1. HOME >
  2. 株価時系列 >
  3. 8508 >
  4. 2004年

8508 Jトラスト(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3055957855957137,159256.31
2004-12-2956157355956374,318252.72
2004-12-28569577551576146,628258.56
2004-12-27593593568569102,439255.41
2004-12-2459759857359499,426266.64
2004-12-22601605583604145,624271.12
2004-12-2157260456660291,392270.23
2004-12-20555573549572101,435256.76
2004-12-1757258656957394,404257.21
2004-12-1659759756858165,280260.80
2004-12-15598611557611257,101274.27
2004-12-14637637600605179,770271.57
2004-12-13667674597637338,450285.94
2004-12-10677677638647105,452290.43
2004-12-09646678646670190,817300.75
2004-12-08640663627649137,589291.32
2004-12-07646675625639247,058286.83
2004-12-06704704647647273,170290.43
2004-12-03666689664685617,646307.48
2004-12-02647659627657414,777294.91
2004-12-01622647617627242,037281.45
2004-11-30603612599607149,641272.47
2004-11-29612631588613445,910275.16
2004-11-266486856026071,412,049272.47
2004-11-25573606573606813,485272.02
2004-11-24533573532555683,930249.13
2004-11-22510526501526312,338236.11
2004-11-19506512495497249,067223.09
2004-11-18489524485485331,420217.71
2004-11-17498521479479316,355215.01
2004-11-16458496458483336,441216.81
2004-11-15428468427455137,589204.24
2004-11-1242242841842836,155192.12
2004-11-1141642841642756,241191.67
2004-11-1042142542142318,077189.88
2004-11-0944344341942342,181189.88
2004-11-08437443433443212,912198.85
2004-11-0541243841243840,172196.61
2004-11-04443458409409115,495183.59
2004-11-02389438389438124,533196.61
2004-11-01401431383385107,460172.82
2004-10-2941841839940018,077179.55
2004-10-2843743742043394,404194.37
2004-10-27399428399425194,835190.77
2004-10-2638541338341348,207185.39
2004-10-2540740739640512,052181.80
2004-10-2242342340140732,138182.69
2004-10-2141843340341887,374187.63
2004-10-20439439410410157,675184.04
2004-10-194384384384382,009196.61
2004-10-184504504464468,034200.20
2004-10-1543945841945863,271205.59
2004-10-1444945844045343,185203.34
2004-10-1343545343544997,417201.55
2004-10-1242843340542737,159191.67
2004-10-0844044042542835,151192.12
2004-10-0747347444944929,125201.55
2004-10-0646047846046846,198210.08
2004-10-0545346345046071,305206.49
2004-10-0444245342845396,413203.34
2004-10-0140044340043880,344196.61
2004-09-3035340335339987,374179.10
2004-09-2937937934836880,344165.19
2004-09-2839840636936970,301165.64
2004-09-2739340838738768,293173.72
2004-09-2439540337940369,297180.90
2004-09-22393396368396145,624177.76
2004-09-21438438389390198,852175.06
2004-09-17444455433437110,473196.16
2004-09-1645045543744467,288199.30
2004-09-15456468443458102,439205.59
2004-09-14458461433443134,577198.85
2004-09-1347347546947057,245210.97
2004-09-10492492468477106,456214.12
2004-09-0950650749249851,219223.54
2004-09-08503510488510189,813228.93
2004-09-0751151249950244,189225.34
2004-09-0652052551251540,172231.17
2004-09-0351552351551640,172231.62
2004-09-0252252251852233,142234.32
2004-09-0151752851752127,116233.87
2004-08-3152452851951931,133232.97
2004-08-3052753251952861,262237.01
2004-08-2751753051752448,207235.21
2004-08-2652652852052051,219233.42
2004-08-2551052351051768,293232.07
2004-08-2451052851051347,202230.28
2004-08-2351151350851049,211228.93
2004-08-2052852851551564,275231.17
2004-08-1950852350851848,207232.52
2004-08-18510513488499131,564223.99
2004-08-1753953951151144,189229.38
2004-08-1651353751352870,301237.01
2004-08-1352553351751865,280232.52
2004-08-12542542508532156,671238.80
2004-08-11578584548558328,407250.48
2004-08-10578595571571382,639256.31
2004-08-09538586538581126,542260.80
2004-08-06527588510568155,667254.96
2004-08-0550553350153354,232239.25
2004-08-04507509488508167,718228.03
2004-08-0350751650050690,387227.13
2004-08-02524530497518118,508232.52
2004-07-30549555521526100,430236.11
2004-07-29550561529558121,521250.48
2004-07-2855456854855763,271250.03
2004-07-27578579528548326,398245.99
2004-07-2660760758558776,327263.49
2004-07-23588609588603114,490270.67
2004-07-22597602582584102,439262.15
2004-07-2160761359460781,348272.47
2004-07-2061661860660756,241272.47
2004-07-16597616582616134,577276.51
2004-07-15612620591597133,572267.98
2004-07-14640640604604210,903271.12
2004-07-13618644612638334,433286.39
2004-07-1262262260661296,413274.71
2004-07-09605615602612156,671274.71
2004-07-08625626603604105,452271.12
2004-07-07627630603625310,329280.55
2004-07-06629632602603212,912270.67
2004-07-05605642596629320,372282.35
2004-07-02603616598606299,282272.02
2004-07-01637646605619551,362277.86
2004-06-306676776006271,129,840281.45
2004-06-29686690663667372,596299.40
2004-06-28717738688697855,666312.87
2004-06-256187116187101,107,745318.71
2004-06-24594616594611306,312274.27
2004-06-23594597586594159,684266.64
2004-06-22584598575586224,964263.04
2004-06-2160060057158179,340260.80
2004-06-18566625558590498,134264.84
2004-06-1756656956156598,422253.62
2004-06-1657457456756874,318254.96
2004-06-1556757156556896,413254.96
2004-06-1456857056256635,151254.07
2004-06-1157557555956875,323254.96
2004-06-10578578559576160,688258.56
2004-06-0958859557858363,271261.70
2004-06-08607622579589188,809264.39
2004-06-07567602567597338,450267.98
2004-06-0455456555355891,392250.48
2004-06-0356756855755849,211250.48
2004-06-0258058055956765,280254.52
2004-06-01578587570570119,512255.86
2004-05-31566571552571134,577256.31
2004-05-2856157556157144,189256.31
2004-05-2755657055256545,194253.62
2004-05-2655956355255741,176250.03
2004-05-2557657654854935,151246.44
2004-05-2458758756557724,103259
2004-05-2157659255857067,288255.86
2004-05-2054056854056542,181253.62
2004-05-1954957654955057,245246.88
2004-05-1852858552856062,267251.37
2004-05-17578578538538465,996241.50
2004-05-14595599582588109,469263.94
2004-05-13597602581585131,564262.60
2004-05-12553596548583139,598261.70
2004-05-11523551518537131,564241.05
2004-05-10578590543543153,658243.74
2004-05-07587608582608114,490272.92
2004-05-06618622581595212,912267.08
2004-04-30579632568609291,248273.37
2004-04-28548585548577206,886259
2004-04-2752554852454654,232245.09
2004-04-2653854152552585,366235.66
2004-04-2354155353453457,245239.70
2004-04-2254155453854065,280242.40
2004-04-21546546538540174,749242.40
2004-04-2053254953154367,288243.74
2004-04-1954056753554079,340242.40
2004-04-16555555533545208,895244.64
2004-04-15581581548556200,860249.58
2004-04-1457858657458696,413263.04
2004-04-13578590568587108,465263.49
2004-04-1259960058158296,413261.25
2004-04-09563602563597152,654267.98
2004-04-08577598569587135,581263.49
2004-04-07584623582587447,919263.49
2004-04-06558565548565121,521253.62
2004-04-0553854853554899,426245.99
2004-04-02535547534537140,602241.05
2004-04-01556563533534169,727239.70
2004-03-31548578539546295,265245.09
2004-03-30548566533551285,222247.33
2004-03-29603604568577282,209259
2004-03-26597612592604188,809271.12
2004-03-25594606577589165,710264.39
2004-03-24568601568597129,555267.98
2004-03-23576578560568110,473254.96
2004-03-22577592569582133,572261.25
2004-03-19578599570587434,863263.49
2004-03-18607609565573178,766257.21
2004-03-17596616578597330,415267.98
2004-03-16562593558586124,533263.04
2004-03-15579582538562148,637252.27
2004-03-12612613558577153,658259
2004-03-11622632600612118,508274.71
2004-03-10592612580612140,602274.71
2004-03-0958359757758662,267263.04
2004-03-0857557856857186,370256.31
2004-03-0559759756857864,275259.45
2004-03-0460360358358760,258263.49
2004-03-03578587519583224,964261.70
2004-03-02620624591596155,667267.53
2004-03-01612624602615224,964276.06
2004-02-27570606563599252,080268.88
2004-02-26553578553562204,878252.27
2004-02-255535625025451,108,750244.64
2004-02-24697697601601600,573269.78
2004-02-23730730687701151,650314.67
2004-02-20737749719730214,921327.68
2004-02-19671752670718488,091322.30
2004-02-18785785685685666,857307.48
2004-02-17778802757785227,977352.37
2004-02-16807815782787306,312353.27
2004-02-13728795727777375,609348.78
2004-02-1271172270572293,400324.09
2004-02-1070772370771067,288318.71
2004-02-09727740708709143,615318.26
2004-02-06724732708727118,508326.34
2004-02-05714722707715165,710320.95
2004-02-04727736692702215,925315.11
2004-02-03717722705710208,895318.71
2004-02-02703727687722439,884324.09
2004-01-30646687642683362,553306.59
2004-01-29622647621635146,628285.04
2004-01-28617630612630110,473282.79
2004-01-27617635607622136,585279.20
2004-01-26634634592595634,719267.08
2004-01-23627643617640220,947287.28
2004-01-22649687596602881,777270.23
2004-01-215606405476391,045,479286.83
2004-01-20539558539541149,641242.84
2004-01-1954954952953872,310241.50
2004-01-1654155354054397,417243.74
2004-01-15575575543551234,002247.33
2004-01-14555578551558144,620250.48
2004-01-13548577543545166,714244.64
2004-01-0953854452854489,383244.19
2004-01-0851954150851862,267232.52
2004-01-0752552851152174,318233.87
2004-01-06563564509525240,028235.66
2004-01-05531587531566256,097254.07

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