	80.35
2002-09-24	159	159	159	159	1,004	71.37
2002-09-20	147	148	147	148	2,009	66.43
2002-09-19	139	139	130	139	10,043	62.39
2002-09-17	139	139	129	139	5,022	62.39
2002-09-13	153	153	144	144	6,026	64.64
2002-09-12	148	154	135	154	25,108	69.13
2002-09-11	174	174	159	168	5,022	75.41
2002-09-10	179	179	170	174	7,030	78.11
2002-09-09	179	179	179	179	2,009	80.35
2002-09-02	179	204	179	204	8,034	91.57
2002-08-30	183	199	183	198	3,013	88.88
2002-08-28	208	208	208	208	1,004	93.37
2002-08-23	209	209	209	209	3,013	93.82
2002-08-12	184	199	184	199	2,009	89.33
2002-08-08	204	204	204	204	5,022	91.57
2002-08-07	181	199	181	199	6,026	89.33
2002-08-06	199	199	199	199	1,004	89.33
2002-08-05	209	209	209	209	1,004	93.82
2002-08-02	219	219	209	209	3,013	93.82
2002-07-31	238	238	238	238	1,004	106.83
2002-07-30	208	234	208	234	7,030	105.04
2002-07-29	209	209	199	199	5,022	89.33
2002-07-26	234	234	204	207	12,052	92.92
2002-07-25	248	248	233	234	4,017	105.04
2002-07-19	249	249	249	249	1,004	111.77
2002-07-16	249	249	249	249	2,009	111.77
2002-07-15	249	249	249	249	1,004	111.77
2002-07-12	254	254	254	254	1,004	114.02
2002-07-10	259	259	259	259	3,013	116.26
2002-07-09	259	259	259	259	1,004	116.26
2002-07-08	259	259	259	259	1,004	116.26
2002-07-05	259	259	259	259	1,004	116.26
2002-07-04	259	259	259	259	3,013	116.26
2002-07-03	259	259	259	259	1,004	116.26
2002-07-02	249	274	249	274	5,022	122.99
2002-07-01	269	274	269	274	4,017	122.99
2002-06-28	253	259	253	259	4,017	116.26
2002-06-27	259	259	229	229	13,056	102.79
2002-06-26	264	264	259	259	6,026	116.26
2002-06-25	288	288	288	288	4,017	129.28
2002-06-21	289	289	289	289	4,017	129.73
2002-06-20	269	290	269	290	7,030	130.18
2002-06-17	319	319	319	319	3,013	143.19
2002-06-14	304	304	304	304	2,009	136.46
2002-06-13	317	317	317	317	1,004	142.30
2002-06-12	317	317	317	317	1,004	142.30
2002-06-11	319	319	319	319	2,009	143.19
2002-06-10	319	320	319	319	7,030	143.19
2002-06-07	324	324	299	304	10,043	136.46
2002-06-06	318	318	264	264	14,060	118.50
2002-06-05	329	330	309	319	17,073	143.19
2002-06-04	341	341	337	337	11,047	151.27
2002-06-03	339	353	339	353	14,060	158.46
2002-05-31	356	356	348	348	8,034	156.21
2002-05-30	348	357	348	357	20,086	160.25
2002-05-29	354	357	354	357	12,052	160.25
2002-05-28	359	363	358	358	18,077	160.70
2002-05-27	358	368	344	359	24,103	161.15
2002-05-24	359	368	358	368	37,159	165.19
2002-05-23	377	378	363	368	55,237	165.19
2002-05-22	349	377	349	368	76,327	165.19
2002-05-21	348	353	344	350	64,275	157.11
2002-05-20	321	343	321	343	37,159	153.97
2002-05-17	309	318	307	308	4,017	138.26
2002-05-16	319	319	304	304	5,022	136.46
2002-05-15	314	314	309	309	10,043	138.70
2002-05-14	309	314	309	314	6,026	140.95
2002-05-13	315	315	300	304	21,090	136.46
2002-05-10	329	329	299	314	11,047	140.95
2002-05-09	339	339	327	329	27,116	147.68
2002-05-08	329	339	321	339	27,116	152.17
2002-05-07	338	344	319	319	29,125	143.19
2002-05-02	366	368	338	344	99,426	154.42
2002-05-01	289	342	289	342	143,615	153.52
2002-04-30	244	263	244	262	21,090	117.61
2002-04-26	239	239	229	234	8,034	105.04
2002-04-25	244	246	230	230	22,095	103.24
2002-04-24	255	255	239	254	55,237	114.02
2002-04-23	277	277	255	255	14,060	114.46
2002-04-22	275	275	255	269	13,056	120.75
2002-04-19	266	274	249	269	68,293	120.75
2002-04-18	293	294	260	260	30,129	116.71
2002-04-17	295	296	265	288	57,245	129.28
2002-04-16	319	319	289	299	56,241	134.22
2002-04-15	320	353	320	324	83,357	145.44
2002-04-12	307	339	303	322	82,353	144.54
2002-04-11	295	309	260	303	175,753	136.01
2002-04-10	372	372	305	305	67,288	136.91
2002-04-09	383	393	370	384	89,383	172.37
2002-04-08	348	395	348	389	241,033	174.61
2002-04-05	317	353	317	350	133,572	157.11
2002-04-04	294	324	294	323	124,533	144.99
2002-04-03	291	302	269	302	118,508	135.56
2002-04-02	254	294	254	289	143,615	129.73
2002-04-01	204	279	204	249	156,671	111.77
2002-03-29	188	203	184	203	49,211	91.12
2002-03-28	194	194	188	190	33,142	85.29
2002-03-27	179	194	179	194	73,314	87.08
2002-03-26	149	169	149	169	41,176	75.86
2002-03-25	140	147	140	147	39,168	65.99
2002-03-22	136	137	136	137	6,026	61.50
2002-03-20	136	137	136	137	5,022	61.50
2002-03-19	136	137	136	137	14,060	61.50
2002-03-18	126	134	126	134	3,013	60.15
2002-03-15	132	132	129	130	8,034	58.35
2002-03-14	126	129	125	126	16,069	56.56
2002-03-13	134	134	126	131	11,047	58.80
2002-03-12	132	134	129	134	11,047	60.15
2002-03-11	127	132	127	132	16,069	59.25
2002-03-08	128	128	122	124	7,030	55.66
2002-03-07	121	127	121	124	8,034	55.66
2002-03-06	110	122	110	121	12,052	54.31
2002-03-05	129	129	124	124	24,103	55.66
2002-03-04	136	137	129	134	33,142	60.15
2002-03-01	134	138	134	136	35,151	61.05
2002-02-28	127	139	127	134	26,112	60.15
2002-02-27	119	125	106	125	24,103	56.11
2002-02-26	113	121	113	119	34,146	53.42
2002-02-25	100	108	100	108	44,189	48.48
2002-02-22	97	97	97	97	11,047	43.54
2002-02-21	90	93	90	93	28,120	41.75
2002-02-20	90	90	90	90	3,013	40.40
2002-02-19	89	90	89	90	6,026	40.40
2002-02-18	90	90	89	89	15,065	39.95
2002-02-15	89	89	89	89	1,004	39.95
2002-02-14	89	89	89	89	5,022	39.95
2002-02-13	86	89	86	88	10,043	39.50
2002-02-12	87	88	87	87	7,030	39.05
2002-02-08	87	87	87	87	2,009	39.05
2002-02-07	85	85	85	85	1,004	38.15
2002-02-06	88	89	88	89	4,017	39.95
2002-02-05	85	88	85	86	5,022	38.60
2002-02-04	83	84	83	84	13,056	37.71
2002-02-01	83	83	83	83	2,009	37.26
2002-01-31	89	89	89	89	1,004	39.95
2002-01-30	85	85	83	85	4,017	38.15
2002-01-29	91	91	85	85	4,017	38.15
2002-01-28	97	97	97	97	1,004	43.54
2002-01-25	95	95	90	90	13,056	40.40
2002-01-24	90	90	84	84	4,017	37.71
2002-01-23	81	90	80	90	20,086	40.40
2002-01-22	91	93	87	87	11,047	39.05
2002-01-21	82	87	82	87	8,034	39.05
2002-01-18	93	93	86	86	6,026	38.60
2002-01-17	90	93	90	93	6,026	41.75
2002-01-16	80	90	80	90	8,034	40.40
2002-01-15	80	81	80	81	6,026	36.36
2002-01-11	84	84	78	78	18,077	35.01
2002-01-10	99	99	82	82	20,086	36.81
2002-01-09	100	100	93	98	17,073	43.99
2002-01-08	103	108	100	100	43,185	44.89
2002-01-07	85	105	85	100	59,254	44.89
2002-01-04	77	77	76	77	19,082	34.56

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