8508 Jトラスト(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 150 | 154 | 150 | 153 | 17,073 | 68.68 |
| 2006-12-28 | 153 | 155 | 148 | 155 | 18,077 | 69.58 |
| 2006-12-27 | 154 | 156 | 148 | 149 | 10,043 | 66.88 |
| 2006-12-26 | 152 | 152 | 148 | 149 | 24,103 | 66.88 |
| 2006-12-25 | 155 | 156 | 151 | 151 | 135,581 | 67.78 |
| 2006-12-22 | 158 | 158 | 150 | 155 | 30,129 | 69.58 |
| 2006-12-21 | 156 | 161 | 156 | 158 | 33,142 | 70.92 |
| 2006-12-20 | 158 | 164 | 157 | 157 | 16,069 | 70.47 |
| 2006-12-19 | 163 | 163 | 160 | 162 | 11,047 | 72.72 |
| 2006-12-18 | 162 | 168 | 162 | 164 | 42,181 | 73.62 |
| 2006-12-15 | 169 | 169 | 165 | 168 | 38,163 | 75.41 |
| 2006-12-14 | 167 | 168 | 162 | 166 | 49,211 | 74.51 |
| 2006-12-13 | 163 | 169 | 163 | 169 | 46,198 | 75.86 |
| 2006-12-12 | 164 | 164 | 162 | 163 | 10,043 | 73.17 |
| 2006-12-11 | 164 | 167 | 161 | 161 | 28,120 | 72.27 |
| 2006-12-08 | 163 | 167 | 163 | 163 | 45,194 | 73.17 |
| 2006-12-07 | 164 | 168 | 164 | 165 | 20,086 | 74.07 |
| 2006-12-06 | 162 | 162 | 162 | 162 | 1,004 | 72.72 |
| 2006-12-05 | 164 | 164 | 164 | 164 | 2,009 | 73.62 |
| 2006-12-04 | 155 | 169 | 155 | 160 | 15,065 | 71.82 |
| 2006-12-01 | 163 | 167 | 163 | 165 | 7,030 | 74.07 |
| 2006-11-30 | 160 | 167 | 160 | 167 | 6,026 | 74.96 |
| 2006-11-29 | 154 | 160 | 154 | 159 | 27,116 | 71.37 |
| 2006-11-28 | 154 | 159 | 154 | 158 | 10,043 | 70.92 |
| 2006-11-27 | 150 | 159 | 144 | 159 | 47,202 | 71.37 |
| 2006-11-24 | 156 | 156 | 146 | 152 | 13,056 | 68.23 |
| 2006-11-22 | 148 | 148 | 146 | 147 | 9,039 | 65.99 |
| 2006-11-21 | 154 | 154 | 148 | 148 | 27,116 | 66.43 |
| 2006-11-20 | 169 | 169 | 154 | 155 | 31,133 | 69.58 |
| 2006-11-17 | 166 | 168 | 164 | 164 | 14,060 | 73.62 |
| 2006-11-16 | 168 | 168 | 161 | 165 | 30,129 | 74.07 |
| 2006-11-15 | 177 | 177 | 173 | 173 | 5,022 | 77.66 |
| 2006-11-14 | 177 | 177 | 177 | 177 | 2,009 | 79.45 |
| 2006-11-13 | 171 | 184 | 171 | 177 | 11,047 | 79.45 |
| 2006-11-10 | 174 | 174 | 171 | 171 | 15,065 | 76.76 |
| 2006-11-09 | 172 | 174 | 171 | 174 | 9,039 | 78.11 |
| 2006-11-08 | 185 | 185 | 171 | 171 | 27,116 | 76.76 |
| 2006-11-07 | 184 | 189 | 184 | 185 | 22,095 | 83.04 |
| 2006-11-06 | 181 | 188 | 181 | 184 | 12,052 | 82.59 |
| 2006-11-02 | 185 | 189 | 184 | 189 | 32,138 | 84.84 |
| 2006-11-01 | 186 | 186 | 186 | 186 | 1,004 | 83.49 |
| 2006-10-31 | 186 | 191 | 185 | 186 | 28,120 | 83.49 |
| 2006-10-30 | 194 | 196 | 192 | 194 | 27,116 | 87.08 |
| 2006-10-27 | 182 | 219 | 182 | 189 | 68,293 | 84.84 |
| 2006-10-26 | 186 | 186 | 182 | 182 | 38,163 | 81.70 |
| 2006-10-25 | 194 | 194 | 185 | 188 | 47,202 | 84.39 |
| 2006-10-24 | 192 | 193 | 189 | 193 | 10,043 | 86.63 |
| 2006-10-23 | 194 | 198 | 194 | 194 | 11,047 | 87.08 |
| 2006-10-20 | 201 | 204 | 199 | 202 | 53,228 | 90.67 |
| 2006-10-19 | 192 | 201 | 192 | 201 | 52,224 | 90.22 |
| 2006-10-18 | 184 | 193 | 184 | 192 | 30,129 | 86.18 |
| 2006-10-17 | 184 | 184 | 182 | 182 | 32,138 | 81.70 |
| 2006-10-16 | 176 | 182 | 174 | 182 | 47,202 | 81.70 |
| 2006-10-13 | 175 | 175 | 163 | 174 | 62,267 | 78.11 |
| 2006-10-12 | 179 | 179 | 177 | 177 | 18,077 | 79.45 |
| 2006-10-11 | 184 | 184 | 179 | 179 | 21,090 | 80.35 |
| 2006-10-10 | 189 | 189 | 184 | 186 | 19,082 | 83.49 |
| 2006-10-06 | 192 | 192 | 191 | 192 | 14,060 | 86.18 |
| 2006-10-05 | 192 | 192 | 192 | 192 | 27,116 | 86.18 |
| 2006-10-04 | 191 | 192 | 189 | 189 | 334,433 | 84.84 |
| 2006-10-03 | 196 | 196 | 194 | 195 | 14,060 | 87.53 |
| 2006-10-02 | 203 | 203 | 203 | 203 | 1,004 | 91.12 |
| 2006-09-29 | 189 | 194 | 189 | 194 | 48,207 | 87.08 |
| 2006-09-28 | 194 | 199 | 194 | 197 | 7,030 | 88.43 |
| 2006-09-27 | 194 | 198 | 192 | 198 | 6,026 | 88.88 |
| 2006-09-25 | 200 | 200 | 199 | 199 | 4,017 | 89.33 |
| 2006-09-22 | 194 | 199 | 194 | 195 | 36,155 | 87.53 |
| 2006-09-21 | 204 | 204 | 194 | 194 | 38,163 | 87.08 |
| 2006-09-20 | 200 | 204 | 199 | 204 | 7,030 | 91.57 |
| 2006-09-19 | 202 | 206 | 199 | 199 | 25,108 | 89.33 |
| 2006-09-15 | 209 | 209 | 202 | 209 | 14,060 | 93.82 |
| 2006-09-14 | 213 | 213 | 210 | 210 | 4,017 | 94.26 |
| 2006-09-13 | 223 | 223 | 213 | 213 | 21,090 | 95.61 |
| 2006-09-12 | 229 | 229 | 221 | 224 | 14,060 | 100.55 |
| 2006-09-11 | 235 | 235 | 228 | 229 | 20,086 | 102.79 |
| 2006-09-08 | 219 | 235 | 219 | 235 | 56,241 | 105.49 |
| 2006-09-07 | 229 | 229 | 224 | 229 | 25,108 | 102.79 |
| 2006-09-06 | 242 | 242 | 229 | 229 | 95,409 | 102.79 |
| 2006-09-05 | 222 | 245 | 222 | 239 | 102,439 | 107.28 |
| 2006-09-04 | 216 | 222 | 216 | 221 | 27,116 | 99.20 |
| 2006-09-01 | 214 | 214 | 210 | 211 | 8,034 | 94.71 |
| 2006-08-31 | 209 | 214 | 209 | 211 | 8,034 | 94.71 |
| 2006-08-30 | 217 | 217 | 209 | 209 | 14,060 | 93.82 |
| 2006-08-29 | 217 | 217 | 211 | 216 | 4,017 | 96.96 |
| 2006-08-28 | 215 | 215 | 211 | 212 | 24,103 | 95.16 |
| 2006-08-25 | 217 | 224 | 213 | 217 | 23,099 | 97.41 |
| 2006-08-24 | 223 | 223 | 214 | 214 | 36,155 | 96.06 |
| 2006-08-23 | 224 | 224 | 216 | 223 | 65,280 | 100.10 |
| 2006-08-22 | 221 | 224 | 219 | 222 | 40,172 | 99.65 |
| 2006-08-21 | 216 | 221 | 216 | 218 | 31,133 | 97.86 |
| 2006-08-18 | 214 | 215 | 212 | 212 | 49,211 | 95.16 |
| 2006-08-17 | 217 | 219 | 213 | 213 | 71,305 | 95.61 |
| 2006-08-16 | 208 | 218 | 208 | 212 | 76,327 | 95.16 |
| 2006-08-15 | 202 | 209 | 200 | 205 | 63,271 | 92.02 |
| 2006-08-14 | 203 | 204 | 201 | 201 | 36,155 | 90.22 |
| 2006-08-11 | 206 | 206 | 196 | 198 | 65,280 | 88.88 |
| 2006-08-10 | 219 | 220 | 202 | 205 | 84,361 | 92.02 |
| 2006-08-09 | 186 | 237 | 184 | 211 | 684,934 | 94.71 |
| 2006-08-08 | 187 | 189 | 187 | 187 | 9,039 | 83.94 |
| 2006-08-07 | 191 | 193 | 188 | 188 | 19,082 | 84.39 |
| 2006-08-04 | 192 | 193 | 191 | 191 | 3,013 | 85.74 |
| 2006-08-03 | 192 | 193 | 192 | 192 | 7,030 | 86.18 |
| 2006-08-02 | 186 | 192 | 186 | 192 | 10,043 | 86.18 |
| 2006-08-01 | 192 | 194 | 190 | 194 | 15,065 | 87.08 |
| 2006-07-31 | 189 | 190 | 187 | 187 | 16,069 | 83.94 |
| 2006-07-28 | 190 | 192 | 183 | 192 | 25,108 | 86.18 |
| 2006-07-27 | 187 | 192 | 187 | 191 | 9,039 | 85.74 |
| 2006-07-26 | 189 | 192 | 189 | 192 | 4,017 | 86.18 |
| 2006-07-25 | 197 | 197 | 191 | 191 | 25,108 | 85.74 |
| 2006-07-24 | 194 | 194 | 190 | 194 | 17,073 | 87.08 |
| 2006-07-21 | 199 | 199 | 195 | 196 | 12,052 | 87.98 |
| 2006-07-20 | 204 | 204 | 196 | 199 | 41,176 | 89.33 |
| 2006-07-19 | 203 | 207 | 189 | 196 | 110,473 | 87.98 |
| 2006-07-18 | 212 | 212 | 195 | 201 | 113,486 | 90.22 |
| 2006-07-14 | 209 | 222 | 209 | 222 | 25,108 | 99.65 |
| 2006-07-13 | 225 | 225 | 219 | 221 | 32,138 | 99.20 |
| 2006-07-12 | 228 | 228 | 225 | 228 | 50,215 | 102.35 |
| 2006-07-11 | 229 | 233 | 225 | 233 | 52,224 | 104.59 |
| 2006-07-10 | 235 | 235 | 228 | 234 | 30,129 | 105.04 |
| 2006-07-07 | 248 | 248 | 243 | 245 | 29,125 | 109.98 |
| 2006-07-06 | 241 | 250 | 241 | 247 | 23,099 | 110.87 |
| 2006-07-05 | 253 | 256 | 250 | 250 | 57,245 | 112.22 |
| 2006-07-04 | 255 | 260 | 252 | 255 | 74,318 | 114.46 |
| 2006-07-03 | 245 | 255 | 245 | 252 | 54,232 | 113.12 |
| 2006-06-30 | 247 | 247 | 245 | 246 | 15,065 | 110.42 |
| 2006-06-29 | 245 | 247 | 245 | 246 | 19,082 | 110.42 |
| 2006-06-28 | 242 | 245 | 239 | 244 | 21,090 | 109.53 |
| 2006-06-27 | 250 | 250 | 246 | 246 | 13,056 | 110.42 |
| 2006-06-26 | 246 | 246 | 240 | 246 | 27,116 | 110.42 |
| 2006-06-23 | 252 | 252 | 243 | 246 | 20,086 | 110.42 |
| 2006-06-22 | 252 | 253 | 249 | 253 | 36,155 | 113.57 |
| 2006-06-21 | 255 | 255 | 241 | 248 | 95,409 | 111.32 |
| 2006-06-20 | 258 | 259 | 254 | 255 | 113,486 | 114.46 |
| 2006-06-19 | 252 | 264 | 251 | 258 | 92,396 | 115.81 |
| 2006-06-16 | 247 | 254 | 245 | 251 | 52,224 | 112.67 |
| 2006-06-15 | 251 | 252 | 235 | 247 | 65,280 | 110.87 |
| 2006-06-14 | 252 | 252 | 247 | 248 | 40,172 | 111.32 |
| 2006-06-13 | 248 | 257 | 247 | 252 | 50,215 | 113.12 |
| 2006-06-12 | 258 | 261 | 252 | 261 | 43,185 | 117.16 |
| 2006-06-09 | 269 | 273 | 239 | 261 | 70,301 | 117.16 |
| 2006-06-08 | 280 | 280 | 259 | 271 | 69,297 | 121.65 |
| 2006-06-07 | 283 | 289 | 281 | 285 | 73,314 | 127.93 |
| 2006-06-06 | 289 | 292 | 276 | 291 | 133,572 | 130.62 |
| 2006-06-05 | 261 | 289 | 261 | 288 | 92,396 | 129.28 |
| 2006-06-02 | 252 | 262 | 219 | 262 | 63,271 | 117.61 |
| 2006-06-01 | 261 | 264 | 251 | 258 | 33,142 | 115.81 |
| 2006-05-31 | 259 | 259 | 242 | 257 | 98,422 | 115.36 |
| 2006-05-30 | 273 | 273 | 265 | 265 | 57,245 | 118.95 |
| 2006-05-29 | 272 | 273 | 269 | 273 | 26,112 | 122.54 |
| 2006-05-26 | 271 | 274 | 271 | 272 | 60,258 | 122.10 |
| 2006-05-25 | 279 | 281 | 276 | 276 | 9,039 | 123.89 |
| 2006-05-24 | 275 | 281 | 275 | 279 | 23,099 | 125.24 |
| 2006-05-23 | 288 | 288 | 274 | 274 | 43,185 | 122.99 |
| 2006-05-22 | 284 | 288 | 270 | 288 | 71,305 | 129.28 |
| 2006-05-19 | 259 | 264 | 258 | 264 | 20,086 | 118.50 |
| 2006-05-18 | 267 | 267 | 259 | 262 | 42,181 | 117.61 |
| 2006-05-17 | 270 | 278 | 267 | 272 | 56,241 | 122.10 |
| 2006-05-16 | 282 | 283 | 271 | 277 | 97,417 | 124.34 |
| 2006-05-15 | 289 | 289 | 280 | 283 | 40,172 | 127.03 |
| 2006-05-12 | 286 | 298 | 279 | 289 | 34,146 | 129.73 |
| 2006-05-11 | 289 | 294 | 289 | 289 | 15,065 | 129.73 |
| 2006-05-10 | 293 | 294 | 289 | 291 | 42,181 | 130.62 |
| 2006-05-09 | 298 | 299 | 298 | 298 | 8,034 | 133.77 |
| 2006-05-08 | 295 | 299 | 295 | 295 | 25,108 | 132.42 |
| 2006-05-02 | 297 | 307 | 296 | 302 | 32,138 | 135.56 |
| 2006-05-01 | 294 | 300 | 294 | 297 | 15,065 | 133.32 |
| 2006-04-28 | 299 | 299 | 294 | 298 | 12,052 | 133.77 |
| 2006-04-27 | 284 | 307 | 284 | 299 | 571,448 | 134.22 |
| 2006-04-26 | 299 | 314 | 299 | 314 | 31,133 | 140.95 |
| 2006-04-25 | 292 | 304 | 289 | 304 | 48,207 | 136.46 |
| 2006-04-24 | 309 | 309 | 297 | 297 | 30,129 | 133.32 |
| 2006-04-21 | 320 | 320 | 312 | 312 | 19,082 | 140.05 |
| 2006-04-20 | 320 | 323 | 320 | 323 | 3,013 | 144.99 |
| 2006-04-19 | 322 | 327 | 320 | 320 | 37,159 | 143.64 |
| 2006-04-18 | 323 | 327 | 323 | 327 | 3,013 | 146.78 |
| 2006-04-17 | 333 | 333 | 319 | 321 | 49,211 | 144.09 |
| 2006-04-14 | 334 | 335 | 333 | 334 | 10,043 | 149.93 |
| 2006-04-13 | 332 | 336 | 332 | 335 | 10,043 | 150.38 |
| 2006-04-12 | 332 | 332 | 331 | 332 | 13,056 | 149.03 |
| 2006-04-11 | 335 | 335 | 332 | 332 | 19,082 | 149.03 |
| 2006-04-10 | 334 | 334 | 329 | 331 | 12,052 | 148.58 |
| 2006-04-07 | 329 | 336 | 329 | 336 | 13,056 | 150.82 |
| 2006-04-06 | 330 | 333 | 325 | 329 | 28,120 | 147.68 |
| 2006-04-05 | 339 | 339 | 330 | 330 | 256,097 | 148.13 |
| 2006-04-04 | 338 | 343 | 335 | 338 | 30,129 | 151.72 |
| 2006-04-03 | 321 | 338 | 321 | 338 | 21,090 | 151.72 |
| 2006-03-31 | 333 | 336 | 333 | 334 | 10,043 | 149.93 |
| 2006-03-30 | 343 | 343 | 333 | 335 | 59,254 | 150.38 |
| 2006-03-29 | 339 | 345 | 339 | 343 | 35,151 | 153.97 |
| 2006-03-28 | 339 | 343 | 334 | 341 | 28,120 | 153.07 |
| 2006-03-27 | 338 | 343 | 330 | 343 | 84,361 | 153.97 |
| 2006-03-24 | 324 | 334 | 322 | 334 | 42,181 | 149.93 |
| 2006-03-23 | 323 | 325 | 319 | 323 | 39,168 | 144.99 |
| 2006-03-22 | 316 | 322 | 316 | 320 | 81,348 | 143.64 |
| 2006-03-20 | 312 | 314 | 311 | 314 | 28,120 | 140.95 |
| 2006-03-17 | 307 | 311 | 302 | 311 | 37,159 | 139.60 |
| 2006-03-16 | 315 | 317 | 307 | 308 | 28,120 | 138.26 |
| 2006-03-15 | 315 | 316 | 312 | 312 | 38,163 | 140.05 |
| 2006-03-14 | 308 | 319 | 308 | 314 | 52,224 | 140.95 |
| 2006-03-13 | 305 | 312 | 305 | 311 | 51,219 | 139.60 |
| 2006-03-10 | 297 | 300 | 293 | 300 | 38,163 | 134.66 |
| 2006-03-09 | 297 | 298 | 284 | 284 | 247,058 | 127.48 |
| 2006-03-08 | 306 | 319 | 289 | 289 | 327,403 | 129.73 |
| 2006-03-07 | 323 | 323 | 294 | 298 | 189,813 | 133.77 |
| 2006-03-06 | 324 | 324 | 314 | 324 | 34,146 | 145.44 |
| 2006-03-03 | 331 | 338 | 325 | 329 | 58,250 | 147.68 |
| 2006-03-02 | 334 | 337 | 332 | 332 | 14,060 | 149.03 |
| 2006-03-01 | 338 | 339 | 329 | 329 | 109,469 | 147.68 |
| 2006-02-28 | 347 | 347 | 337 | 339 | 22,095 | 152.17 |
| 2006-02-27 | 343 | 362 | 343 | 348 | 111,478 | 156.21 |
| 2006-02-24 | 343 | 348 | 337 | 337 | 52,224 | 151.27 |
| 2006-02-23 | 310 | 339 | 310 | 333 | 183,787 | 149.48 |
| 2006-02-22 | 329 | 347 | 327 | 335 | 86,370 | 150.38 |
| 2006-02-21 | 334 | 339 | 292 | 324 | 377,618 | 145.44 |
| 2006-02-20 | 369 | 369 | 314 | 339 | 107,460 | 152.17 |
| 2006-02-17 | 386 | 386 | 368 | 383 | 54,232 | 171.92 |
| 2006-02-16 | 385 | 402 | 385 | 396 | 38,163 | 177.76 |
| 2006-02-15 | 383 | 405 | 383 | 403 | 86,370 | 180.90 |
| 2006-02-14 | 387 | 408 | 366 | 403 | 173,744 | 180.90 |
| 2006-02-13 | 409 | 409 | 378 | 387 | 54,232 | 173.72 |
| 2006-02-10 | 413 | 413 | 383 | 411 | 150,645 | 184.49 |
| 2006-02-09 | 413 | 422 | 399 | 406 | 48,207 | 182.25 |
| 2006-02-08 | 414 | 436 | 413 | 421 | 83,357 | 188.98 |
| 2006-02-07 | 401 | 438 | 401 | 421 | 56,241 | 188.98 |
| 2006-02-06 | 405 | 405 | 398 | 399 | 40,172 | 179.10 |
| 2006-02-03 | 389 | 406 | 388 | 406 | 81,348 | 182.25 |
| 2006-02-02 | 398 | 403 | 398 | 402 | 54,232 | 180.45 |
| 2006-02-01 | 405 | 405 | 395 | 403 | 39,168 | 180.90 |
| 2006-01-31 | 409 | 410 | 405 | 406 | 25,108 | 182.25 |
| 2006-01-30 | 408 | 417 | 408 | 409 | 39,168 | 183.59 |
| 2006-01-27 | 421 | 426 | 414 | 418 | 53,228 | 187.63 |
| 2006-01-26 | 413 | 427 | 413 | 421 | 19,082 | 188.98 |
| 2006-01-25 | 418 | 422 | 413 | 418 | 16,069 | 187.63 |
| 2006-01-24 | 397 | 414 | 397 | 408 | 31,133 | 183.14 |
| 2006-01-23 | 412 | 427 | 394 | 406 | 101,435 | 182.25 |
| 2006-01-20 | 455 | 457 | 433 | 447 | 114,490 | 200.65 |
| 2006-01-19 | 411 | 456 | 411 | 456 | 136,585 | 204.69 |
| 2006-01-18 | 433 | 433 | 383 | 426 | 363,557 | 191.22 |
| 2006-01-17 | 470 | 488 | 456 | 463 | 187,805 | 207.83 |
| 2006-01-16 | 465 | 470 | 455 | 470 | 234,002 | 210.97 |
| 2006-01-13 | 454 | 461 | 450 | 456 | 189,813 | 204.69 |
| 2006-01-12 | 457 | 462 | 446 | 448 | 293,256 | 201.10 |
| 2006-01-11 | 438 | 456 | 434 | 454 | 204,878 | 203.79 |
| 2006-01-10 | 424 | 442 | 424 | 437 | 183,787 | 196.16 |
| 2006-01-06 | 414 | 432 | 414 | 423 | 137,589 | 189.88 |
| 2006-01-05 | 413 | 418 | 413 | 415 | 17,073 | 186.29 |
| 2006-01-04 | 421 | 421 | 411 | 415 | 63,271 | 186.29 |
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
