8508 Jトラスト(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	449	511	449	511	160,688	229.38
2003-12-29	428	437	411	431	93,400	193.47
2003-12-26	424	426	402	408	106,456	183.14
2003-12-25	429	448	420	428	246,054	192.12
2003-12-24	399	443	393	434	325,394	194.81
2003-12-22	419	444	387	387	749,210	173.72
2003-12-18	549	565	549	549	707,029	246.44
2003-12-17	565	573	550	553	282,209	248.23
2003-12-16	607	607	559	565	302,295	253.62
2003-12-15	559	663	549	627	2,056,811	281.45
2003-12-12	728	728	648	648	406,742	290.87
2003-12-11	812	813	748	748	495,121	335.76
2003-12-10	846	901	833	847	736,154	380.20
2003-12-09	850	897	819	862	483,069	386.93
2003-12-08	856	873	837	851	706,025	382
2003-12-05	828	836	787	797	2,299,852	357.76
2003-12-04	869	869	821	852	351,506	382.45
2003-12-03	823	859	816	856	527,259	384.24
2003-12-02	802	825	802	816	224,964	366.29
2003-12-01	792	812	768	802	194,835	360
2003-11-28	688	836	677	772	696,986	346.54
2003-11-27	717	742	697	737	102,439	330.82
2003-11-26	697	736	642	707	289,239	317.36
2003-11-25	790	790	700	700	302,295	314.22
2003-11-21	727	802	723	800	288,235	359.10
2003-11-20	757	766	735	752	214,921	337.56
2003-11-19	693	757	693	745	164,706	334.42
2003-11-18	682	717	677	699	168,723	313.77
2003-11-17	747	753	682	700	198,852	314.22
2003-11-14	717	746	714	743	256,097	333.52
2003-11-13	682	738	657	717	529,267	321.85
2003-11-12	812	836	692	692	450,932	310.63
2003-11-11	820	856	708	792	680,917	355.51
2003-11-10	721	806	720	806	804,446	361.80
2003-11-07	692	716	686	706	461,979	316.91
2003-11-06	686	721	657	672	519,224	301.65
2003-11-05	596	676	587	675	566,427	302.99
2003-11-04	573	607	553	577	236,011	259
2003-10-31	508	557	508	548	228,981	245.99
2003-10-30	514	547	488	498	242,037	223.54
2003-10-29	543	607	513	523	600,573	234.76
2003-10-28	448	528	448	527	709,037	236.56
2003-10-27	378	448	378	448	602,581	201.10
2003-10-24	358	391	358	368	307,317	165.19
2003-10-23	336	359	329	359	137,589	161.15
2003-10-22	331	334	321	329	52,224	147.68
2003-10-21	337	339	312	324	82,353	145.44
2003-10-20	338	339	325	332	51,219	149.03
2003-10-17	347	348	333	339	107,460	152.17
2003-10-16	319	350	319	339	100,430	152.17
2003-10-15	323	329	307	307	53,228	137.81
2003-10-14	347	347	327	329	61,262	147.68
2003-10-10	329	355	319	342	208,895	153.52
2003-10-09	282	347	282	336	262,123	150.82
2003-10-08	270	277	264	277	16,069	124.34
2003-10-07	259	268	257	268	68,293	120.30
2003-10-06	259	263	252	255	11,047	114.46
2003-10-03	257	262	257	259	14,060	116.26
2003-10-02	269	269	269	269	7,030	120.75
2003-10-01	269	270	268	269	22,095	120.75
2003-09-30	255	270	255	269	30,129	120.75
2003-09-29	269	269	269	269	1,004	120.75
2003-09-26	276	276	274	274	4,017	122.99
2003-09-25	276	276	274	274	2,009	122.99
2003-09-24	271	276	271	273	11,047	122.54
2003-09-22	279	279	271	276	5,022	123.89
2003-09-19	274	279	271	274	15,065	122.99
2003-09-18	278	278	271	275	7,030	123.44
2003-09-17	273	273	273	273	7,030	122.54
2003-09-16	275	275	274	274	5,022	122.99
2003-09-12	282	285	276	279	16,069	125.24
2003-09-11	284	284	278	278	2,009	124.79
2003-09-10	271	284	269	284	28,120	127.48
2003-09-09	270	275	270	275	6,026	123.44
2003-09-08	274	274	270	270	18,077	121.20
2003-09-05	277	279	274	274	56,241	122.99
2003-09-04	264	277	264	277	24,103	124.34
2003-09-03	266	269	262	269	10,043	120.75
2003-09-02	268	274	268	269	17,073	120.75
2003-09-01	269	278	269	278	8,034	124.79
2003-08-29	277	278	277	278	3,013	124.79
2003-08-28	279	280	278	278	8,034	124.79
2003-08-27	274	279	274	279	12,052	125.24
2003-08-26	269	274	269	274	9,039	122.99
2003-08-25	260	269	252	269	12,052	120.75
2003-08-22	270	271	259	260	49,211	116.71
2003-08-21	272	274	266	271	34,146	121.65
2003-08-20	279	281	275	277	17,073	124.34
2003-08-19	284	284	283	284	11,047	127.48
2003-08-18	284	288	282	288	19,082	129.28
2003-08-15	289	290	282	289	37,159	129.73
2003-08-14	276	287	276	287	14,060	128.83
2003-08-13	289	289	284	286	19,082	128.38
2003-08-12	279	289	278	289	28,120	129.73
2003-08-11	296	304	284	289	74,318	129.73
2003-08-08	300	304	294	299	77,331	134.22
2003-08-07	299	303	298	300	56,241	134.66
2003-08-06	297	297	289	297	31,133	133.32
2003-08-05	294	298	285	298	40,172	133.77
2003-08-04	263	296	254	296	114,490	132.87
2003-08-01	274	274	245	268	154,663	120.30
2003-07-31	299	299	241	279	526,254	125.24
2003-07-30	304	304	300	302	22,095	135.56
2003-07-29	305	305	297	299	29,125	134.22
2003-07-28	308	308	300	308	25,108	138.26
2003-07-25	299	304	292	304	14,060	136.46
2003-07-24	304	304	299	299	9,039	134.22
2003-07-23	303	309	299	309	21,090	138.70
2003-07-22	317	317	294	304	13,056	136.46
2003-07-18	318	324	314	314	45,194	140.95
2003-07-17	329	329	318	318	18,077	142.74
2003-07-16	329	332	319	319	19,082	143.19
2003-07-15	334	334	323	329	19,082	147.68
2003-07-14	324	334	317	334	38,163	149.93
2003-07-11	321	329	317	324	20,086	145.44
2003-07-10	328	328	314	324	43,185	145.44
2003-07-09	321	321	313	321	18,077	144.09
2003-07-08	347	347	320	333	75,323	149.48
2003-07-07	303	346	301	325	116,499	145.89
2003-07-04	279	304	279	303	49,211	136.01
2003-07-03	283	283	270	273	9,039	122.54
2003-07-02	266	289	266	278	36,155	124.79
2003-07-01	269	274	260	266	29,125	119.40
2003-06-30	287	287	271	272	7,030	122.10
2003-06-27	270	305	270	302	41,176	135.56
2003-06-26	267	267	256	264	30,129	118.50
2003-06-25	268	271	249	271	83,357	121.65
2003-06-24	299	299	271	274	107,460	122.99
2003-06-23	313	314	302	302	101,435	135.56
2003-06-20	317	323	309	323	36,155	144.99
2003-06-19	334	334	314	317	42,181	142.30
2003-06-18	323	351	309	334	142,611	149.93
2003-06-17	358	358	324	326	174,749	146.34
2003-06-16	372	377	358	364	189,813	163.39
2003-06-13	358	358	339	343	127,546	153.97
2003-06-12	329	357	329	349	172,740	156.66
2003-06-11	300	340	300	330	160,688	148.13
2003-06-10	277	294	275	292	82,353	131.07
2003-06-09	271	282	267	277	58,250	124.34
2003-06-06	263	270	259	268	52,224	120.30
2003-06-05	251	264	251	264	36,155	118.50
2003-06-04	246	259	245	259	33,142	116.26
2003-06-03	252	252	242	247	52,224	110.87
2003-06-02	258	267	251	253	76,327	113.57
2003-05-30	274	274	259	266	93,400	119.40
2003-05-29	264	276	258	276	128,551	123.89
2003-05-28	249	270	248	259	278,192	116.26
2003-05-27	229	255	229	249	312,338	111.77
2003-05-26	223	224	215	223	42,181	100.10
2003-05-23	221	223	207	219	70,301	98.30
2003-05-22	204	264	204	211	338,450	94.71
2003-05-21	244	244	200	224	173,744	100.55
2003-05-20	249	249	234	244	22,095	109.53
2003-05-19	249	251	242	249	36,155	111.77
2003-05-16	249	254	236	249	43,185	111.77
2003-05-15	259	259	245	254	80,344	114.02
2003-05-14	254	259	252	259	41,176	116.26
2003-05-13	249	259	247	259	44,189	116.26
2003-05-12	254	264	247	249	53,228	111.77
2003-05-09	254	256	251	254	32,138	114.02
2003-05-08	255	255	250	254	16,069	114.02
2003-05-07	249	254	249	254	24,103	114.02
2003-05-06	244	256	244	244	53,228	109.53
2003-05-02	259	260	251	251	45,194	112.67
2003-05-01	254	259	248	259	14,060	116.26
2003-04-30	283	283	255	255	159,684	114.46
2003-04-28	254	279	247	273	103,443	122.54
2003-04-25	241	259	234	259	114,490	116.26
2003-04-24	249	294	249	266	113,486	119.40
2003-04-23	200	234	199	234	94,404	105.04
2003-04-22	215	215	199	199	58,250	89.33
2003-04-21	179	219	179	209	103,443	93.82
2003-04-18	174	179	174	179	17,073	80.35
2003-04-17	174	178	171	174	39,168	78.11
2003-04-16	176	183	173	173	18,077	77.66
2003-04-15	158	179	158	169	31,133	75.86
2003-04-14	159	159	159	159	1,004	71.37
2003-04-11	154	159	149	158	16,069	70.92
2003-04-10	169	169	169	169	1,004	75.86
2003-04-09	179	180	168	168	45,194	75.41
2003-04-08	139	179	139	174	42,181	78.11
2003-04-07	139	139	134	136	12,052	61.05
2003-04-04	134	134	134	134	1,004	60.15
2003-04-03	134	142	134	134	14,060	60.15
2003-04-02	133	142	133	134	20,086	60.15
2003-04-01	134	134	130	130	18,077	58.35
2003-03-31	132	132	124	124	11,047	55.66
2003-03-28	129	134	129	132	23,099	59.25
2003-03-27	122	129	122	129	10,043	57.91
2003-03-26	121	121	119	119	9,039	53.42
2003-03-25	120	126	117	126	11,047	56.56
2003-03-24	105	109	105	109	12,052	48.93
2003-03-20	105	105	105	105	3,013	47.13
2003-03-19	100	100	99	100	7,030	44.89
2003-03-18	100	100	100	100	15,065	44.89
2003-03-17	100	105	100	105	9,039	47.13
2003-03-14	105	105	105	105	4,017	47.13
2003-03-13	102	102	101	101	2,009	45.34
2003-03-12	105	105	101	101	6,026	45.34
2003-03-11	100	100	100	100	1,004	44.89
2003-03-10	105	106	100	100	18,077	44.89
2003-03-07	107	107	105	105	5,022	47.13
2003-03-06	107	110	107	107	3,013	48.03
2003-03-05	103	105	103	105	2,009	47.13
2003-03-04	106	106	102	102	5,022	45.79
2003-02-28	100	115	100	115	9,039	51.62
2003-02-27	111	114	111	114	2,009	51.17
2003-02-26	115	115	115	115	3,013	51.62
2003-02-25	115	115	115	115	4,017	51.62
2003-02-24	117	117	115	115	3,013	51.62
2003-02-21	117	117	116	116	7,030	52.07
2003-02-20	121	121	119	119	6,026	53.42
2003-02-19	133	133	123	123	4,017	55.21
2003-02-18	124	124	115	115	5,022	51.62
2003-02-17	124	124	122	124	8,034	55.66
2003-02-14	125	125	124	124	3,013	55.66
2003-02-13	124	125	124	125	4,017	56.11
2003-02-12	116	124	116	124	5,022	55.66
2003-02-06	123	123	123	123	1,004	55.21
2003-02-04	119	119	117	117	2,009	52.52
2003-02-03	124	124	123	123	6,026	55.21
2003-01-31	124	124	124	124	1,004	55.66
2003-01-29	124	124	124	124	2,009	55.66
2003-01-28	134	134	134	134	2,009	60.15
2003-01-27	145	145	134	139	11,047	62.39
2003-01-24	156	158	133	149	5,022	66.88
2003-01-23	138	149	138	148	15,065	66.43
2003-01-22	135	138	134	138	4,017	61.95
2003-01-21	134	134	134	134	6,026	60.15
2003-01-20	129	129	115	129	8,034	57.91
2003-01-17	105	115	105	115	10,043	51.62
2003-01-16	105	105	105	105	1,004	47.13
2003-01-14	107	109	105	105	4,017	47.13
2003-01-09	105	107	105	107	3,013	48.03
2003-01-08	100	105	100	105	8,034	47.13
2003-01-07	105	105	100	100	4,017	44.89
2003-01-06	101	101	101	101	1,004	45.34

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