1. HOME >
  2. 株価時系列 >
  3. 8508 >
  4. 2013年

8508 Jトラスト(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4651,5031,4511,4961,379,6001,496
2013-12-271,4461,4511,4121,435607,8001,435
2013-12-261,4601,4641,4351,444609,4001,444
2013-12-251,3891,4691,3871,4382,051,9001,438
2013-12-241,4311,4361,3891,3931,388,3001,393
2013-12-201,4161,4431,4101,4311,337,5001,431
2013-12-191,4451,4491,4051,4161,172,8001,416
2013-12-181,3841,4181,3781,4001,039,1001,400
2013-12-171,4431,4521,3841,4291,094,3001,429
2013-12-161,3771,4481,3771,4061,827,7001,406
2013-12-131,3701,3781,3531,360511,8001,360
2013-12-121,3701,3921,3501,365663,6001,365
2013-12-111,4401,4421,3651,3841,157,9001,384
2013-12-101,4411,4671,4361,444468,8001,444
2013-12-091,4901,4941,4391,454834,3001,454
2013-12-061,4581,4881,4101,4461,101,8001,446
2013-12-051,3971,5101,3941,4352,471,9001,435
2013-12-041,3331,4151,3301,3971,585,5001,397
2013-12-031,3651,3691,3301,3431,063,3001,343
2013-12-021,3691,3971,3471,3491,271,9001,349
2013-11-291,3461,3731,3461,360425,4001,360
2013-11-281,3711,3801,3451,353627,4001,353
2013-11-271,4081,4241,3421,3481,575,1001,348
2013-11-261,3651,4791,3301,4331,942,9001,433
2013-11-251,4221,4291,3651,376761,5001,376
2013-11-221,3751,4101,3621,392945,5001,392
2013-11-211,3761,3981,3541,358693,1001,358
2013-11-201,4001,4141,3621,376597,3001,376
2013-11-191,4501,4561,3641,3871,471,7001,387
2013-11-181,3901,4901,3791,4282,279,9001,428
2013-11-151,3031,3931,3011,3703,055,8001,370
2013-11-141,3101,3291,2651,2912,775,8001,291
2013-11-131,2701,3551,2641,3003,491,1001,300
2013-11-121,1801,3121,1641,28111,885,7001,281
2013-11-111,2101,2101,2101,210327,7001,210
2013-11-081,5561,6161,5251,6101,034,5001,610
2013-11-071,6251,6641,5951,596987,0001,596
2013-11-061,5801,6061,5711,590691,8001,590
2013-11-051,6251,6541,5521,5701,515,9001,570
2013-11-011,6941,7181,6111,6611,252,3001,661
2013-10-311,7071,7371,6881,694489,8001,694
2013-10-301,7721,7901,6351,7241,062,5001,724
2013-10-291,7601,7951,7481,772419,6001,772
2013-10-281,7251,7721,7191,762419,9001,762
2013-10-251,7701,7791,7071,736511,2001,736
2013-10-241,7531,7801,7411,770362,3001,770
2013-10-231,7931,8151,7521,762581,1001,762
2013-10-221,8291,8291,7851,802470,8001,802
2013-10-211,7991,8351,7881,831590,7001,831
2013-10-181,8001,8001,7511,783428,7001,783
2013-10-171,8401,8501,7601,783840,1001,783
2013-10-161,8401,8671,7851,807892,2001,807
2013-10-151,8101,8501,8061,8501,291,5001,850
2013-10-111,7451,8051,7231,774819,4001,774
2013-10-101,7491,7571,6921,712589,8001,712
2013-10-091,6601,7341,6331,731603,1001,731
2013-10-081,6261,6991,6131,679836,6001,679
2013-10-071,7351,7371,6441,647858,8001,647
2013-10-041,6321,7111,6101,698700,3001,698
2013-10-031,6941,6991,6421,672818,0001,672
2013-10-021,7151,7701,6741,703707,1001,703
2013-10-011,7651,7851,7341,736561,6001,736
2013-09-301,7781,7911,7521,758954,7001,758
2013-09-271,8101,8451,8051,813550,3001,813
2013-09-261,7651,8301,7651,821596,9001,821
2013-09-251,8161,8591,7621,7921,164,9001,792
2013-09-241,8441,8591,8101,838830,4001,838
2013-09-201,8681,8681,8151,8601,103,4001,860
2013-09-191,8871,9101,8281,8562,177,2001,856
2013-09-181,7121,8251,7121,8123,170,0001,812
2013-09-171,6641,7001,6481,7001,217,5001,700
2013-09-131,6001,6561,6001,653794,7001,653
2013-09-121,6331,6581,5901,6131,052,8001,613
2013-09-111,5201,6731,5151,6492,085,1001,649
2013-09-101,5661,5751,5201,5281,194,1001,528
2013-09-091,6201,6391,5261,5901,540,5001,590
2013-09-061,6161,6271,5321,5411,632,3001,541
2013-09-051,7041,7051,5871,6401,833,7001,640
2013-09-041,6551,7101,6421,6941,913,1001,694
2013-09-031,6801,7141,6251,6704,384,1001,670
2013-09-021,5201,6451,4911,6173,973,2001,617
2013-08-301,4571,5391,4441,4622,090,0001,462
2013-08-291,5001,5291,4301,4572,606,8001,457
2013-08-281,4901,5941,4561,4703,655,0001,470
2013-08-271,4301,5881,3251,5679,610,4001,567
2013-08-261,5601,6071,4511,4725,445,6001,472
2013-08-231,8621,8621,4311,6278,275,3001,627
2013-08-221,8301,8591,8131,831783,2001,831
2013-08-211,8511,8791,8041,8641,088,5001,864
2013-08-201,8621,9191,8351,8671,328,6001,867
2013-08-191,9692,0381,9201,9411,672,2861,958.63
2013-08-161,7991,9691,7991,9392,354,0291,956.61
2013-08-151,8191,8441,7891,8171,307,8491,833.50
2013-08-141,9201,9251,8171,8422,126,1811,858.73
2013-08-131,8991,9251,8311,8961,999,8991,913.22
2013-08-121,8191,9641,8121,8913,848,1991,908.17
2013-08-092,1392,1541,9912,0742,758,6922,092.84
2013-08-082,1002,1872,0392,1542,266,3722,173.56
2013-08-072,1862,2662,0812,1192,413,6682,138.24
2013-08-062,2692,2852,1712,2362,504,8272,256.31
2013-08-052,1792,3482,1692,2653,934,1552,285.57
2013-08-022,2192,3092,1922,2305,198,4762,250.25
2013-08-012,0872,1652,0162,1654,192,7232,184.66
2013-07-311,9672,0931,8992,0474,603,1902,065.59
2013-07-301,7842,0091,7791,9243,361,9831,941.47
2013-07-291,7891,8511,7631,8003,176,2631,816.35
2013-07-261,8011,8241,7961,8051,930,8541,821.39
2013-07-251,8221,8391,8021,8021,717,1151,818.37
2013-07-241,8521,8521,8171,8221,663,9811,838.55
2013-07-231,8211,8591,8121,8303,622,0521,846.62
2013-07-221,8491,8531,8141,8142,906,7881,830.47
2013-07-191,8821,8821,8361,8591,863,9111,875.88
2013-07-181,8791,8811,8521,8811,818,3811,898.08
2013-07-171,8931,8951,8761,8881,117,1261,905.15
2013-07-161,9191,9291,8901,9061,741,8311,923.31
2013-07-121,9091,9191,8391,8802,255,5651,897.07
2013-07-111,9321,9421,8391,8503,856,5051,866.80
2013-07-102,0112,0671,9591,9721,258,5171,989.91
2013-07-092,0692,0872,0092,0361,127,9332,054.49
2013-07-082,1392,1402,0112,0432,116,2742,061.55
2013-07-052,1742,3042,0332,0625,058,0852,080.73
2013-07-041,9342,0641,8952,0292,517,4352,047.43
2013-07-031,9591,9591,9241,939685,7451,956.61
2013-07-021,9591,9871,8901,9461,141,5411,963.67
2013-07-011,8591,8891,8211,884776,3041,901.11
2013-06-281,7991,8411,7981,835623,9051,851.67
2013-06-271,8101,8231,7491,781710,2611,797.17
2013-06-261,8491,8681,8011,801495,0211,817.36
2013-06-251,8571,8721,8191,829718,2661,845.61
2013-06-241,9191,9991,8781,897901,0851,914.23
2013-06-211,8511,8881,8141,878599,2891,895.06
2013-06-201,8741,9211,8591,890348,8271,907.16
2013-06-191,9691,9751,8661,894602,9921,911.20
2013-06-181,9011,9541,8921,921725,8711,938.45
2013-06-171,8841,9311,8791,899420,4731,916.25
2013-06-141,9651,9801,8741,924501,2261,941.47
2013-06-131,9631,9951,9121,942606,9941,959.64
2013-06-121,9792,0291,9292,013475,6092,031.28
2013-06-112,0122,0622,0012,0191,322,6592,037.34
2013-06-101,9742,0091,9642,0001,129,0332,018.16
2013-06-071,8321,9391,8181,8981,106,6191,915.24
2013-06-061,9291,9761,7881,9121,653,0741,929.36
2013-06-052,0972,0971,9802,0001,023,1642,018.16
2013-06-042,0592,1291,9692,1021,370,8902,121.09
2013-06-032,0552,1682,0242,0341,005,9532,052.47
2013-05-312,1292,1551,9792,0721,049,2812,090.82
2013-05-302,0882,1972,0292,0891,130,8342,107.97
2013-05-292,1682,2392,0892,1191,642,2672,138.24
2013-05-282,0992,1891,9352,0453,888,5252,063.57
2013-05-272,4892,5192,3002,3003,271,7162,064.85
2013-05-242,7832,8762,5892,6781,684,7172,404.20
2013-05-232,8382,9572,6392,6831,721,1732,408.69
2013-05-222,8282,9722,6782,8381,237,5012,547.84
2013-05-213,1663,1712,9282,9771,024,3882,672.63
2013-05-203,2163,2863,0623,2411,638,3182,909.64
2013-05-172,8393,0872,6983,0772,571,1142,762.41
2013-05-162,9062,9662,4492,7893,870,3802,503.85
2013-05-152,8383,1612,8382,8383,906,8362,547.84
2013-05-143,9333,9383,4803,5354,427,9693,173.58
2013-05-134,1474,5404,1024,1773,637,0813,749.94
2013-05-104,0824,1323,8834,0181,041,5623,607.20
2013-05-094,0134,1874,0034,0671,497,5153,651.19
2013-05-084,0334,0773,9333,988921,2473,580.27
2013-05-074,0234,0583,9484,003761,9643,593.73
2013-05-023,8633,9533,8383,923785,0633,521.91
2013-05-014,0434,1473,8883,9831,095,9953,575.78
2013-04-303,8834,0283,8483,973752,3233,566.80
2013-04-263,9034,1023,8093,878837,1863,481.51
2013-04-254,1524,1823,8633,9431,271,5473,539.87
2013-04-244,3514,3664,0924,2071,466,7843,776.87
2013-04-234,0334,4213,9684,2923,741,8303,853.18
2013-04-223,5454,1223,4504,0822,880,2393,664.65
2013-04-193,5353,5353,3953,425546,9433,074.83
2013-04-183,4053,6643,4003,4951,296,2533,137.67
2013-04-173,5653,5653,3413,385974,2743,038.92
2013-04-163,0273,5253,0223,4951,847,5153,137.67
2013-04-153,4003,4853,2363,236850,1422,905.15
2013-04-123,4853,6003,3313,4701,040,1563,115.23
2013-04-113,7243,8243,0973,5452,117,9733,182.56
2013-04-103,6943,9033,5953,6841,257,1863,307.35
2013-04-093,9633,9783,7393,7591,805,0333,374.68
2013-04-083,9333,9833,7993,9831,960,1973,575.78
2013-04-053,8343,9833,7143,7493,317,2113,365.70
2013-04-043,3853,6243,2663,6243,025,4613,253.48
2013-04-033,4203,6343,2013,4753,128,6033,119.71
2013-04-022,7133,3112,6493,3113,726,6652,972.48
2013-04-013,4853,6002,7982,9724,010,3802,668.14
2013-03-293,0873,3213,0373,3212,846,1932,981.46
2013-03-282,7692,9622,7092,9571,969,2362,654.68
2013-03-272,6192,8002,6142,7721,728,2032,488.59
2013-03-262,4692,6652,4002,5891,630,7862,324.30
2013-03-252,5892,5892,4262,5081,626,8692,251.58
2013-03-222,2402,3502,1992,3021,063,3552,066.64
2013-03-212,1912,3342,1022,3202,037,0262,082.80
2013-03-191,9061,9891,8891,9891,112,1641,785.64
2013-03-181,8521,9311,8421,8821,217,0141,689.58
2013-03-151,8411,8411,8191,834370,1861,646.49
2013-03-141,8181,8271,7931,824364,3611,637.51
2013-03-131,7741,8251,7721,802384,5471,617.76
2013-03-121,8421,8421,7721,788434,4611,605.19
2013-03-111,8111,8601,7821,833904,2741,645.59
2013-03-081,7441,7971,7221,789551,2621,606.09
2013-03-071,7671,7851,7041,713488,9951,537.86
2013-03-061,7981,8051,7441,768675,4941,587.24
2013-03-051,8361,8361,7521,785712,8541,602.50
2013-03-041,7381,7981,7281,7921,185,7801,608.79
2013-03-011,6691,7281,6671,6961,168,4051,522.60
2013-02-281,6231,6521,6081,648619,5541,479.51
2013-02-271,6221,6261,5851,603396,2981,439.11
2013-02-261,5141,6091,5001,601648,2771,437.31
2013-02-251,5481,5621,5091,553291,1471,394.22
2013-02-221,5431,5711,5341,545227,1731,387.04
2013-02-211,5571,5631,5431,554228,6801,395.12
2013-02-201,5531,5821,5381,557296,5701,397.81
2013-02-191,5861,5861,5351,573203,4721,412.18
2013-02-181,5481,5881,5341,581284,0171,419.36
2013-02-151,5311,5431,4391,513831,1611,358.31
2013-02-141,6131,6421,5581,558588,0191,398.71
2013-02-131,6331,7431,6121,631897,3441,464.25
2013-02-121,6331,6721,6241,648789,3821,479.51
2013-02-081,6381,6381,5781,600453,7441,436.42
2013-02-071,6451,6621,6291,643316,1541,475.02
2013-02-061,6811,6811,6181,665644,3601,494.77
2013-02-051,6211,6831,5981,6451,018,0611,476.81
2013-02-041,5931,6331,5851,606890,9171,441.80
2013-02-011,5801,5931,5611,574385,9531,413.07
2013-01-311,5741,5831,5501,580285,4231,418.46
2013-01-301,5261,5921,5241,567590,9311,406.79
2013-01-291,5611,5881,5331,552664,1451,393.32
2013-01-281,5361,5711,5091,561678,6071,401.40
2013-01-251,5231,5361,4801,520492,4091,364.59
2013-01-241,4041,5181,3961,5181,661,9191,362.80
2013-01-231,4111,4141,3601,395339,7551,252.37
2013-01-221,4431,4541,3841,427482,9691,281.10
2013-01-211,3851,4441,3691,421596,1541,275.72
2013-01-181,3791,3941,3341,357411,8641,218.26
2013-01-171,3671,4061,3091,364380,2291,224.54
2013-01-161,4261,4381,3481,374660,6301,233.52
2013-01-151,4041,4701,4041,456380,8311,307.14
2013-01-111,4791,4811,4041,420468,7081,274.82
2013-01-101,4941,5001,4311,449509,9851,300.85
2013-01-091,4551,5171,4531,488538,8081,335.87
2013-01-081,4491,4931,4241,488641,5481,335.87
2013-01-071,5311,5311,4491,465843,6141,315.22
2013-01-041,5131,5331,4641,5161,506,9561,361

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