8508 Jトラスト(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 56 | 56 | 54 | 54 | 10,043 | 24.24 |
| 2008-12-26 | 57 | 57 | 56 | 56 | 18,077 | 25.14 |
| 2008-12-25 | 56 | 56 | 52 | 55 | 27,116 | 24.69 |
| 2008-12-24 | 55 | 55 | 51 | 51 | 20,086 | 22.89 |
| 2008-12-22 | 52 | 54 | 51 | 52 | 37,159 | 23.34 |
| 2008-12-19 | 48 | 50 | 48 | 50 | 33,142 | 22.44 |
| 2008-12-18 | 48 | 49 | 48 | 48 | 29,125 | 21.55 |
| 2008-12-17 | 53 | 53 | 47 | 48 | 81,348 | 21.55 |
| 2008-12-16 | 55 | 55 | 51 | 53 | 39,168 | 23.79 |
| 2008-12-15 | 55 | 59 | 51 | 54 | 99,426 | 24.24 |
| 2008-12-12 | 54 | 54 | 49 | 49 | 33,142 | 22 |
| 2008-12-11 | 49 | 56 | 49 | 54 | 38,163 | 24.24 |
| 2008-12-10 | 50 | 50 | 50 | 50 | 10,043 | 22.44 |
| 2008-12-09 | 50 | 50 | 48 | 50 | 15,065 | 22.44 |
| 2008-12-08 | 50 | 50 | 48 | 50 | 22,095 | 22.44 |
| 2008-12-05 | 48 | 50 | 48 | 50 | 5,022 | 22.44 |
| 2008-12-04 | 50 | 50 | 48 | 50 | 13,056 | 22.44 |
| 2008-12-03 | 50 | 51 | 49 | 49 | 21,090 | 22 |
| 2008-12-02 | 45 | 46 | 45 | 46 | 5,022 | 20.65 |
| 2008-12-01 | 47 | 49 | 47 | 47 | 17,073 | 21.10 |
| 2008-11-28 | 48 | 49 | 48 | 48 | 13,056 | 21.55 |
| 2008-11-27 | 47 | 50 | 47 | 50 | 27,116 | 22.44 |
| 2008-11-25 | 57 | 57 | 51 | 51 | 31,133 | 22.89 |
| 2008-11-21 | 44 | 48 | 44 | 48 | 34,146 | 21.55 |
| 2008-11-20 | 50 | 55 | 46 | 47 | 53,228 | 21.10 |
| 2008-11-19 | 53 | 53 | 50 | 53 | 72,310 | 23.79 |
| 2008-11-18 | 56 | 56 | 52 | 53 | 34,146 | 23.79 |
| 2008-11-17 | 54 | 57 | 52 | 56 | 20,086 | 25.14 |
| 2008-11-14 | 57 | 57 | 54 | 56 | 20,086 | 25.14 |
| 2008-11-13 | 57 | 57 | 53 | 57 | 36,155 | 25.59 |
| 2008-11-12 | 58 | 59 | 58 | 59 | 3,013 | 26.48 |
| 2008-11-11 | 58 | 59 | 58 | 59 | 9,039 | 26.48 |
| 2008-11-10 | 62 | 62 | 58 | 60 | 47,202 | 26.93 |
| 2008-11-07 | 61 | 62 | 59 | 61 | 7,030 | 27.38 |
| 2008-11-06 | 60 | 62 | 60 | 61 | 17,073 | 27.38 |
| 2008-11-05 | 62 | 66 | 58 | 59 | 182,783 | 26.48 |
| 2008-11-04 | 61 | 62 | 58 | 62 | 15,065 | 27.83 |
| 2008-10-31 | 62 | 62 | 55 | 61 | 29,125 | 27.38 |
| 2008-10-30 | 58 | 61 | 58 | 61 | 38,163 | 27.38 |
| 2008-10-29 | 58 | 63 | 56 | 58 | 27,116 | 26.04 |
| 2008-10-28 | 52 | 52 | 50 | 51 | 45,194 | 22.89 |
| 2008-10-27 | 59 | 59 | 52 | 55 | 49,211 | 24.69 |
| 2008-10-24 | 62 | 62 | 57 | 60 | 59,254 | 26.93 |
| 2008-10-23 | 58 | 59 | 55 | 59 | 41,176 | 26.48 |
| 2008-10-22 | 62 | 62 | 58 | 61 | 20,086 | 27.38 |
| 2008-10-21 | 66 | 68 | 57 | 63 | 137,589 | 28.28 |
| 2008-10-20 | 62 | 66 | 61 | 64 | 58,250 | 28.73 |
| 2008-10-17 | 64 | 72 | 62 | 62 | 192,826 | 27.83 |
| 2008-10-16 | 62 | 63 | 59 | 61 | 65,280 | 27.38 |
| 2008-10-15 | 70 | 72 | 63 | 72 | 204,878 | 32.32 |
| 2008-10-14 | 60 | 69 | 55 | 69 | 115,495 | 30.97 |
| 2008-10-10 | 46 | 50 | 42 | 50 | 151,650 | 22.44 |
| 2008-10-09 | 44 | 51 | 43 | 49 | 174,749 | 22 |
| 2008-10-08 | 46 | 51 | 36 | 41 | 371,592 | 18.40 |
| 2008-10-07 | 58 | 64 | 51 | 55 | 194,835 | 24.69 |
| 2008-10-06 | 82 | 82 | 70 | 72 | 36,155 | 32.32 |
| 2008-10-03 | 89 | 89 | 81 | 87 | 21,090 | 39.05 |
| 2008-10-02 | 87 | 90 | 86 | 90 | 10,043 | 40.40 |
| 2008-10-01 | 86 | 93 | 86 | 88 | 34,146 | 39.50 |
| 2008-09-30 | 84 | 96 | 84 | 96 | 46,198 | 43.09 |
| 2008-09-29 | 100 | 100 | 99 | 99 | 4,017 | 44.44 |
| 2008-09-26 | 100 | 100 | 100 | 100 | 11,047 | 44.89 |
| 2008-09-25 | 107 | 107 | 107 | 107 | 9,039 | 48.03 |
| 2008-09-24 | 97 | 102 | 96 | 102 | 11,047 | 45.79 |
| 2008-09-22 | 100 | 101 | 98 | 101 | 13,056 | 45.34 |
| 2008-09-19 | 101 | 101 | 98 | 100 | 12,052 | 44.89 |
| 2008-09-18 | 112 | 112 | 92 | 101 | 110,473 | 45.34 |
| 2008-09-17 | 96 | 115 | 96 | 114 | 50,215 | 51.17 |
| 2008-09-16 | 98 | 119 | 90 | 93 | 300,286 | 41.75 |
| 2008-09-12 | 99 | 103 | 99 | 102 | 33,142 | 45.79 |
| 2008-09-11 | 100 | 100 | 100 | 100 | 7,030 | 44.89 |
| 2008-09-10 | 100 | 101 | 99 | 101 | 35,151 | 45.34 |
| 2008-09-09 | 102 | 103 | 100 | 102 | 27,116 | 45.79 |
| 2008-09-08 | 97 | 101 | 97 | 101 | 50,215 | 45.34 |
| 2008-09-05 | 100 | 100 | 98 | 98 | 17,073 | 43.99 |
| 2008-09-04 | 100 | 100 | 99 | 100 | 19,082 | 44.89 |
| 2008-09-03 | 101 | 103 | 100 | 103 | 6,026 | 46.23 |
| 2008-09-02 | 101 | 103 | 100 | 103 | 19,082 | 46.23 |
| 2008-09-01 | 103 | 103 | 97 | 102 | 68,293 | 45.79 |
| 2008-08-29 | 101 | 104 | 99 | 104 | 14,060 | 46.68 |
| 2008-08-28 | 104 | 104 | 100 | 102 | 16,069 | 45.79 |
| 2008-08-27 | 104 | 104 | 104 | 104 | 2,009 | 46.68 |
| 2008-08-26 | 107 | 107 | 105 | 105 | 10,043 | 47.13 |
| 2008-08-25 | 107 | 107 | 102 | 107 | 32,138 | 48.03 |
| 2008-08-22 | 92 | 101 | 92 | 101 | 26,112 | 45.34 |
| 2008-08-21 | 101 | 101 | 97 | 101 | 36,155 | 45.34 |
| 2008-08-20 | 103 | 103 | 99 | 101 | 49,211 | 45.34 |
| 2008-08-19 | 108 | 108 | 103 | 104 | 49,211 | 46.68 |
| 2008-08-18 | 105 | 114 | 105 | 114 | 15,065 | 51.17 |
| 2008-08-15 | 106 | 106 | 104 | 106 | 18,077 | 47.58 |
| 2008-08-14 | 104 | 114 | 104 | 110 | 34,146 | 49.38 |
| 2008-08-13 | 112 | 112 | 107 | 109 | 55,237 | 48.93 |
| 2008-08-12 | 115 | 116 | 113 | 115 | 24,103 | 51.62 |
| 2008-08-11 | 120 | 120 | 115 | 117 | 28,120 | 52.52 |
| 2008-08-08 | 118 | 126 | 115 | 116 | 264,132 | 52.07 |
| 2008-08-07 | 114 | 116 | 114 | 115 | 18,077 | 51.62 |
| 2008-08-06 | 115 | 117 | 114 | 116 | 37,159 | 52.07 |
| 2008-08-05 | 120 | 120 | 114 | 115 | 143,615 | 51.62 |
| 2008-08-04 | 120 | 120 | 118 | 119 | 77,331 | 53.42 |
| 2008-08-01 | 128 | 128 | 119 | 120 | 107,460 | 53.87 |
| 2008-07-31 | 137 | 141 | 125 | 125 | 836,584 | 56.11 |
| 2008-07-30 | 119 | 119 | 117 | 119 | 28,120 | 53.42 |
| 2008-07-29 | 121 | 121 | 118 | 119 | 14,060 | 53.42 |
| 2008-07-28 | 124 | 124 | 117 | 120 | 70,301 | 53.87 |
| 2008-07-25 | 124 | 127 | 124 | 126 | 31,133 | 56.56 |
| 2008-07-24 | 119 | 124 | 119 | 124 | 17,073 | 55.66 |
| 2008-07-23 | 119 | 119 | 119 | 119 | 3,013 | 53.42 |
| 2008-07-22 | 119 | 119 | 116 | 119 | 36,155 | 53.42 |
| 2008-07-18 | 123 | 124 | 119 | 124 | 38,163 | 55.66 |
| 2008-07-17 | 124 | 124 | 121 | 121 | 50,215 | 54.31 |
| 2008-07-16 | 127 | 130 | 125 | 125 | 25,108 | 56.11 |
| 2008-07-15 | 127 | 128 | 126 | 126 | 24,103 | 56.56 |
| 2008-07-14 | 126 | 129 | 126 | 128 | 47,202 | 57.46 |
| 2008-07-11 | 132 | 134 | 126 | 127 | 83,357 | 57.01 |
| 2008-07-10 | 121 | 142 | 121 | 127 | 295,265 | 57.01 |
| 2008-07-09 | 119 | 127 | 115 | 122 | 358,536 | 54.76 |
| 2008-07-08 | 115 | 122 | 115 | 122 | 115,495 | 54.76 |
| 2008-07-07 | 122 | 122 | 115 | 115 | 120,516 | 51.62 |
| 2008-07-04 | 124 | 125 | 117 | 117 | 87,374 | 52.52 |
| 2008-07-03 | 124 | 125 | 119 | 125 | 113,486 | 56.11 |
| 2008-07-02 | 132 | 132 | 125 | 127 | 66,284 | 57.01 |
| 2008-07-01 | 136 | 136 | 129 | 132 | 69,297 | 59.25 |
| 2008-06-30 | 131 | 136 | 125 | 135 | 70,301 | 60.60 |
| 2008-06-27 | 137 | 137 | 131 | 132 | 61,262 | 59.25 |
| 2008-06-26 | 136 | 140 | 134 | 139 | 69,297 | 62.39 |
| 2008-06-25 | 138 | 139 | 133 | 136 | 168,723 | 61.05 |
| 2008-06-24 | 148 | 149 | 138 | 138 | 311,334 | 61.95 |
| 2008-06-23 | 137 | 145 | 133 | 144 | 665,852 | 64.64 |
| 2008-06-20 | 127 | 136 | 127 | 133 | 353,514 | 59.70 |
| 2008-06-19 | 127 | 129 | 124 | 126 | 82,353 | 56.56 |
| 2008-06-18 | 126 | 129 | 125 | 128 | 121,521 | 57.46 |
| 2008-06-17 | 127 | 127 | 123 | 126 | 52,224 | 56.56 |
| 2008-06-16 | 127 | 129 | 121 | 126 | 133,572 | 56.56 |
| 2008-06-13 | 126 | 127 | 122 | 123 | 114,490 | 55.21 |
| 2008-06-12 | 117 | 126 | 117 | 124 | 208,895 | 55.66 |
| 2008-06-11 | 119 | 119 | 116 | 117 | 26,112 | 52.52 |
| 2008-06-10 | 118 | 124 | 117 | 118 | 342,467 | 52.97 |
| 2008-06-09 | 115 | 120 | 114 | 118 | 129,555 | 52.97 |
| 2008-06-06 | 112 | 131 | 112 | 115 | 1,211,189 | 51.62 |
| 2008-06-05 | 110 | 115 | 110 | 113 | 37,159 | 50.72 |
| 2008-06-04 | 116 | 116 | 108 | 110 | 118,508 | 49.38 |
| 2008-06-03 | 115 | 116 | 115 | 115 | 33,142 | 51.62 |
| 2008-06-02 | 116 | 119 | 115 | 115 | 54,232 | 51.62 |
| 2008-05-30 | 117 | 117 | 115 | 116 | 36,155 | 52.07 |
| 2008-05-29 | 117 | 117 | 114 | 116 | 146,628 | 52.07 |
| 2008-05-28 | 118 | 118 | 117 | 117 | 21,090 | 52.52 |
| 2008-05-27 | 119 | 119 | 117 | 118 | 38,163 | 52.97 |
| 2008-05-26 | 115 | 119 | 115 | 119 | 85,366 | 53.42 |
| 2008-05-23 | 118 | 118 | 115 | 116 | 40,172 | 52.07 |
| 2008-05-22 | 115 | 117 | 114 | 116 | 53,228 | 52.07 |
| 2008-05-21 | 117 | 117 | 115 | 115 | 46,198 | 51.62 |
| 2008-05-20 | 119 | 119 | 117 | 117 | 52,224 | 52.52 |
| 2008-05-19 | 122 | 122 | 117 | 119 | 68,293 | 53.42 |
| 2008-05-16 | 124 | 125 | 119 | 120 | 134,577 | 53.87 |
| 2008-05-15 | 121 | 122 | 118 | 121 | 125,538 | 54.31 |
| 2008-05-14 | 118 | 123 | 118 | 120 | 168,723 | 53.87 |
| 2008-05-13 | 119 | 119 | 117 | 117 | 106,456 | 52.52 |
| 2008-05-12 | 115 | 120 | 111 | 118 | 260,114 | 52.97 |
| 2008-05-09 | 124 | 125 | 115 | 116 | 654,805 | 52.07 |
| 2008-05-08 | 128 | 141 | 122 | 126 | 4,614,769 | 56.56 |
| 2008-05-07 | 111 | 111 | 106 | 108 | 177,762 | 48.48 |
| 2008-05-02 | 110 | 117 | 107 | 112 | 367,575 | 50.27 |
| 2008-05-01 | 111 | 112 | 108 | 110 | 96,413 | 49.38 |
| 2008-04-30 | 112 | 116 | 105 | 112 | 351,506 | 50.27 |
| 2008-04-28 | 107 | 126 | 107 | 115 | 2,169,293 | 51.62 |
| 2008-04-25 | 99 | 106 | 99 | 103 | 268,149 | 46.23 |
| 2008-04-24 | 97 | 100 | 96 | 97 | 135,581 | 43.54 |
| 2008-04-23 | 97 | 98 | 95 | 96 | 179,770 | 43.09 |
| 2008-04-22 | 97 | 98 | 94 | 97 | 115,495 | 43.54 |
| 2008-04-21 | 100 | 100 | 98 | 98 | 60,258 | 43.99 |
| 2008-04-18 | 101 | 101 | 97 | 99 | 207,891 | 44.44 |
| 2008-04-17 | 99 | 102 | 98 | 98 | 268,149 | 43.99 |
| 2008-04-16 | 96 | 101 | 95 | 97 | 260,114 | 43.54 |
| 2008-04-15 | 98 | 99 | 95 | 95 | 114,490 | 42.64 |
| 2008-04-14 | 100 | 103 | 94 | 97 | 345,480 | 43.54 |
| 2008-04-11 | 108 | 112 | 100 | 101 | 647,775 | 45.34 |
| 2008-04-10 | 91 | 115 | 87 | 104 | 2,010,613 | 46.68 |
| 2008-04-09 | 100 | 101 | 91 | 93 | 299,282 | 41.75 |
| 2008-04-08 | 108 | 108 | 99 | 102 | 383,643 | 45.79 |
| 2008-04-07 | 106 | 112 | 105 | 110 | 182,783 | 49.38 |
| 2008-04-04 | 120 | 120 | 111 | 113 | 331,420 | 50.72 |
| 2008-04-03 | 124 | 127 | 118 | 119 | 582,495 | 53.42 |
| 2008-04-02 | 126 | 126 | 116 | 119 | 499,138 | 53.42 |
| 2008-04-01 | 121 | 129 | 118 | 126 | 712,050 | 56.56 |
| 2008-03-31 | 116 | 123 | 116 | 121 | 570,444 | 54.31 |
| 2008-03-28 | 111 | 123 | 110 | 115 | 1,151,935 | 51.62 |
| 2008-03-27 | 120 | 121 | 108 | 110 | 586,513 | 49.38 |
| 2008-03-26 | 125 | 133 | 117 | 117 | 1,044,474 | 52.52 |
| 2008-03-25 | 118 | 140 | 115 | 125 | 5,514,624 | 56.11 |
| 2008-03-24 | 109 | 132 | 109 | 114 | 4,616,778 | 51.17 |
| 2008-03-21 | 107 | 112 | 102 | 106 | 610,616 | 47.58 |
| 2008-03-19 | 105 | 113 | 102 | 103 | 656,814 | 46.23 |
| 2008-03-18 | 106 | 113 | 93 | 101 | 1,133,857 | 45.34 |
| 2008-03-17 | 119 | 119 | 99 | 101 | 963,126 | 45.34 |
| 2008-03-14 | 122 | 129 | 110 | 111 | 1,749,495 | 49.83 |
| 2008-03-13 | 115 | 142 | 115 | 118 | 5,588,942 | 52.97 |
| 2008-03-12 | 108 | 148 | 101 | 124 | 7,138,581 | 55.66 |
| 2008-03-11 | 110 | 116 | 98 | 103 | 2,268,719 | 46.23 |
| 2008-03-10 | 93 | 113 | 87 | 113 | 6,012,758 | 50.72 |
| 2008-03-07 | 81 | 94 | 80 | 83 | 2,174,315 | 37.26 |
| 2008-03-06 | 79 | 94 | 76 | 82 | 1,588,806 | 36.81 |
| 2008-03-05 | 81 | 81 | 76 | 78 | 252,080 | 35.01 |
| 2008-03-04 | 86 | 92 | 77 | 77 | 1,256,382 | 34.56 |
| 2008-03-03 | 72 | 82 | 71 | 82 | 1,128,836 | 36.81 |
| 2008-02-29 | 73 | 77 | 73 | 75 | 275,179 | 33.67 |
| 2008-02-28 | 75 | 81 | 71 | 78 | 991,246 | 35.01 |
| 2008-02-27 | 78 | 78 | 71 | 75 | 476,039 | 33.67 |
| 2008-02-26 | 89 | 90 | 75 | 77 | 630,702 | 34.56 |
| 2008-02-25 | 82 | 97 | 80 | 82 | 4,117,640 | 36.81 |
| 2008-02-22 | 97 | 97 | 79 | 80 | 1,749,495 | 35.91 |
| 2008-02-21 | 114 | 137 | 94 | 97 | 5,103,864 | 43.54 |
| 2008-02-20 | 111 | 116 | 88 | 116 | 4,736,290 | 52.07 |
| 2008-02-19 | 62 | 87 | 59 | 87 | 3,849,491 | 39.05 |
| 2008-02-18 | 52 | 59 | 50 | 57 | 755,235 | 25.59 |
| 2008-02-15 | 50 | 50 | 47 | 49 | 426,828 | 22 |
| 2008-02-14 | 49 | 53 | 46 | 51 | 418,794 | 22.89 |
| 2008-02-13 | 52 | 52 | 46 | 47 | 362,553 | 21.10 |
| 2008-02-12 | 56 | 62 | 49 | 50 | 1,743,469 | 22.44 |
| 2008-02-08 | 50 | 72 | 50 | 53 | 3,464,843 | 23.79 |
| 2008-02-07 | 48 | 49 | 46 | 49 | 121,521 | 22 |
| 2008-02-06 | 55 | 55 | 47 | 50 | 678,908 | 22.44 |
| 2008-02-05 | 44 | 63 | 44 | 46 | 2,004,587 | 20.65 |
| 2008-02-04 | 44 | 45 | 42 | 44 | 47,202 | 19.75 |
| 2008-02-01 | 47 | 47 | 45 | 45 | 20,086 | 20.20 |
| 2008-01-31 | 47 | 47 | 43 | 47 | 36,155 | 21.10 |
| 2008-01-30 | 48 | 49 | 45 | 47 | 154,663 | 21.10 |
| 2008-01-29 | 43 | 45 | 41 | 45 | 57,245 | 20.20 |
| 2008-01-28 | 40 | 43 | 40 | 43 | 40,172 | 19.30 |
| 2008-01-25 | 40 | 46 | 40 | 41 | 405,738 | 18.40 |
| 2008-01-24 | 35 | 37 | 34 | 35 | 30,129 | 15.71 |
| 2008-01-23 | 36 | 37 | 35 | 35 | 25,108 | 15.71 |
| 2008-01-22 | 35 | 36 | 33 | 34 | 50,215 | 15.26 |
| 2008-01-21 | 39 | 39 | 35 | 36 | 103,443 | 16.16 |
| 2008-01-18 | 34 | 40 | 32 | 40 | 305,308 | 17.96 |
| 2008-01-17 | 33 | 35 | 27 | 32 | 304,304 | 14.36 |
| 2008-01-16 | 36 | 37 | 29 | 33 | 99,426 | 14.81 |
| 2008-01-15 | 43 | 43 | 38 | 40 | 69,297 | 17.96 |
| 2008-01-11 | 43 | 44 | 43 | 44 | 46,198 | 19.75 |
| 2008-01-10 | 43 | 44 | 43 | 44 | 24,103 | 19.75 |
| 2008-01-09 | 43 | 44 | 43 | 44 | 13,056 | 19.75 |
| 2008-01-08 | 44 | 44 | 42 | 44 | 55,237 | 19.75 |
| 2008-01-07 | 44 | 45 | 43 | 45 | 38,163 | 20.20 |
| 2008-01-04 | 43 | 45 | 43 | 45 | 32,138 | 20.20 |
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
