8508 Jトラスト(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 412 | 419 | 408 | 419 | 67,288 | 188.08 |
| 2005-12-29 | 399 | 409 | 397 | 409 | 79,340 | 183.59 |
| 2005-12-28 | 394 | 398 | 394 | 396 | 24,103 | 177.76 |
| 2005-12-27 | 401 | 401 | 391 | 394 | 86,370 | 176.86 |
| 2005-12-26 | 397 | 400 | 395 | 398 | 210,903 | 178.65 |
| 2005-12-22 | 408 | 408 | 395 | 396 | 189,813 | 177.76 |
| 2005-12-21 | 411 | 412 | 406 | 406 | 144,620 | 182.25 |
| 2005-12-20 | 413 | 416 | 411 | 411 | 49,211 | 184.49 |
| 2005-12-19 | 415 | 416 | 411 | 411 | 46,198 | 184.49 |
| 2005-12-16 | 413 | 416 | 411 | 411 | 34,146 | 184.49 |
| 2005-12-15 | 414 | 414 | 411 | 411 | 68,293 | 184.49 |
| 2005-12-14 | 420 | 420 | 415 | 417 | 110,473 | 187.18 |
| 2005-12-13 | 423 | 423 | 418 | 420 | 64,275 | 188.53 |
| 2005-12-12 | 421 | 426 | 417 | 423 | 141,607 | 189.88 |
| 2005-12-09 | 421 | 422 | 417 | 422 | 29,125 | 189.43 |
| 2005-12-08 | 425 | 426 | 417 | 422 | 107,460 | 189.43 |
| 2005-12-07 | 422 | 428 | 420 | 425 | 146,628 | 190.77 |
| 2005-12-06 | 420 | 422 | 418 | 420 | 94,404 | 188.53 |
| 2005-12-05 | 422 | 423 | 417 | 418 | 134,577 | 187.63 |
| 2005-12-02 | 420 | 428 | 418 | 423 | 138,594 | 189.88 |
| 2005-12-01 | 425 | 427 | 418 | 423 | 61,262 | 189.88 |
| 2005-11-30 | 429 | 429 | 413 | 422 | 81,348 | 189.43 |
| 2005-11-29 | 432 | 437 | 419 | 426 | 95,409 | 191.22 |
| 2005-11-28 | 437 | 438 | 425 | 428 | 68,293 | 192.12 |
| 2005-11-25 | 428 | 433 | 421 | 433 | 64,275 | 194.37 |
| 2005-11-24 | 422 | 438 | 422 | 428 | 60,258 | 192.12 |
| 2005-11-22 | 426 | 431 | 425 | 425 | 18,077 | 190.77 |
| 2005-11-21 | 428 | 429 | 425 | 425 | 58,250 | 190.77 |
| 2005-11-18 | 440 | 440 | 431 | 438 | 25,108 | 196.61 |
| 2005-11-17 | 443 | 443 | 433 | 440 | 46,198 | 197.51 |
| 2005-11-16 | 446 | 446 | 439 | 442 | 19,082 | 198.41 |
| 2005-11-15 | 445 | 447 | 441 | 447 | 24,103 | 200.65 |
| 2005-11-14 | 459 | 463 | 444 | 444 | 116,499 | 199.30 |
| 2005-11-11 | 457 | 459 | 448 | 459 | 210,903 | 206.04 |
| 2005-11-10 | 445 | 456 | 445 | 447 | 236,011 | 200.65 |
| 2005-11-09 | 430 | 443 | 428 | 438 | 78,336 | 196.61 |
| 2005-11-08 | 428 | 436 | 428 | 436 | 23,099 | 195.71 |
| 2005-11-07 | 430 | 432 | 428 | 428 | 26,112 | 192.12 |
| 2005-11-04 | 448 | 448 | 433 | 433 | 57,245 | 194.37 |
| 2005-11-02 | 428 | 448 | 423 | 441 | 120,516 | 197.96 |
| 2005-11-01 | 424 | 428 | 423 | 424 | 8,034 | 190.33 |
| 2005-10-31 | 424 | 428 | 421 | 423 | 339,454 | 189.88 |
| 2005-10-28 | 426 | 426 | 423 | 423 | 4,017 | 189.88 |
| 2005-10-27 | 423 | 428 | 421 | 427 | 8,034 | 191.67 |
| 2005-10-26 | 413 | 424 | 412 | 423 | 28,120 | 189.88 |
| 2005-10-25 | 412 | 413 | 409 | 410 | 19,082 | 184.04 |
| 2005-10-24 | 419 | 420 | 408 | 412 | 38,163 | 184.94 |
| 2005-10-21 | 423 | 427 | 415 | 420 | 28,120 | 188.53 |
| 2005-10-20 | 440 | 440 | 428 | 428 | 45,194 | 192.12 |
| 2005-10-19 | 434 | 444 | 434 | 436 | 50,215 | 195.71 |
| 2005-10-18 | 439 | 440 | 436 | 436 | 28,120 | 195.71 |
| 2005-10-17 | 445 | 445 | 433 | 436 | 70,301 | 195.71 |
| 2005-10-14 | 435 | 446 | 435 | 440 | 38,163 | 197.51 |
| 2005-10-13 | 434 | 446 | 433 | 441 | 32,138 | 197.96 |
| 2005-10-12 | 434 | 443 | 434 | 437 | 27,116 | 196.16 |
| 2005-10-11 | 446 | 448 | 428 | 438 | 295,265 | 196.61 |
| 2005-10-07 | 440 | 448 | 437 | 447 | 82,353 | 200.65 |
| 2005-10-06 | 433 | 441 | 428 | 441 | 66,284 | 197.96 |
| 2005-10-05 | 436 | 441 | 433 | 438 | 69,297 | 196.61 |
| 2005-10-04 | 429 | 441 | 429 | 437 | 40,172 | 196.16 |
| 2005-10-03 | 448 | 448 | 429 | 437 | 41,176 | 196.16 |
| 2005-09-30 | 421 | 448 | 405 | 448 | 226,972 | 201.10 |
| 2005-09-29 | 438 | 453 | 417 | 446 | 93,400 | 200.20 |
| 2005-09-28 | 438 | 445 | 438 | 443 | 22,095 | 198.85 |
| 2005-09-27 | 448 | 448 | 438 | 448 | 44,189 | 201.10 |
| 2005-09-26 | 451 | 457 | 451 | 453 | 55,237 | 203.34 |
| 2005-09-22 | 457 | 459 | 453 | 459 | 39,168 | 206.04 |
| 2005-09-21 | 461 | 463 | 455 | 460 | 58,250 | 206.49 |
| 2005-09-20 | 458 | 461 | 449 | 461 | 66,284 | 206.93 |
| 2005-09-16 | 464 | 468 | 456 | 462 | 58,250 | 207.38 |
| 2005-09-15 | 453 | 461 | 450 | 461 | 96,413 | 206.93 |
| 2005-09-14 | 438 | 458 | 438 | 456 | 114,490 | 204.69 |
| 2005-09-13 | 447 | 453 | 438 | 445 | 108,465 | 199.75 |
| 2005-09-12 | 448 | 453 | 444 | 449 | 38,163 | 201.55 |
| 2005-09-09 | 453 | 457 | 435 | 442 | 87,374 | 198.41 |
| 2005-09-08 | 455 | 455 | 441 | 454 | 90,387 | 203.79 |
| 2005-09-07 | 454 | 458 | 446 | 454 | 116,499 | 203.79 |
| 2005-09-06 | 438 | 462 | 436 | 448 | 113,486 | 201.10 |
| 2005-09-05 | 434 | 453 | 434 | 443 | 21,090 | 198.85 |
| 2005-09-02 | 434 | 436 | 433 | 435 | 66,284 | 195.26 |
| 2005-09-01 | 436 | 441 | 435 | 441 | 44,189 | 197.96 |
| 2005-08-31 | 443 | 444 | 437 | 441 | 36,155 | 197.96 |
| 2005-08-30 | 431 | 443 | 431 | 443 | 84,361 | 198.85 |
| 2005-08-29 | 439 | 441 | 432 | 432 | 42,181 | 193.92 |
| 2005-08-26 | 441 | 442 | 436 | 441 | 65,280 | 197.96 |
| 2005-08-25 | 447 | 450 | 441 | 442 | 104,447 | 198.41 |
| 2005-08-24 | 448 | 448 | 443 | 447 | 35,151 | 200.65 |
| 2005-08-23 | 445 | 454 | 445 | 447 | 126,542 | 200.65 |
| 2005-08-22 | 463 | 471 | 458 | 460 | 32,138 | 206.49 |
| 2005-08-19 | 466 | 468 | 455 | 463 | 72,310 | 207.83 |
| 2005-08-18 | 455 | 476 | 455 | 457 | 79,340 | 205.14 |
| 2005-08-17 | 461 | 461 | 449 | 455 | 42,181 | 204.24 |
| 2005-08-16 | 458 | 460 | 456 | 460 | 23,099 | 206.49 |
| 2005-08-15 | 464 | 468 | 456 | 460 | 48,207 | 206.49 |
| 2005-08-12 | 455 | 465 | 455 | 464 | 56,241 | 208.28 |
| 2005-08-11 | 473 | 473 | 457 | 457 | 53,228 | 205.14 |
| 2005-08-10 | 431 | 473 | 431 | 473 | 102,439 | 212.32 |
| 2005-08-09 | 447 | 449 | 439 | 441 | 47,202 | 197.96 |
| 2005-08-08 | 438 | 448 | 437 | 447 | 57,245 | 200.65 |
| 2005-08-05 | 463 | 470 | 445 | 454 | 61,262 | 203.79 |
| 2005-08-04 | 483 | 483 | 456 | 466 | 121,521 | 209.18 |
| 2005-08-03 | 466 | 502 | 462 | 488 | 568,435 | 219.05 |
| 2005-08-02 | 461 | 463 | 454 | 461 | 139,598 | 206.93 |
| 2005-08-01 | 440 | 466 | 440 | 458 | 313,342 | 205.59 |
| 2005-07-29 | 442 | 445 | 434 | 445 | 70,301 | 199.75 |
| 2005-07-28 | 429 | 442 | 429 | 437 | 50,215 | 196.16 |
| 2005-07-27 | 427 | 443 | 427 | 429 | 55,237 | 192.57 |
| 2005-07-26 | 435 | 435 | 426 | 428 | 45,194 | 192.12 |
| 2005-07-25 | 427 | 435 | 423 | 435 | 107,460 | 195.26 |
| 2005-07-22 | 431 | 436 | 428 | 428 | 49,211 | 192.12 |
| 2005-07-21 | 439 | 439 | 433 | 436 | 29,125 | 195.71 |
| 2005-07-20 | 440 | 443 | 438 | 439 | 28,120 | 197.06 |
| 2005-07-19 | 450 | 450 | 439 | 448 | 67,288 | 201.10 |
| 2005-07-15 | 453 | 453 | 440 | 445 | 59,254 | 199.75 |
| 2005-07-14 | 437 | 445 | 435 | 444 | 34,146 | 199.30 |
| 2005-07-13 | 442 | 442 | 433 | 435 | 48,207 | 195.26 |
| 2005-07-12 | 439 | 442 | 437 | 442 | 42,181 | 198.41 |
| 2005-07-11 | 446 | 451 | 429 | 429 | 80,344 | 192.57 |
| 2005-07-08 | 435 | 459 | 435 | 454 | 66,284 | 203.79 |
| 2005-07-07 | 434 | 438 | 433 | 434 | 30,129 | 194.81 |
| 2005-07-06 | 438 | 446 | 432 | 443 | 64,275 | 198.85 |
| 2005-07-05 | 438 | 446 | 438 | 438 | 45,194 | 196.61 |
| 2005-07-04 | 453 | 456 | 438 | 443 | 72,310 | 198.85 |
| 2005-07-01 | 458 | 458 | 450 | 453 | 41,176 | 203.34 |
| 2005-06-30 | 473 | 473 | 460 | 463 | 29,125 | 207.83 |
| 2005-06-29 | 450 | 473 | 442 | 466 | 96,413 | 209.18 |
| 2005-06-28 | 447 | 448 | 439 | 448 | 52,224 | 201.10 |
| 2005-06-27 | 448 | 448 | 443 | 448 | 64,275 | 201.10 |
| 2005-06-24 | 448 | 468 | 440 | 453 | 110,473 | 203.34 |
| 2005-06-23 | 482 | 482 | 453 | 455 | 66,284 | 204.24 |
| 2005-06-22 | 489 | 489 | 458 | 478 | 107,460 | 214.57 |
| 2005-06-21 | 514 | 514 | 493 | 498 | 163,701 | 223.54 |
| 2005-06-20 | 488 | 516 | 473 | 516 | 258,106 | 231.62 |
| 2005-06-17 | 428 | 473 | 428 | 458 | 134,577 | 205.59 |
| 2005-06-16 | 417 | 428 | 417 | 424 | 17,073 | 190.33 |
| 2005-06-15 | 415 | 419 | 415 | 419 | 29,125 | 188.08 |
| 2005-06-14 | 411 | 414 | 410 | 412 | 66,284 | 184.94 |
| 2005-06-13 | 409 | 411 | 408 | 411 | 59,254 | 184.49 |
| 2005-06-10 | 410 | 415 | 409 | 409 | 31,133 | 183.59 |
| 2005-06-09 | 414 | 418 | 410 | 415 | 27,116 | 186.29 |
| 2005-06-08 | 413 | 423 | 413 | 413 | 18,077 | 185.39 |
| 2005-06-07 | 422 | 422 | 414 | 414 | 154,663 | 185.84 |
| 2005-06-06 | 412 | 423 | 412 | 423 | 13,056 | 189.88 |
| 2005-06-03 | 429 | 429 | 418 | 421 | 120,516 | 188.98 |
| 2005-06-02 | 417 | 435 | 412 | 429 | 39,168 | 192.57 |
| 2005-06-01 | 404 | 438 | 404 | 417 | 86,370 | 187.18 |
| 2005-05-31 | 401 | 403 | 401 | 403 | 10,043 | 180.90 |
| 2005-05-30 | 422 | 431 | 401 | 401 | 7,030 | 180 |
| 2005-05-27 | 402 | 417 | 398 | 417 | 44,189 | 187.18 |
| 2005-05-26 | 433 | 433 | 404 | 412 | 111,478 | 184.94 |
| 2005-05-25 | 398 | 436 | 388 | 436 | 119,512 | 195.71 |
| 2005-05-24 | 423 | 430 | 408 | 409 | 67,288 | 183.59 |
| 2005-05-23 | 445 | 445 | 428 | 438 | 162,697 | 196.61 |
| 2005-05-20 | 448 | 448 | 423 | 445 | 47,202 | 199.75 |
| 2005-05-19 | 440 | 456 | 440 | 447 | 17,073 | 200.65 |
| 2005-05-18 | 429 | 440 | 428 | 440 | 30,129 | 197.51 |
| 2005-05-17 | 448 | 449 | 429 | 429 | 46,198 | 192.57 |
| 2005-05-16 | 468 | 468 | 448 | 448 | 34,146 | 201.10 |
| 2005-05-13 | 483 | 483 | 455 | 466 | 54,232 | 209.18 |
| 2005-05-12 | 479 | 483 | 479 | 483 | 85,366 | 216.81 |
| 2005-05-11 | 489 | 492 | 481 | 481 | 36,155 | 215.91 |
| 2005-05-10 | 476 | 489 | 469 | 480 | 21,090 | 215.46 |
| 2005-05-09 | 461 | 468 | 460 | 468 | 26,112 | 210.08 |
| 2005-05-06 | 468 | 468 | 466 | 466 | 288,235 | 209.18 |
| 2005-05-02 | 468 | 478 | 468 | 476 | 56,241 | 213.67 |
| 2005-04-28 | 478 | 494 | 478 | 483 | 28,120 | 216.81 |
| 2005-04-27 | 473 | 475 | 467 | 475 | 21,090 | 213.22 |
| 2005-04-26 | 467 | 473 | 463 | 473 | 23,099 | 212.32 |
| 2005-04-25 | 478 | 478 | 470 | 477 | 31,133 | 214.12 |
| 2005-04-22 | 478 | 478 | 478 | 478 | 10,043 | 214.57 |
| 2005-04-21 | 471 | 478 | 470 | 470 | 37,159 | 210.97 |
| 2005-04-20 | 481 | 483 | 473 | 476 | 22,095 | 213.67 |
| 2005-04-19 | 487 | 488 | 484 | 484 | 7,030 | 217.26 |
| 2005-04-18 | 488 | 497 | 468 | 497 | 43,185 | 223.09 |
| 2005-04-15 | 489 | 501 | 483 | 501 | 36,155 | 224.89 |
| 2005-04-14 | 488 | 509 | 488 | 499 | 30,129 | 223.99 |
| 2005-04-13 | 491 | 502 | 488 | 502 | 66,284 | 225.34 |
| 2005-04-12 | 506 | 513 | 499 | 506 | 17,073 | 227.13 |
| 2005-04-11 | 526 | 531 | 505 | 505 | 18,077 | 226.68 |
| 2005-04-08 | 513 | 526 | 512 | 522 | 23,099 | 234.32 |
| 2005-04-07 | 497 | 518 | 497 | 517 | 34,146 | 232.07 |
| 2005-04-06 | 499 | 503 | 495 | 498 | 53,228 | 223.54 |
| 2005-04-05 | 497 | 502 | 495 | 498 | 24,103 | 223.54 |
| 2005-04-04 | 488 | 495 | 487 | 495 | 16,069 | 222.20 |
| 2005-04-01 | 498 | 498 | 492 | 495 | 6,026 | 222.20 |
| 2005-03-31 | 490 | 502 | 488 | 498 | 21,090 | 223.54 |
| 2005-03-30 | 498 | 505 | 490 | 490 | 9,039 | 219.95 |
| 2005-03-29 | 493 | 506 | 488 | 506 | 22,095 | 227.13 |
| 2005-03-28 | 506 | 506 | 486 | 497 | 78,336 | 223.09 |
| 2005-03-25 | 510 | 526 | 490 | 505 | 76,327 | 226.68 |
| 2005-03-24 | 521 | 522 | 504 | 510 | 21,090 | 228.93 |
| 2005-03-23 | 513 | 527 | 513 | 525 | 32,138 | 235.66 |
| 2005-03-22 | 533 | 533 | 513 | 513 | 24,103 | 230.28 |
| 2005-03-18 | 540 | 541 | 524 | 525 | 18,077 | 235.66 |
| 2005-03-17 | 523 | 540 | 522 | 535 | 10,043 | 240.15 |
| 2005-03-16 | 523 | 533 | 510 | 533 | 24,103 | 239.25 |
| 2005-03-15 | 542 | 542 | 513 | 518 | 30,129 | 232.52 |
| 2005-03-14 | 520 | 544 | 520 | 543 | 52,224 | 243.74 |
| 2005-03-11 | 496 | 519 | 496 | 510 | 55,237 | 228.93 |
| 2005-03-10 | 511 | 511 | 488 | 506 | 68,293 | 227.13 |
| 2005-03-09 | 501 | 518 | 501 | 516 | 30,129 | 231.62 |
| 2005-03-08 | 533 | 537 | 505 | 509 | 76,327 | 228.48 |
| 2005-03-07 | 539 | 539 | 533 | 533 | 27,116 | 239.25 |
| 2005-03-04 | 546 | 546 | 535 | 542 | 36,155 | 243.29 |
| 2005-03-03 | 538 | 548 | 533 | 546 | 61,262 | 245.09 |
| 2005-03-02 | 530 | 542 | 530 | 533 | 16,069 | 239.25 |
| 2005-03-01 | 547 | 548 | 530 | 531 | 62,267 | 238.36 |
| 2005-02-28 | 553 | 554 | 537 | 544 | 75,323 | 244.19 |
| 2005-02-25 | 568 | 568 | 548 | 568 | 35,151 | 254.96 |
| 2005-02-24 | 571 | 571 | 571 | 571 | 6,026 | 256.31 |
| 2005-02-23 | 568 | 575 | 568 | 571 | 18,077 | 256.31 |
| 2005-02-22 | 562 | 572 | 533 | 572 | 78,336 | 256.76 |
| 2005-02-21 | 548 | 548 | 538 | 543 | 14,060 | 243.74 |
| 2005-02-18 | 541 | 557 | 534 | 552 | 17,073 | 247.78 |
| 2005-02-17 | 541 | 566 | 528 | 542 | 97,417 | 243.29 |
| 2005-02-16 | 567 | 567 | 550 | 550 | 39,168 | 246.88 |
| 2005-02-15 | 559 | 573 | 548 | 568 | 61,262 | 254.96 |
| 2005-02-14 | 579 | 580 | 571 | 579 | 53,228 | 259.90 |
| 2005-02-10 | 583 | 583 | 581 | 581 | 47,202 | 260.80 |
| 2005-02-09 | 587 | 597 | 582 | 583 | 42,181 | 261.70 |
| 2005-02-08 | 583 | 601 | 582 | 597 | 76,327 | 267.98 |
| 2005-02-07 | 584 | 587 | 582 | 584 | 48,207 | 262.15 |
| 2005-02-04 | 594 | 597 | 582 | 588 | 65,280 | 263.94 |
| 2005-02-03 | 610 | 610 | 592 | 597 | 100,430 | 267.98 |
| 2005-02-02 | 582 | 611 | 578 | 603 | 204,878 | 270.67 |
| 2005-02-01 | 589 | 597 | 568 | 582 | 175,753 | 261.25 |
| 2005-01-31 | 610 | 612 | 597 | 597 | 73,314 | 267.98 |
| 2005-01-28 | 620 | 620 | 598 | 602 | 130,559 | 270.23 |
| 2005-01-27 | 614 | 627 | 610 | 612 | 230,990 | 274.71 |
| 2005-01-26 | 607 | 619 | 605 | 616 | 180,774 | 276.51 |
| 2005-01-25 | 612 | 622 | 602 | 605 | 140,602 | 271.57 |
| 2005-01-24 | 598 | 612 | 597 | 612 | 193,830 | 274.71 |
| 2005-01-21 | 594 | 597 | 590 | 591 | 47,202 | 265.29 |
| 2005-01-20 | 597 | 597 | 587 | 592 | 138,594 | 265.74 |
| 2005-01-19 | 600 | 600 | 586 | 597 | 95,409 | 267.98 |
| 2005-01-18 | 614 | 622 | 590 | 600 | 71,305 | 269.33 |
| 2005-01-17 | 589 | 614 | 589 | 613 | 48,207 | 275.16 |
| 2005-01-14 | 597 | 597 | 581 | 591 | 67,288 | 265.29 |
| 2005-01-13 | 618 | 618 | 603 | 603 | 74,318 | 270.67 |
| 2005-01-12 | 631 | 631 | 611 | 615 | 62,267 | 276.06 |
| 2005-01-11 | 641 | 641 | 617 | 621 | 99,426 | 278.75 |
| 2005-01-07 | 642 | 651 | 630 | 646 | 232,998 | 289.98 |
| 2005-01-06 | 647 | 657 | 642 | 652 | 310,329 | 292.67 |
| 2005-01-05 | 600 | 627 | 592 | 617 | 175,753 | 276.96 |
| 2005-01-04 | 581 | 581 | 578 | 581 | 30,129 | 260.80 |
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
