8508 Jトラスト(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	44	46	44	46	7,030	20.65
2007-12-27	45	47	45	47	18,077	21.10
2007-12-26	43	48	43	47	78,336	21.10
2007-12-25	46	46	42	42	66,284	18.85
2007-12-21	45	45	42	44	63,271	19.75
2007-12-20	48	48	45	47	83,357	21.10
2007-12-19	48	50	47	48	45,194	21.55
2007-12-18	47	50	45	49	200,860	22
2007-12-17	49	49	47	48	143,615	21.55
2007-12-14	55	55	49	51	368,579	22.89
2007-12-13	51	65	51	54	1,690,241	24.24
2007-12-12	47	52	47	49	90,387	22
2007-12-11	50	50	48	49	20,086	22
2007-12-10	51	52	48	49	95,409	22
2007-12-07	52	53	51	52	33,142	23.34
2007-12-06	52	52	50	52	28,120	23.34
2007-12-05	50	52	50	52	16,069	23.34
2007-12-04	50	52	50	52	23,099	23.34
2007-12-03	53	53	52	53	10,043	23.79
2007-11-30	55	55	51	53	20,086	23.79
2007-11-29	55	55	53	54	46,198	24.24
2007-11-28	52	56	52	56	28,120	25.14
2007-11-27	50	52	49	52	32,138	23.34
2007-11-26	50	51	50	51	21,090	22.89
2007-11-22	49	51	49	51	23,099	22.89
2007-11-21	54	55	49	51	47,202	22.89
2007-11-20	57	57	45	53	107,460	23.79
2007-11-19	59	61	53	57	50,215	25.59
2007-11-16	61	61	59	59	20,086	26.48
2007-11-15	63	63	61	61	11,047	27.38
2007-11-14	61	63	60	63	15,065	28.28
2007-11-13	60	60	60	60	3,013	26.93
2007-11-12	60	60	57	59	42,181	26.48
2007-11-09	61	61	61	61	15,065	27.38
2007-11-08	62	62	61	61	40,172	27.38
2007-11-07	61	62	61	62	41,176	27.83
2007-11-06	62	62	61	61	38,163	27.38
2007-11-05	64	64	62	63	30,129	28.28
2007-11-02	61	64	61	63	25,108	28.28
2007-11-01	63	66	62	63	75,323	28.28
2007-10-31	62	64	62	63	14,060	28.28
2007-10-30	62	63	61	63	66,284	28.28
2007-10-29	62	63	61	63	25,108	28.28
2007-10-26	63	64	61	64	66,284	28.73
2007-10-25	65	65	61	63	74,318	28.28
2007-10-24	66	68	64	64	169,727	28.73
2007-10-23	67	68	65	66	35,151	29.63
2007-10-22	64	65	61	65	90,387	29.18
2007-10-19	69	69	67	68	46,198	30.52
2007-10-18	65	70	65	69	41,176	30.97
2007-10-17	70	70	66	67	146,628	30.07
2007-10-16	72	72	70	70	102,439	31.42
2007-10-15	70	75	68	74	155,667	33.22
2007-10-12	73	74	70	72	137,589	32.32
2007-10-11	80	84	71	73	1,062,552	32.77
2007-10-10	65	93	65	85	1,985,506	38.15
2007-10-09	64	65	62	65	71,305	29.18
2007-10-05	70	71	62	64	120,516	28.73
2007-10-04	61	65	60	65	90,387	29.18
2007-10-03	60	63	60	63	85,366	28.28
2007-10-02	63	63	59	60	73,314	26.93
2007-10-01	61	66	59	63	220,947	28.28
2007-09-28	62	71	62	65	872,739	29.18
2007-09-27	59	61	56	58	163,701	26.04
2007-09-26	60	64	51	57	405,738	25.59
2007-09-25	56	59	53	57	105,452	25.59
2007-09-21	58	62	56	61	171,736	27.38
2007-09-20	60	60	56	57	147,632	25.59
2007-09-19	67	67	56	62	455,953	27.83
2007-09-18	61	62	57	57	344,476	25.59
2007-09-14	72	72	63	65	199,856	29.18
2007-09-13	75	75	70	71	246,054	31.87
2007-09-12	79	80	72	75	262,123	33.67
2007-09-11	83	83	76	78	226,972	35.01
2007-09-10	81	84	78	84	269,153	37.71
2007-09-07	88	89	82	84	588,521	37.71
2007-09-06	100	115	82	87	4,444,038	39.05
2007-09-05	73	103	73	95	2,637,298	42.64
2007-09-04	73	73	72	73	42,181	32.77
2007-09-03	73	74	72	73	35,151	32.77
2007-08-31	72	73	71	73	9,039	32.77
2007-08-30	73	74	72	73	27,116	32.77
2007-08-29	71	76	70	72	76,327	32.32
2007-08-28	75	76	70	72	186,800	32.32
2007-08-27	77	80	73	76	106,456	34.11
2007-08-24	83	83	76	76	44,189	34.11
2007-08-23	76	88	76	77	139,598	34.56
2007-08-22	71	81	70	76	88,379	34.11
2007-08-21	70	72	70	71	46,198	31.87
2007-08-20	75	80	71	74	88,379	33.22
2007-08-17	75	82	75	78	30,129	35.01
2007-08-16	80	83	77	78	50,215	35.01
2007-08-15	85	86	81	82	104,447	36.81
2007-08-14	88	88	85	87	62,267	39.05
2007-08-13	95	95	81	93	32,138	41.75
2007-08-10	92	95	91	95	35,151	42.64
2007-08-09	98	101	95	96	94,404	43.09
2007-08-08	96	99	95	98	33,142	43.99
2007-08-07	98	100	98	100	16,069	44.89
2007-08-06	100	100	96	100	96,413	44.89
2007-08-03	99	100	98	100	56,241	44.89
2007-08-02	101	101	96	99	98,422	44.44
2007-08-01	104	104	101	101	42,181	45.34
2007-07-31	107	107	104	105	30,129	47.13
2007-07-30	101	104	99	104	38,163	46.68
2007-07-27	105	105	100	102	78,336	45.79
2007-07-26	108	109	107	107	56,241	48.03
2007-07-25	107	107	105	106	13,056	47.58
2007-07-24	106	107	105	107	29,125	48.03
2007-07-23	105	108	103	108	91,392	48.48
2007-07-20	109	109	105	105	60,258	47.13
2007-07-19	110	111	109	110	69,297	49.38
2007-07-18	115	115	112	112	70,301	50.27
2007-07-17	115	116	113	116	48,207	52.07
2007-07-13	119	120	114	115	192,826	51.62
2007-07-12	112	122	112	121	329,411	54.31
2007-07-11	113	114	111	113	45,194	50.72
2007-07-10	120	120	113	115	147,632	51.62
2007-07-09	121	122	119	119	113,486	53.42
2007-07-06	119	122	119	121	80,344	54.31
2007-07-05	121	123	118	121	228,981	54.31
2007-07-04	114	132	111	125	1,229,266	56.11
2007-07-03	115	126	113	114	470,013	51.17
2007-07-02	106	126	105	111	405,738	49.83
2007-06-29	105	106	105	105	17,073	47.13
2007-06-28	106	106	104	105	54,232	47.13
2007-06-27	106	107	104	105	58,250	47.13
2007-06-26	107	107	106	107	28,120	48.03
2007-06-25	109	109	107	108	12,052	48.48
2007-06-22	108	108	107	107	28,120	48.03
2007-06-21	108	108	106	108	33,142	48.48
2007-06-20	107	108	105	107	16,069	48.03
2007-06-19	108	110	108	108	9,039	48.48
2007-06-18	108	109	107	109	42,181	48.93
2007-06-15	112	112	108	110	39,168	49.38
2007-06-14	108	110	105	110	54,232	49.38
2007-06-13	108	108	104	108	43,185	48.48
2007-06-12	110	110	107	109	34,146	48.93
2007-06-11	110	112	109	110	36,155	49.38
2007-06-08	109	110	108	110	67,288	49.38
2007-06-07	112	112	109	111	44,189	49.83
2007-06-06	113	114	112	114	10,043	51.17
2007-06-05	115	115	113	113	23,099	50.72
2007-06-04	117	117	115	115	8,034	51.62
2007-06-01	113	115	110	115	16,069	51.62
2007-05-31	114	114	107	113	25,108	50.72
2007-05-30	115	115	110	114	86,370	51.17
2007-05-29	121	121	111	112	69,297	50.27
2007-05-28	119	120	118	118	20,086	52.97
2007-05-25	117	122	115	122	17,073	54.76
2007-05-24	116	117	116	117	20,086	52.52
2007-05-23	119	119	113	116	37,159	52.07
2007-05-22	119	119	113	118	23,099	52.97
2007-05-21	124	124	118	121	27,116	54.31
2007-05-18	125	130	123	128	48,207	57.46
2007-05-17	124	130	124	125	67,288	56.11
2007-05-16	126	141	123	123	382,639	55.21
2007-05-15	125	129	124	129	44,189	57.91
2007-05-14	133	133	126	127	27,116	57.01
2007-05-11	126	128	124	128	30,129	57.46
2007-05-10	125	137	125	130	121,521	58.35
2007-05-09	125	126	121	126	49,211	56.56
2007-05-08	125	125	121	125	43,185	56.11
2007-05-07	129	129	119	125	241,033	56.11
2007-05-02	117	160	117	133	1,563,699	59.70
2007-05-01	113	114	111	114	24,103	51.17
2007-04-27	118	118	107	113	72,310	50.72
2007-04-26	119	119	116	118	21,090	52.97
2007-04-25	121	121	121	121	9,039	54.31
2007-04-24	118	118	116	116	15,065	52.07
2007-04-23	122	122	115	118	75,323	52.97
2007-04-20	123	123	120	122	26,112	54.76
2007-04-19	130	130	123	124	93,400	55.66
2007-04-18	137	138	137	137	37,159	61.50
2007-04-17	138	138	138	138	18,077	61.95
2007-04-16	138	138	138	138	6,026	61.95
2007-04-13	139	139	138	138	19,082	61.95
2007-04-12	139	139	139	139	1,004	62.39
2007-04-11	139	139	139	139	13,056	62.39
2007-04-10	139	139	139	139	5,022	62.39
2007-04-09	139	139	137	139	8,034	62.39
2007-04-06	139	140	138	139	8,034	62.39
2007-04-05	139	140	139	140	4,017	62.84
2007-04-04	138	140	138	140	6,026	62.84
2007-04-03	139	141	138	138	69,297	61.95
2007-04-02	141	141	139	139	9,039	62.39
2007-03-30	140	141	140	141	4,017	63.29
2007-03-29	142	143	141	141	19,082	63.29
2007-03-28	142	142	142	142	5,022	63.74
2007-03-27	141	142	141	142	21,090	63.74
2007-03-26	141	147	140	147	308,321	65.99
2007-03-23	142	142	140	140	3,013	62.84
2007-03-22	141	141	139	139	39,168	62.39
2007-03-20	140	140	139	140	17,073	62.84
2007-03-19	144	144	140	142	13,056	63.74
2007-03-16	145	145	145	145	6,026	65.09
2007-03-15	145	145	145	145	7,030	65.09
2007-03-14	148	148	144	144	22,095	64.64
2007-03-13	147	149	147	149	12,052	66.88
2007-03-12	152	153	149	149	7,030	66.88
2007-03-09	148	148	147	147	8,034	65.99
2007-03-08	147	148	147	148	27,116	66.43
2007-03-07	144	149	144	149	16,069	66.88
2007-03-06	147	147	142	142	38,163	63.74
2007-03-05	149	149	145	145	33,142	65.09
2007-03-02	145	152	145	150	37,159	67.33
2007-03-01	149	150	147	147	22,095	65.99
2007-02-28	139	149	139	149	79,340	66.88
2007-02-27	152	152	150	151	18,077	67.78
2007-02-26	150	152	150	152	29,125	68.23
2007-02-23	149	149	148	149	34,146	66.88
2007-02-22	145	149	145	147	42,181	65.99
2007-02-21	147	149	146	147	26,112	65.99
2007-02-20	148	149	145	147	24,103	65.99
2007-02-19	150	150	148	148	11,047	66.43
2007-02-16	148	150	148	148	26,112	66.43
2007-02-15	151	151	148	149	37,159	66.88
2007-02-14	149	152	149	152	33,142	68.23
2007-02-13	151	153	146	149	128,551	66.88
2007-02-09	166	167	162	165	37,159	74.07
2007-02-08	170	170	167	169	8,034	75.86
2007-02-07	171	171	171	171	16,069	76.76
2007-02-06	171	173	167	173	30,129	77.66
2007-02-05	167	167	164	164	27,116	73.62
2007-02-02	165	165	163	164	276,183	73.62
2007-02-01	169	169	165	165	6,026	74.07
2007-01-31	172	172	168	169	12,052	75.86
2007-01-30	169	172	169	169	16,069	75.86
2007-01-29	171	171	166	168	12,052	75.41
2007-01-26	167	167	167	167	4,017	74.96
2007-01-25	176	176	166	171	46,198	76.76
2007-01-24	173	180	171	176	41,176	79
2007-01-23	169	171	168	171	14,060	76.76
2007-01-22	170	174	165	169	36,155	75.86
2007-01-19	164	171	164	171	31,133	76.76
2007-01-18	160	168	160	168	13,056	75.41
2007-01-17	155	158	155	155	6,026	69.58
2007-01-16	155	156	155	156	5,022	70.03
2007-01-15	157	159	150	153	33,142	68.68
2007-01-12	152	154	152	154	2,009	69.13
2007-01-11	154	154	152	152	14,060	68.23
2007-01-10	154	154	150	151	10,043	67.78
2007-01-09	154	154	153	154	9,039	69.13
2007-01-05	149	153	149	153	7,030	68.68
2007-01-04	151	152	151	152	2,009	68.23

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11月
日	月	火	水	木	金	土
« 10月31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