1. HOME >
  2. 株価時系列 >
  3. 8508 >
  4. 2011年

8508 Jトラスト(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30558558518532626,986238.80
2011-12-295975975505542,322,650248.68
2011-12-28487498480498467,302223.54
2011-12-27475478460465198,149208.73
2011-12-26483497471479245,853215.01
2011-12-22448493444484603,084217.26
2011-12-21419444416444270,559199.30
2011-12-2041641840641855,839187.63
2011-12-1941942141441633,443186.73
2011-12-1641942141641919,986188.08
2011-12-1542242241641913,357188.08
2011-12-1441842841742240,976189.43
2011-12-1341942041542031,736188.53
2011-12-1242642641241860,660187.63
2011-12-0941541640941630,129186.73
2011-12-0842242441641826,614187.63
2011-12-0742342641942323,802189.88
2011-12-0642842841841934,749188.08
2011-12-0542742941942951,219192.57
2011-12-0242842941342070,301188.53
2011-12-01418437418420106,958188.53
2011-11-3040341240241237,561184.94
2011-11-2940141440040951,621183.59
2011-11-2837940737940167,489180
2011-11-2539739737838246,298171.47
2011-11-2439739738939024,103175.06
2011-11-2239140237939976,327179.10
2011-11-2139940939839941,076179.10
2011-11-1840741640040763,070182.69
2011-11-17397419397416117,102186.73
2011-11-16418418394397223,357178.21
2011-11-1544044742942956,140192.57
2011-11-1444846044444880,244201.10
2011-11-11431448430446149,942200.20
2011-11-1044746744645592,396204.24
2011-11-09425462425462152,152207.38
2011-11-08469471425425226,771190.77
2011-11-07504504468476164,103213.67
2011-11-0450851050450885,366228.03
2011-11-02500510500506104,548227.13
2011-11-01496513495508140,201228.03
2011-10-3149150149049997,919223.99
2011-10-2849349548949388,680221.30
2011-10-2749749748749375,825221.30
2011-10-2648649648449562,166222.20
2011-10-2549649649049257,044220.85
2011-10-24477494477493128,249221.30
2011-10-21501501486486108,163218.16
2011-10-20503503493501126,241224.89
2011-10-19506511502504122,826226.24
2011-10-18498508498503106,155225.79
2011-10-17509513498510192,223228.93
2011-10-14497506496501118,709224.89
2011-10-13506523504507418,392227.58
2011-10-12467499465498314,347223.54
2011-10-11453477453469383,242210.53
2011-10-07454456447452207,188202.89
2011-10-0644144943844890,789201.10
2011-10-05457457438441336,743197.96
2011-10-04453457444448387,560201.10
2011-10-03436463436463305,509207.83
2011-09-30440456431447468,607200.65
2011-09-29407428403426269,956191.22
2011-09-28408423400417245,954187.18
2011-09-27436445395415508,478186.29
2011-09-26448472420428521,233192.12
2011-09-224664894334371,082,839196.16
2011-09-215275274774903,206,838219.95
2011-09-2044744744744730,129200.65
2011-09-16363371359367166,614164.74
2011-09-1536337036336493,501163.39
2011-09-14371371358361175,150162.05
2011-09-13372376361368191,621165.19
2011-09-12357379356373318,565167.43
2011-09-0934735634635676,327159.80
2011-09-0834835134534852,525156.21
2011-09-0734134633634658,752155.31
2011-09-0634934933833894,003151.72
2011-09-05349352345349149,038156.66
2011-09-02353360345356288,837159.80
2011-09-01332348332348200,459156.21
2011-08-3132933632933262,568149.03
2011-08-30320334320334148,637149.93
2011-08-2931132031131954,031143.19
2011-08-2631031430931437,360140.95
2011-08-2531431530931451,420140.95
2011-08-2431931931231355,437140.50
2011-08-2331831931331829,727142.74
2011-08-2231331931331750,316142.30
2011-08-1931232031031371,305140.50
2011-08-1832732832032353,630144.99
2011-08-1732433131832980,143147.68
2011-08-1631532731532162,468144.09
2011-08-1532232431131444,993140.95
2011-08-12314332307314106,958140.95
2011-08-1130531130131045,897139.15
2011-08-1031331831131438,967140.95
2011-08-09284309274309172,037138.70
2011-08-08319327306312120,315140.05
2011-08-05326334321325135,079145.89
2011-08-0433234033233926,514152.17
2011-08-0333533833233555,036150.38
2011-08-0234634733534188,981153.07
2011-08-0134034934034582,554154.86
2011-07-2934034433734081,248152.62
2011-07-2834034333934143,285153.07
2011-07-2734634834234254,333153.52
2011-07-2634834934534536,456154.86
2011-07-25343353342352159,081158.01
2011-07-2234034333534246,097153.52
2011-07-2133834233533948,608152.17
2011-07-20340342334337108,666151.27
2011-07-1934234233333763,974151.27
2011-07-1534534734034569,498154.86
2011-07-1434834934234775,524155.76
2011-07-1334334834034782,051155.76
2011-07-12353363337345360,042154.86
2011-07-1134335234335093,902157.11
2011-07-0834834934434650,516155.31
2011-07-07339349339347105,853155.76
2011-07-0633334233334086,872152.62
2011-07-05334338326335102,640150.38
2011-07-04340348324332213,515149.03
2011-07-01342348338339112,783152.17
2011-06-30360363336349343,371156.66
2011-06-29351370350358208,393160.70
2011-06-28353353340346194,031155.31
2011-06-27339363334357385,652160.25
2011-06-24319334318332107,561149.03
2011-06-2331531931131579,541141.40
2011-06-2231231531031438,565140.95
2011-06-2130831130531032,539139.15
2011-06-20300318300305122,023136.91
2011-06-1729830229430155,538135.11
2011-06-1629530529329976,126134.22
2011-06-1530330329829950,717134.22
2011-06-1430130630030151,822135.11
2011-06-1330730729430067,087134.66
2011-06-1030731030330948,608138.70
2011-06-0931031430030494,003136.46
2011-06-0832432430831298,221140.05
2011-06-0731932930732490,588145.44
2011-06-06334335316319240,530143.19
2011-06-03355355317319775,221143.19
2011-06-0229029528829246,097131.07
2011-06-0130230429629651,722132.87
2011-05-3129730129430132,841135.11
2011-05-3030730729129788,881133.32
2011-05-27284310282305125,839136.91
2011-05-2627428327428357,245127.03
2011-05-25285286273275109,971123.44
2011-05-24284289276282144,921126.58
2011-05-2328428928428673,816128.38
2011-05-20296296285288124,232129.28
2011-05-19303303290294144,218131.97
2011-05-18303304295302134,074135.56
2011-05-1730530930030072,410134.66
2011-05-16304309289304250,373136.46
2011-05-13307328305314364,763140.95
2011-05-12350354343347110,674155.76
2011-05-11342364340360313,242161.60
2011-05-10329337323334119,612149.93
2011-05-0934034132932999,828147.68
2011-05-0633733933433888,981151.72
2011-05-02340346335345160,186154.86
2011-04-2833033833033487,676149.93
2011-04-2733333432833093,400148.13
2011-04-26340340327329127,647147.68
2011-04-25347350336340219,540152.62
2011-04-22331344326341197,546153.07
2011-04-21334339330336199,957150.82
2011-04-20313329313327216,126146.78
2011-04-19309318305312236,614140.05
2011-04-18327327311318324,490142.74
2011-04-15346346331331163,400148.58
2011-04-14347347331340225,868152.62
2011-04-13348352343344209,297154.42
2011-04-123373733323521,244,331158.01
2011-04-1134534534534533,945154.86
2011-04-08428434413424197,044190.33
2011-04-07394440393428271,463192.12
2011-04-06417418393403218,335180.90
2011-04-05464468411416366,972186.73
2011-04-04485485464464365,365208.28
2011-04-01467483456483754,834216.81
2011-03-31394413389403221,549180.90
2011-03-3039639638138694,304173.27
2011-03-29349392344392158,881175.96
2011-03-28368375354359250,373161.15
2011-03-25398398378386215,122173.27
2011-03-24409411388393196,743176.41
2011-03-23398421388401393,084180
2011-03-22398406378398454,648178.65
2011-03-18304376304362678,004162.49
2011-03-172873342542971,174,632133.32
2011-03-162983562903111,396,181139.60
2011-03-1531431431431436,155140.95
2011-03-14393418393393382,539176.41
2011-03-11487503472473371,893212.32
2011-03-10521521490493261,420221.30
2011-03-09481515479515334,433231.17
2011-03-08477490475478150,043214.57
2011-03-07501504480484235,408217.26
2011-03-04508511493509208,995228.48
2011-03-03509513500501179,469224.89
2011-03-02505523501509221,047228.48
2011-03-01544548496508695,479228.03
2011-02-28553554530548555,881245.99
2011-02-25486530481530758,449237.91
2011-02-24478504473481281,606215.91
2011-02-23482492463482457,661216.36
2011-02-22473491471475273,572213.22
2011-02-21493493476481317,761215.91
2011-02-18477499453499618,349223.99
2011-02-17499518469472383,844211.87
2011-02-16468526464493762,265221.30
2011-02-154624834474781,058,133214.57
2011-02-144795004754751,214,704213.22
2011-02-105485975335751,473,312258.11
2011-02-095285855185681,777,013254.96
2011-02-08496524482518882,782232.52
2011-02-07447511443504937,014226.24
2011-02-04410431407431409,755193.47
2011-02-03417417404406182,683182.25
2011-02-02405416397416231,693186.73
2011-02-0140440839840298,622180.45
2011-01-31395407389399206,183179.10
2011-01-28416416397410236,513184.04
2011-01-27419431409417408,751187.18
2011-01-26391421390418696,182187.63
2011-01-25383393374393238,622176.41
2011-01-2436838036737886,069169.68
2011-01-21371383361366189,612164.29
2011-01-20380385370370183,084166.09
2011-01-19362385362380307,116170.57
2011-01-18369374357367223,156164.74
2011-01-17389391365375352,108168.33
2011-01-14402406386391445,207175.51
2011-01-133784103663941,183,068176.86
2011-01-12352365347365448,722163.84
2011-01-11323347319340322,682152.62
2011-01-07323325316320115,595143.64
2011-01-06322327321322128,651144.54
2011-01-05323324317324212,109145.44
2011-01-04307321307321177,661144.09

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