1. HOME >
  2. 株価時系列 >
  3. 8508 >
  4. 2012年

8508 Jトラスト(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,4541,4771,3791,463941,0311,313.42
2012-12-271,4941,5131,4061,4281,425,2051,282
2012-12-261,3721,4811,3631,4811,908,6771,329.58
2012-12-251,3041,3671,2981,346712,9541,208.38
2012-12-211,3551,3611,2721,283671,0751,151.83
2012-12-201,3781,3791,3321,334416,8861,197.61
2012-12-191,3841,4011,3641,394725,2071,251.48
2012-12-181,3151,3631,3001,361501,7491,221.85
2012-12-171,3801,3811,3041,316558,1911,181.45
2012-12-141,3791,3881,3511,373524,1451,232.62
2012-12-131,4191,4241,3841,399421,7071,255.97
2012-12-121,3451,4071,3451,396606,5991,253.27
2012-12-111,3451,3681,3041,329425,9251,193.12
2012-12-101,4121,4201,3341,354480,5591,215.57
2012-12-071,4181,4321,3811,404439,0811,260.45
2012-12-061,4291,4381,3961,403616,1391,259.56
2012-12-051,3941,4351,3751,4281,063,4561,282
2012-12-041,3371,3981,3251,3741,052,6091,233.52
2012-12-031,3491,3641,2781,345991,9491,207.49
2012-11-301,3441,3481,3101,3421,012,3371,204.79
2012-11-291,2891,3241,2851,320995,8661,185.04
2012-11-281,2451,2801,2351,275675,0921,144.64
2012-11-271,2291,2681,2181,234866,0101,107.84
2012-11-261,2491,2541,2071,2411,295,6501,114.12
2012-11-221,1361,1621,1111,129298,8801,013.57
2012-11-211,1951,2021,1231,135501,5491,018.96
2012-11-201,2131,2251,1731,184501,5491,062.95
2012-11-191,1461,2351,1461,225727,1151,099.76
2012-11-161,1661,2011,1591,168439,0811,048.58
2012-11-151,2401,2551,1751,205856,2681,081.80
2012-11-141,0661,2351,0661,2051,298,5631,081.80
2012-11-131,1451,1531,0021,0601,313,627951.63
2012-11-121,1501,1741,1301,140533,3851,023.45
2012-11-091,1461,2391,1451,170723,8011,050.38
2012-11-081,1551,2121,1451,195999,8831,072.82
2012-11-071,3241,3391,2151,245709,0371,117.71
2012-11-061,2671,3061,1871,303930,9881,169.78
2012-11-051,3191,3321,2551,255690,7591,126.69
2012-11-021,2811,3181,2611,313845,0201,178.76
2012-11-011,1801,2751,1551,271905,1781,141.05
2012-10-311,1851,1881,1351,170551,2621,050.38
2012-10-301,2101,2321,1241,1781,127,5301,057.56
2012-10-291,1731,1911,1631,188735,5511,066.54
2012-10-261,1531,1841,1171,1431,266,1241,026.14
2012-10-251,0621,1271,0611,1241,032,4231,009.08
2012-10-241,0061,0681,0021,050764,877942.65
2012-10-231,0251,0361,0061,023590,731918.41
2012-10-229541,0219541,0101,176,038906.74
2012-10-19964980951967472,223868.13
2012-10-18986990960967763,069868.13
2012-10-179419799349671,124,316868.13
2012-10-16910934905933705,522837.61
2012-10-15890906867902370,788809.78
2012-10-12905920889889628,091798.11
2012-10-11876905866901532,481808.88
2012-10-10879887859880250,774790.03
2012-10-09846891836881391,377790.93
2012-10-05875885850861433,658772.97
2012-10-04857890856864240,631775.66
2012-10-03897903851866550,960777.46
2012-10-02876904872884558,794793.62
2012-10-01906906857862669,468773.87
2012-09-28913931896907768,793814.27
2012-09-27864914846909733,542816.06
2012-09-26846870831863527,660774.77
2012-09-25818858810852477,947764.89
2012-09-24809823806817131,664733.47
2012-09-21811820802820136,083736.16
2012-09-20821830801805142,310722.70
2012-09-19818835800833242,238747.83
2012-09-18838839808816281,205732.57
2012-09-14859876841857368,479769.38
2012-09-13851869836867320,674778.36
2012-09-12854868838859349,798771.18
2012-09-11834868817854783,055766.69
2012-09-10797846791834769,798748.73
2012-09-07762802749795693,872713.72
2012-09-06698754698752324,892675.12
2012-09-05734742698713262,022640.10
2012-09-04778779734748291,449671.52
2012-09-03749771734763383,643684.99
2012-08-31728739714739139,899663.44
2012-08-30723744717742238,120666.14
2012-08-29702724694720200,860646.39
2012-08-28695707680704365,365632.02
2012-08-27742743705707408,148634.72
2012-08-24747749737742137,790666.14
2012-08-23751755737755142,510677.81
2012-08-22752757746756122,324678.71
2012-08-21751770750759129,655681.40
2012-08-20777780754757150,645679.60
2012-08-17757776752776141,908696.66
2012-08-16753763748757117,503679.60
2012-08-15771776746757263,830679.60
2012-08-14777791769776204,074696.66
2012-08-13788793769775216,327695.76
2012-08-10800807748782575,767702.05
2012-08-09738774738774277,890694.87
2012-08-08755759740746110,574669.73
2012-08-07755762736748180,774671.52
2012-08-06750773750757150,143679.60
2012-08-03747759738747238,120670.63
2012-08-02775785757765252,783686.79
2012-08-01796796760776172,941696.66
2012-07-31764795752790260,516709.23
2012-07-30784787751754203,572676.91
2012-07-27796796759770330,014691.28
2012-07-26709781709779361,147699.36
2012-07-25724738706707181,176634.72
2012-07-24732757677743562,208667.04
2012-07-23786786733734579,884658.96
2012-07-20814836770787390,272706.54
2012-07-19760802760789296,771708.33
2012-07-18814815780784455,150703.84
2012-07-17819837801821430,645737.06
2012-07-13808814773809583,701726.29
2012-07-12831850779785838,793704.74
2012-07-11778860778843748,607756.81
2012-07-10787819779784607,804703.84
2012-07-09851864804807491,606724.49
2012-07-068528848298581,381,117770.28
2012-07-057508617508592,049,681771.18
2012-07-04717745711742584,604666.14
2012-07-03714731704716651,692642.80
2012-07-026877226777151,187,587641.90
2012-06-29640680639675798,922605.99
2012-06-28642654625638527,660572.77
2012-06-27654660622647771,405580.85
2012-06-26599643591639717,574573.67
2012-06-25578632572611941,333548.53
2012-06-22579580562571689,152512.62
2012-06-21583600580590976,182529.68
2012-06-20602613573580731,233520.70
2012-06-195975975665921,077,014531.47
2012-06-18657673605607865,809544.94
2012-06-15662665614627543,328562.90
2012-06-14686686653653310,229586.24
2012-06-13705717686690226,872619.45
2012-06-12682710675699380,430627.53
2012-06-11646721642712643,155639.21
2012-06-08676677617635404,734570.08
2012-06-07671682657666430,745597.91
2012-06-06674678632647687,746580.85
2012-06-05695703652682500,243612.27
2012-06-04677732660667616,240598.81
2012-06-01779803738746481,563669.73
2012-05-31746799739799608,708717.31
2012-05-30824836778791577,072710.13
2012-05-29765816732805461,176722.70
2012-05-281,4831,5221,4511,509176,757677.36
2012-05-251,5131,5261,4451,483187,102665.69
2012-05-241,4861,5361,4641,516190,114680.50
2012-05-231,5431,5571,4341,479360,344663.89
2012-05-221,3991,5131,3991,494386,456670.63
2012-05-211,3691,4231,3411,388151,449623.05
2012-05-181,3841,4521,3551,380468,607619.45
2012-05-171,3041,4441,2801,444520,429648.18
2012-05-161,2591,3111,2281,275411,262572.32
2012-05-151,1061,3241,1011,2841,271,547576.36
2012-05-141,5431,5631,2961,315884,087590.28
2012-05-111,8161,8321,5431,603788,980719.55
2012-05-101,7521,7721,6951,759283,113789.58
2012-05-091,7131,7521,6491,741301,592781.50
2012-05-081,7421,7761,6831,741398,306781.50
2012-05-071,5531,6231,5081,608329,612721.80
2012-05-021,6231,6711,5961,656233,400743.35
2012-05-011,7421,7421,5641,589383,945713.27
2012-04-271,7051,7761,6761,761331,520790.48
2012-04-261,7591,7811,6841,705215,825765.34
2012-04-251,7261,7491,6841,745191,420783.30
2012-04-241,7631,7711,6811,719255,495771.62
2012-04-231,7351,8371,7341,763384,849791.38
2012-04-201,7721,7901,7091,750311,936785.54
2012-04-191,7231,8011,6791,777388,966797.66
2012-04-181,7831,8031,7151,721371,793772.52
2012-04-171,8031,8471,7031,704404,533764.89
2012-04-161,8101,8691,7521,802407,144808.88
2012-04-131,6621,8501,6611,8501,023,685830.43
2012-04-121,6521,6901,5381,593815,594715.07
2012-04-111,6321,7001,6151,658574,662744.24
2012-04-101,7621,8571,6811,683755,336755.47
2012-04-091,8801,8921,7881,788714,662802.60
2012-04-061,8471,9291,8041,906733,442855.57
2012-04-051,6981,8921,6431,8481,151,633829.53
2012-04-041,9421,9891,7521,7771,361,734797.66
2012-04-031,7431,8861,7271,8801,008,119843.89
2012-04-021,6461,7091,6191,707666,656766.24
2012-03-301,6071,6351,5831,617331,922725.84
2012-03-291,6031,6231,5541,593392,582715.07
2012-03-281,4971,6011,4971,586850,644711.92
2012-03-271,5051,5231,4461,474549,554661.65
2012-03-261,3251,5521,3201,4751,784,243662.10
2012-03-231,2641,3011,2351,292331,520579.95
2012-03-221,2351,2531,2201,23797,417555.26
2012-03-211,2711,3121,2361,237209,096555.26
2012-03-191,1961,3231,1961,288507,976578.16
2012-03-161,2031,2031,1311,193268,751535.51
2012-03-151,2251,2591,1981,203186,700540
2012-03-141,2371,2771,2071,230242,639552.12
2012-03-131,2401,2871,2151,225312,037549.88
2012-03-121,3071,3491,2701,270436,972570.08
2012-03-091,3321,3571,2661,332767,287597.91
2012-03-081,1951,3321,1881,305684,532585.79
2012-03-071,2021,2601,1191,2061,172,623541.35
2012-03-061,3041,3321,1901,271814,590570.53
2012-03-051,2841,3491,2551,334912,810598.81
2012-03-021,0951,3981,0951,2941,704,100580.85
2012-03-011,1601,1901,1261,135467,402509.48
2012-02-291,0851,1871,0631,187563,313532.82
2012-02-281,1151,1351,0321,095870,027491.52
2012-02-279481,0069031,002699,798449.78
2012-02-24856944841933690,458418.81
2012-02-23827850824848156,470380.65
2012-02-22829836815836126,442375.26
2012-02-21837845804818152,554367.18
2012-02-20857865830837235,509375.71
2012-02-17807844797843371,893378.41
2012-02-16812819787790191,018354.62
2012-02-15787815781815310,430365.84
2012-02-14796801778785122,023352.37
2012-02-13810813782800134,275359.10
2012-02-10845854772799550,860358.66
2012-02-09753838748812405,236364.49
2012-02-08832836774783509,985351.47
2012-02-07816892812833929,080373.92
2012-02-06775787750787361,951353.27
2012-02-03718767713752536,097337.56
2012-02-02707747707718275,279322.30
2012-02-01708722701713216,829320.05
2012-01-31730730705711202,668319.15
2012-01-30712745705721291,449323.64
2012-01-27712741674712729,023319.60
2012-01-266257146177041,291,131316.01
2012-01-25608615601615174,347276.06
2012-01-24606612598605110,072271.57
2012-01-23583607583605157,977271.57
2012-01-20597597579590235,408264.84
2012-01-19607609595595122,324267.08
2012-01-18598610593606121,219272.02
2012-01-17604619592597173,543267.98
2012-01-16602632587604529,066271.12
2012-01-13597613582602261,319270.23
2012-01-12587610570602542,725270.23
2012-01-115666505595681,806,137254.96
2012-01-10567567547551155,868247.33
2012-01-06554567534563330,918252.72
2012-01-05539571532561302,596251.82
2012-01-04523545523537229,182241.05

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