8508 Jトラスト(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 264 | 265 | 255 | 261 | 60,760 | 117.16 |
| 2009-12-29 | 269 | 274 | 262 | 267 | 91,492 | 119.85 |
| 2009-12-28 | 262 | 275 | 257 | 264 | 178,565 | 118.50 |
| 2009-12-25 | 239 | 259 | 234 | 245 | 229,081 | 109.98 |
| 2009-12-24 | 226 | 236 | 226 | 236 | 67,991 | 105.94 |
| 2009-12-22 | 228 | 232 | 223 | 226 | 79,139 | 101.45 |
| 2009-12-21 | 228 | 238 | 228 | 231 | 23,099 | 103.69 |
| 2009-12-18 | 232 | 241 | 231 | 237 | 29,426 | 106.39 |
| 2009-12-17 | 241 | 243 | 235 | 241 | 14,763 | 108.18 |
| 2009-12-16 | 247 | 251 | 240 | 245 | 193,830 | 109.98 |
| 2009-12-15 | 239 | 247 | 237 | 247 | 51,019 | 110.87 |
| 2009-12-14 | 236 | 247 | 236 | 242 | 47,102 | 108.63 |
| 2009-12-11 | 235 | 240 | 234 | 240 | 24,103 | 107.73 |
| 2009-12-10 | 235 | 242 | 232 | 239 | 39,168 | 107.28 |
| 2009-12-09 | 244 | 249 | 236 | 244 | 64,476 | 109.53 |
| 2009-12-08 | 249 | 254 | 249 | 249 | 39,670 | 111.77 |
| 2009-12-07 | 249 | 255 | 249 | 254 | 44,290 | 114.02 |
| 2009-12-04 | 252 | 252 | 247 | 252 | 41,679 | 113.12 |
| 2009-12-03 | 244 | 252 | 244 | 252 | 98,321 | 113.12 |
| 2009-12-02 | 246 | 252 | 244 | 245 | 44,189 | 109.98 |
| 2009-12-01 | 237 | 250 | 236 | 248 | 74,218 | 111.32 |
| 2009-11-30 | 229 | 243 | 229 | 243 | 90,186 | 109.08 |
| 2009-11-27 | 223 | 237 | 223 | 230 | 64,074 | 103.24 |
| 2009-11-26 | 223 | 238 | 221 | 231 | 46,600 | 103.69 |
| 2009-11-25 | 225 | 226 | 219 | 226 | 56,341 | 101.45 |
| 2009-11-24 | 236 | 243 | 223 | 223 | 53,730 | 100.10 |
| 2009-11-20 | 229 | 238 | 227 | 233 | 99,828 | 104.59 |
| 2009-11-19 | 218 | 239 | 218 | 239 | 304,304 | 107.28 |
| 2009-11-18 | 244 | 247 | 212 | 219 | 303,801 | 98.30 |
| 2009-11-17 | 252 | 262 | 245 | 250 | 186,097 | 112.22 |
| 2009-11-16 | 280 | 281 | 261 | 262 | 232,496 | 117.61 |
| 2009-11-13 | 279 | 298 | 275 | 286 | 596,857 | 128.38 |
| 2009-11-12 | 255 | 264 | 242 | 264 | 235,107 | 118.50 |
| 2009-11-11 | 236 | 253 | 231 | 252 | 102,338 | 113.12 |
| 2009-11-10 | 264 | 264 | 240 | 241 | 289,942 | 108.18 |
| 2009-11-09 | 224 | 286 | 224 | 255 | 989,840 | 114.46 |
| 2009-11-06 | 254 | 255 | 218 | 228 | 204,376 | 102.35 |
| 2009-11-05 | 252 | 263 | 249 | 254 | 94,505 | 114.02 |
| 2009-11-04 | 267 | 274 | 248 | 258 | 279,296 | 115.81 |
| 2009-11-02 | 243 | 265 | 242 | 262 | 352,108 | 117.61 |
| 2009-10-30 | 227 | 250 | 225 | 239 | 281,205 | 107.28 |
| 2009-10-29 | 214 | 223 | 209 | 223 | 59,153 | 100.10 |
| 2009-10-28 | 224 | 226 | 214 | 221 | 74,720 | 99.20 |
| 2009-10-27 | 230 | 233 | 224 | 225 | 97,016 | 101 |
| 2009-10-26 | 208 | 233 | 208 | 233 | 250,272 | 104.59 |
| 2009-10-23 | 203 | 210 | 201 | 207 | 66,083 | 92.92 |
| 2009-10-22 | 200 | 205 | 198 | 200 | 31,133 | 89.78 |
| 2009-10-21 | 193 | 205 | 190 | 205 | 63,974 | 92.02 |
| 2009-10-20 | 201 | 202 | 190 | 192 | 22,296 | 86.18 |
| 2009-10-19 | 186 | 197 | 185 | 196 | 37,159 | 87.98 |
| 2009-10-16 | 199 | 199 | 184 | 192 | 65,380 | 86.18 |
| 2009-10-15 | 210 | 210 | 190 | 196 | 75,624 | 87.98 |
| 2009-10-14 | 205 | 213 | 197 | 205 | 148,436 | 92.02 |
| 2009-10-13 | 181 | 209 | 179 | 205 | 444,805 | 92.02 |
| 2009-10-09 | 168 | 176 | 168 | 176 | 45,997 | 79 |
| 2009-10-08 | 173 | 173 | 167 | 168 | 21,592 | 75.41 |
| 2009-10-07 | 175 | 176 | 165 | 173 | 26,413 | 77.66 |
| 2009-10-06 | 177 | 177 | 168 | 170 | 60,961 | 76.31 |
| 2009-10-05 | 157 | 177 | 157 | 164 | 123,429 | 73.62 |
| 2009-10-02 | 150 | 164 | 147 | 164 | 73,615 | 73.62 |
| 2009-10-01 | 154 | 156 | 153 | 153 | 35,251 | 68.68 |
| 2009-09-30 | 165 | 165 | 148 | 150 | 122,625 | 67.33 |
| 2009-09-29 | 167 | 168 | 161 | 164 | 23,300 | 73.62 |
| 2009-09-28 | 164 | 167 | 162 | 163 | 32,439 | 73.17 |
| 2009-09-25 | 174 | 174 | 169 | 171 | 21,592 | 76.76 |
| 2009-09-24 | 174 | 185 | 167 | 171 | 84,964 | 76.76 |
| 2009-09-18 | 180 | 187 | 153 | 175 | 372,395 | 78.55 |
| 2009-09-17 | 203 | 203 | 183 | 189 | 83,156 | 84.84 |
| 2009-09-16 | 200 | 213 | 199 | 203 | 53,429 | 91.12 |
| 2009-09-15 | 209 | 211 | 195 | 200 | 65,983 | 89.78 |
| 2009-09-14 | 221 | 221 | 205 | 206 | 135,882 | 92.47 |
| 2009-09-11 | 218 | 221 | 212 | 221 | 87,575 | 99.20 |
| 2009-09-10 | 213 | 225 | 212 | 221 | 207,589 | 99.20 |
| 2009-09-09 | 184 | 229 | 179 | 218 | 1,060,845 | 97.86 |
| 2009-09-08 | 174 | 187 | 174 | 181 | 285,423 | 81.25 |
| 2009-09-07 | 197 | 203 | 173 | 181 | 394,189 | 81.25 |
| 2009-09-04 | 221 | 222 | 207 | 207 | 112,281 | 92.92 |
| 2009-09-03 | 227 | 227 | 222 | 224 | 53,228 | 100.55 |
| 2009-09-02 | 225 | 229 | 223 | 229 | 66,485 | 102.79 |
| 2009-09-01 | 231 | 234 | 229 | 234 | 34,849 | 105.04 |
| 2009-08-31 | 235 | 240 | 230 | 234 | 19,785 | 105.04 |
| 2009-08-28 | 234 | 238 | 231 | 238 | 19,082 | 106.83 |
| 2009-08-27 | 231 | 240 | 230 | 231 | 24,505 | 103.69 |
| 2009-08-26 | 238 | 242 | 235 | 238 | 42,382 | 106.83 |
| 2009-08-25 | 235 | 243 | 231 | 243 | 32,037 | 109.08 |
| 2009-08-24 | 231 | 235 | 225 | 235 | 66,184 | 105.49 |
| 2009-08-21 | 243 | 243 | 229 | 230 | 34,448 | 103.24 |
| 2009-08-20 | 224 | 242 | 221 | 242 | 85,366 | 108.63 |
| 2009-08-19 | 226 | 232 | 224 | 227 | 86,671 | 101.90 |
| 2009-08-18 | 244 | 245 | 230 | 231 | 144,318 | 103.69 |
| 2009-08-17 | 250 | 255 | 245 | 249 | 111,779 | 111.77 |
| 2009-08-14 | 257 | 259 | 255 | 256 | 41,176 | 114.91 |
| 2009-08-13 | 259 | 260 | 252 | 260 | 45,194 | 116.71 |
| 2009-08-12 | 266 | 266 | 251 | 255 | 107,962 | 114.46 |
| 2009-08-11 | 263 | 267 | 254 | 266 | 121,119 | 119.40 |
| 2009-08-10 | 299 | 303 | 259 | 259 | 584,002 | 116.26 |
| 2009-08-07 | 289 | 294 | 278 | 294 | 338,249 | 131.97 |
| 2009-08-06 | 254 | 280 | 253 | 280 | 163,902 | 125.69 |
| 2009-08-05 | 243 | 254 | 243 | 254 | 23,902 | 114.02 |
| 2009-08-04 | 252 | 256 | 249 | 251 | 46,901 | 112.67 |
| 2009-08-03 | 244 | 252 | 242 | 250 | 32,037 | 112.22 |
| 2009-07-31 | 254 | 255 | 246 | 249 | 54,935 | 111.77 |
| 2009-07-30 | 258 | 260 | 245 | 254 | 103,443 | 114.02 |
| 2009-07-29 | 253 | 263 | 251 | 263 | 84,964 | 118.06 |
| 2009-07-28 | 258 | 260 | 254 | 257 | 137,489 | 115.36 |
| 2009-07-27 | 268 | 270 | 261 | 263 | 100,732 | 118.06 |
| 2009-07-24 | 265 | 266 | 259 | 264 | 105,150 | 118.50 |
| 2009-07-23 | 270 | 273 | 260 | 260 | 231,793 | 116.71 |
| 2009-07-22 | 245 | 265 | 245 | 265 | 255,193 | 118.95 |
| 2009-07-21 | 234 | 249 | 232 | 248 | 123,730 | 111.32 |
| 2009-07-17 | 236 | 237 | 224 | 237 | 89,985 | 106.39 |
| 2009-07-16 | 242 | 243 | 227 | 241 | 176,657 | 108.18 |
| 2009-07-15 | 246 | 258 | 221 | 233 | 311,936 | 104.59 |
| 2009-07-14 | 244 | 258 | 240 | 254 | 190,114 | 114.02 |
| 2009-07-13 | 279 | 284 | 233 | 238 | 441,793 | 106.83 |
| 2009-07-10 | 258 | 279 | 253 | 269 | 334,031 | 120.75 |
| 2009-07-09 | 250 | 286 | 247 | 254 | 588,320 | 114.02 |
| 2009-07-08 | 250 | 267 | 227 | 265 | 1,242,623 | 118.95 |
| 2009-07-07 | 333 | 333 | 250 | 259 | 1,444,689 | 116.26 |
| 2009-07-06 | 343 | 346 | 314 | 321 | 449,727 | 144.09 |
| 2009-07-03 | 345 | 352 | 325 | 351 | 398,105 | 157.56 |
| 2009-07-02 | 399 | 399 | 341 | 357 | 439,382 | 160.25 |
| 2009-07-01 | 417 | 417 | 373 | 389 | 283,314 | 174.61 |
| 2009-06-30 | 388 | 413 | 384 | 407 | 343,471 | 182.69 |
| 2009-06-29 | 413 | 424 | 391 | 391 | 585,508 | 175.51 |
| 2009-06-26 | 392 | 411 | 384 | 403 | 805,450 | 180.90 |
| 2009-06-25 | 352 | 384 | 349 | 377 | 669,870 | 169.23 |
| 2009-06-24 | 343 | 348 | 329 | 345 | 361,549 | 154.86 |
| 2009-06-23 | 326 | 335 | 319 | 333 | 160,688 | 149.48 |
| 2009-06-22 | 321 | 342 | 316 | 328 | 298,278 | 147.23 |
| 2009-06-19 | 352 | 352 | 325 | 327 | 714,059 | 146.78 |
| 2009-06-18 | 326 | 356 | 325 | 351 | 788,377 | 157.56 |
| 2009-06-17 | 313 | 334 | 295 | 324 | 525,250 | 145.44 |
| 2009-06-16 | 323 | 331 | 302 | 308 | 981,203 | 138.26 |
| 2009-06-15 | 283 | 328 | 272 | 328 | 1,156,956 | 147.23 |
| 2009-06-12 | 233 | 254 | 233 | 248 | 440,889 | 111.32 |
| 2009-06-11 | 229 | 237 | 229 | 235 | 228,981 | 105.49 |
| 2009-06-10 | 225 | 227 | 222 | 225 | 127,546 | 101 |
| 2009-06-09 | 227 | 232 | 224 | 225 | 241,033 | 101 |
| 2009-06-08 | 220 | 229 | 215 | 227 | 245,050 | 101.90 |
| 2009-06-05 | 224 | 230 | 220 | 220 | 322,381 | 98.75 |
| 2009-06-04 | 223 | 236 | 217 | 228 | 543,328 | 102.35 |
| 2009-06-03 | 226 | 228 | 202 | 215 | 1,312,623 | 96.51 |
| 2009-06-02 | 248 | 249 | 233 | 236 | 470,013 | 105.94 |
| 2009-06-01 | 244 | 259 | 230 | 243 | 745,192 | 109.08 |
| 2009-05-29 | 214 | 257 | 210 | 247 | 1,670,155 | 110.87 |
| 2009-05-28 | 182 | 223 | 180 | 222 | 1,120,801 | 99.65 |
| 2009-05-27 | 187 | 187 | 177 | 182 | 264,132 | 81.70 |
| 2009-05-26 | 193 | 193 | 176 | 184 | 1,005,307 | 82.59 |
| 2009-05-25 | 167 | 190 | 162 | 188 | 842,610 | 84.39 |
| 2009-05-22 | 165 | 174 | 165 | 171 | 779,339 | 76.76 |
| 2009-05-21 | 150 | 176 | 149 | 172 | 2,696,552 | 77.21 |
| 2009-05-20 | 143 | 153 | 140 | 150 | 1,246,339 | 67.33 |
| 2009-05-19 | 163 | 169 | 145 | 147 | 3,182,634 | 65.99 |
| 2009-05-18 | 128 | 128 | 128 | 128 | 320,372 | 57.46 |
| 2009-05-15 | 100 | 100 | 96 | 99 | 152,654 | 44.44 |
| 2009-05-14 | 96 | 103 | 94 | 99 | 205,882 | 44.44 |
| 2009-05-13 | 95 | 101 | 89 | 100 | 592,538 | 44.89 |
| 2009-05-12 | 82 | 113 | 82 | 95 | 2,528,833 | 42.64 |
| 2009-05-11 | 78 | 88 | 78 | 86 | 228,981 | 38.60 |
| 2009-05-08 | 73 | 75 | 73 | 75 | 41,176 | 33.67 |
| 2009-05-07 | 74 | 75 | 70 | 72 | 153,658 | 32.32 |
| 2009-05-01 | 70 | 74 | 70 | 74 | 43,185 | 33.22 |
| 2009-04-30 | 75 | 75 | 70 | 71 | 69,297 | 31.87 |
| 2009-04-28 | 77 | 78 | 74 | 74 | 44,189 | 33.22 |
| 2009-04-27 | 79 | 80 | 77 | 77 | 47,202 | 34.56 |
| 2009-04-24 | 84 | 84 | 80 | 82 | 39,168 | 36.81 |
| 2009-04-23 | 78 | 79 | 77 | 79 | 13,056 | 35.46 |
| 2009-04-22 | 80 | 80 | 80 | 80 | 3,013 | 35.91 |
| 2009-04-21 | 78 | 80 | 77 | 80 | 24,103 | 35.91 |
| 2009-04-20 | 82 | 82 | 79 | 81 | 36,155 | 36.36 |
| 2009-04-17 | 80 | 83 | 79 | 82 | 69,297 | 36.81 |
| 2009-04-16 | 85 | 85 | 81 | 81 | 44,189 | 36.36 |
| 2009-04-15 | 86 | 86 | 83 | 84 | 126,542 | 37.71 |
| 2009-04-14 | 82 | 84 | 78 | 84 | 140,602 | 37.71 |
| 2009-04-13 | 78 | 80 | 76 | 80 | 37,159 | 35.91 |
| 2009-04-10 | 75 | 79 | 73 | 78 | 38,163 | 35.01 |
| 2009-04-09 | 74 | 79 | 72 | 76 | 43,185 | 34.11 |
| 2009-04-08 | 75 | 78 | 74 | 75 | 26,112 | 33.67 |
| 2009-04-07 | 76 | 82 | 76 | 77 | 32,138 | 34.56 |
| 2009-04-06 | 78 | 80 | 76 | 76 | 46,198 | 34.11 |
| 2009-04-03 | 74 | 75 | 72 | 74 | 30,129 | 33.22 |
| 2009-04-02 | 73 | 78 | 73 | 74 | 181,779 | 33.22 |
| 2009-04-01 | 72 | 72 | 67 | 72 | 171,736 | 32.32 |
| 2009-03-31 | 68 | 72 | 68 | 71 | 139,598 | 31.87 |
| 2009-03-30 | 76 | 78 | 71 | 73 | 226,972 | 32.77 |
| 2009-03-27 | 81 | 84 | 75 | 78 | 331,420 | 35.01 |
| 2009-03-26 | 87 | 87 | 76 | 81 | 897,846 | 36.36 |
| 2009-03-25 | 64 | 91 | 64 | 91 | 1,203,154 | 40.85 |
| 2009-03-24 | 64 | 64 | 60 | 61 | 56,241 | 27.38 |
| 2009-03-23 | 58 | 60 | 58 | 60 | 28,120 | 26.93 |
| 2009-03-19 | 56 | 58 | 56 | 58 | 31,133 | 26.04 |
| 2009-03-18 | 56 | 56 | 55 | 56 | 18,077 | 25.14 |
| 2009-03-17 | 53 | 57 | 52 | 55 | 123,529 | 24.69 |
| 2009-03-16 | 55 | 56 | 55 | 55 | 38,163 | 24.69 |
| 2009-03-13 | 52 | 54 | 52 | 53 | 35,151 | 23.79 |
| 2009-03-12 | 53 | 53 | 51 | 51 | 24,103 | 22.89 |
| 2009-03-11 | 55 | 55 | 52 | 54 | 23,099 | 24.24 |
| 2009-03-10 | 55 | 55 | 55 | 55 | 4,017 | 24.69 |
| 2009-03-09 | 54 | 55 | 54 | 54 | 7,030 | 24.24 |
| 2009-03-06 | 56 | 56 | 53 | 55 | 39,168 | 24.69 |
| 2009-03-05 | 54 | 56 | 54 | 55 | 59,254 | 24.69 |
| 2009-03-04 | 52 | 55 | 52 | 55 | 16,069 | 24.69 |
| 2009-03-03 | 53 | 54 | 52 | 52 | 41,176 | 23.34 |
| 2009-03-02 | 52 | 54 | 52 | 53 | 12,052 | 23.79 |
| 2009-02-27 | 56 | 57 | 53 | 53 | 44,189 | 23.79 |
| 2009-02-26 | 56 | 62 | 52 | 60 | 82,353 | 26.93 |
| 2009-02-25 | 59 | 70 | 52 | 52 | 297,273 | 23.34 |
| 2009-02-24 | 49 | 52 | 49 | 49 | 56,241 | 22 |
| 2009-02-23 | 60 | 60 | 51 | 58 | 76,327 | 26.04 |
| 2009-02-20 | 64 | 64 | 62 | 62 | 8,034 | 27.83 |
| 2009-02-19 | 64 | 64 | 64 | 64 | 7,030 | 28.73 |
| 2009-02-18 | 67 | 68 | 63 | 63 | 6,026 | 28.28 |
| 2009-02-17 | 65 | 65 | 63 | 63 | 15,065 | 28.28 |
| 2009-02-16 | 67 | 67 | 63 | 66 | 14,060 | 29.63 |
| 2009-02-13 | 67 | 67 | 63 | 65 | 52,224 | 29.18 |
| 2009-02-12 | 69 | 70 | 67 | 68 | 36,155 | 30.52 |
| 2009-02-10 | 72 | 74 | 69 | 69 | 30,129 | 30.97 |
| 2009-02-09 | 64 | 80 | 61 | 72 | 185,796 | 32.32 |
| 2009-02-06 | 62 | 68 | 58 | 68 | 55,237 | 30.52 |
| 2009-02-05 | 58 | 62 | 58 | 62 | 62,267 | 27.83 |
| 2009-02-04 | 55 | 57 | 55 | 57 | 40,172 | 25.59 |
| 2009-02-03 | 56 | 56 | 55 | 55 | 15,065 | 24.69 |
| 2009-02-02 | 58 | 58 | 54 | 58 | 37,159 | 26.04 |
| 2009-01-30 | 54 | 57 | 54 | 57 | 166,714 | 25.59 |
| 2009-01-29 | 55 | 58 | 53 | 55 | 44,189 | 24.69 |
| 2009-01-28 | 53 | 55 | 52 | 54 | 14,060 | 24.24 |
| 2009-01-27 | 53 | 55 | 53 | 54 | 17,073 | 24.24 |
| 2009-01-26 | 52 | 53 | 51 | 51 | 18,077 | 22.89 |
| 2009-01-23 | 58 | 58 | 52 | 52 | 31,133 | 23.34 |
| 2009-01-22 | 53 | 53 | 52 | 52 | 15,065 | 23.34 |
| 2009-01-21 | 51 | 55 | 51 | 55 | 30,129 | 24.69 |
| 2009-01-20 | 54 | 54 | 52 | 52 | 13,056 | 23.34 |
| 2009-01-19 | 57 | 58 | 53 | 53 | 59,254 | 23.79 |
| 2009-01-16 | 51 | 52 | 51 | 52 | 9,039 | 23.34 |
| 2009-01-15 | 53 | 53 | 51 | 52 | 19,082 | 23.34 |
| 2009-01-14 | 53 | 54 | 53 | 54 | 8,034 | 24.24 |
| 2009-01-13 | 55 | 55 | 53 | 53 | 28,120 | 23.79 |
| 2009-01-09 | 56 | 57 | 56 | 56 | 20,086 | 25.14 |
| 2009-01-08 | 54 | 58 | 53 | 56 | 25,108 | 25.14 |
| 2009-01-07 | 53 | 54 | 53 | 53 | 8,034 | 23.79 |
| 2009-01-06 | 54 | 55 | 54 | 55 | 8,034 | 24.69 |
| 2009-01-05 | 55 | 59 | 54 | 54 | 18,077 | 24.24 |
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
