8508 Jトラスト(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,173	1,194	1,160	1,182	168,400	1,182
2016-12-29	1,200	1,200	1,174	1,174	151,500	1,174
2016-12-28	1,165	1,201	1,163	1,199	259,100	1,199
2016-12-27	1,155	1,180	1,148	1,172	226,800	1,172
2016-12-26	1,181	1,201	1,153	1,168	338,700	1,168
2016-12-22	1,200	1,216	1,172	1,180	424,700	1,180
2016-12-21	1,193	1,246	1,191	1,200	549,300	1,200
2016-12-20	1,175	1,199	1,153	1,188	496,600	1,188
2016-12-19	1,165	1,180	1,145	1,165	423,700	1,165
2016-12-16	1,116	1,163	1,101	1,163	533,500	1,163
2016-12-15	1,135	1,135	1,099	1,117	221,700	1,117
2016-12-14	1,120	1,140	1,110	1,129	390,100	1,129
2016-12-13	1,104	1,120	1,091	1,106	232,800	1,106
2016-12-12	1,139	1,150	1,080	1,121	564,500	1,121
2016-12-09	1,075	1,130	1,069	1,124	860,900	1,124
2016-12-08	1,004	1,068	1,004	1,064	643,900	1,064
2016-12-07	999	1,006	995	1,001	386,300	1,001
2016-12-06	995	999	990	991	193,900	991
2016-12-05	987	996	983	989	122,100	989
2016-12-02	992	999	988	994	177,700	994
2016-12-01	995	1,002	989	999	273,800	999
2016-11-30	993	995	981	984	180,900	984
2016-11-29	999	1,000	991	993	116,600	993
2016-11-28	993	1,004	987	999	266,400	999
2016-11-25	1,003	1,005	992	999	214,000	999
2016-11-24	1,000	1,008	997	999	329,800	999
2016-11-22	980	1,015	978	1,005	639,000	1,005
2016-11-21	1,020	1,038	979	1,000	1,104,900	1,000
2016-11-18	949	1,003	940	1,001	724,100	1,001
2016-11-17	909	949	906	942	579,000	942
2016-11-16	881	912	876	907	425,100	907
2016-11-15	851	883	848	873	476,000	873
2016-11-14	799	877	782	845	1,013,000	845
2016-11-11	841	860	830	843	219,500	843
2016-11-10	820	849	809	839	182,100	839
2016-11-09	826	831	761	783	241,700	783
2016-11-08	836	837	824	826	54,700	826
2016-11-07	829	844	823	834	58,400	834
2016-11-04	836	836	813	824	163,700	824
2016-11-02	862	865	832	845	206,100	845
2016-11-01	860	871	844	866	142,400	866
2016-10-31	866	869	838	859	154,900	859
2016-10-28	854	885	851	877	260,300	877
2016-10-27	840	897	833	852	558,700	852
2016-10-26	800	830	798	819	171,200	819
2016-10-25	799	801	795	799	97,700	799
2016-10-24	799	802	796	799	90,300	799
2016-10-21	800	803	796	796	60,000	796
2016-10-20	803	803	792	799	107,100	799
2016-10-19	796	806	796	803	53,800	803
2016-10-17	798	807	795	798	64,800	798
2016-10-13	800	804	791	795	107,600	795
2016-10-12	820	820	797	800	139,400	800
2016-10-11	822	823	810	813	95,900	813
2016-10-07	796	820	796	816	228,600	816
2016-10-06	817	817	798	800	148,600	800
2016-10-05	799	816	795	813	178,200	813
2016-10-04	800	801	793	795	138,900	795
2016-10-03	789	803	788	798	196,200	798
2016-09-30	765	798	764	792	230,400	792
2016-09-29	775	782	770	780	82,400	780
2016-09-28	772	787	767	775	78,300	775
2016-09-27	777	780	764	774	93,600	774
2016-09-26	783	786	778	779	69,000	779
2016-09-23	781	788	781	786	105,200	786
2016-09-21	782	800	772	794	138,600	794
2016-09-20	782	794	780	780	97,400	780
2016-09-16	788	793	778	791	209,800	791
2016-09-15	781	781	772	775	97,300	775
2016-09-14	785	789	777	778	113,700	778
2016-09-13	795	800	790	791	89,100	791
2016-09-12	790	797	784	795	145,400	795
2016-09-09	799	803	796	798	186,600	798
2016-09-08	801	802	791	797	99,300	797
2016-09-07	787	813	787	808	100,600	808
2016-09-06	791	800	786	796	89,100	796
2016-09-05	785	807	784	795	126,900	795
2016-09-02	785	793	780	788	138,100	788
2016-09-01	785	804	782	793	267,900	793
2016-08-31	816	816	784	785	289,500	785
2016-08-30	815	818	809	816	55,400	816
2016-08-29	815	819	810	816	125,500	816
2016-08-26	809	818	804	810	110,600	810
2016-08-25	823	823	805	818	114,300	818
2016-08-24	824	834	818	821	90,000	821
2016-08-23	829	843	818	827	103,200	827
2016-08-22	838	838	820	822	142,600	822
2016-08-19	787	850	787	844	689,300	844
2016-08-18	797	806	787	787	220,000	787
2016-08-17	744	805	744	799	991,700	799
2016-08-16	750	760	739	742	644,500	742
2016-08-15	764	764	734	738	429,000	738
2016-08-12	800	822	800	821	212,600	821
2016-08-10	764	795	764	789	133,100	789
2016-08-09	746	768	744	764	103,800	764
2016-08-08	758	760	749	755	52,300	755
2016-08-05	744	751	740	743	58,800	743
2016-08-04	739	744	729	740	91,000	740
2016-08-03	746	751	735	738	83,600	738
2016-08-02	765	765	751	754	108,800	754
2016-08-01	761	776	761	763	128,900	763
2016-07-29	763	777	756	777	232,400	777
2016-07-28	760	769	758	766	70,300	766
2016-07-27	762	775	762	771	86,300	771
2016-07-26	761	770	749	761	138,100	761
2016-07-25	770	778	762	770	210,500	770
2016-07-22	769	778	765	767	142,300	767
2016-07-21	790	798	772	787	203,000	787
2016-07-20	770	791	763	789	175,600	789
2016-07-19	790	795	769	776	188,800	776
2016-07-15	766	784	764	782	186,300	782
2016-07-14	764	779	760	770	218,500	770
2016-07-13	777	787	760	764	185,600	764
2016-07-12	755	772	753	767	233,700	767
2016-07-11	731	749	730	747	243,600	747
2016-07-08	736	745	724	726	176,400	726
2016-07-07	742	747	730	736	118,000	736
2016-07-06	746	751	727	739	183,200	739
2016-07-05	776	777	758	761	171,500	761
2016-07-04	757	784	757	782	148,100	782
2016-07-01	753	770	742	759	208,500	759
2016-06-30	758	780	740	750	479,800	750
2016-06-29	744	756	730	752	307,900	752
2016-06-28	723	738	697	733	285,200	733
2016-06-27	748	777	737	743	184,600	743
2016-06-24	815	820	688	738	620,100	738
2016-06-23	808	809	792	800	239,800	800
2016-06-22	828	828	813	815	339,100	815
2016-06-21	825	846	820	843	132,400	843
2016-06-20	827	846	824	832	245,100	832
2016-06-17	825	834	810	824	437,700	824
2016-06-16	843	850	818	818	356,800	818
2016-06-15	839	865	825	847	256,700	847
2016-06-14	861	864	833	847	298,000	847
2016-06-13	875	883	857	861	178,400	861
2016-06-10	881	885	880	885	99,800	885
2016-06-09	880	889	879	881	82,700	881
2016-06-08	900	900	877	883	108,800	883
2016-06-07	887	902	886	889	146,600	889
2016-06-06	882	889	878	887	204,300	887
2016-06-03	900	906	895	901	133,700	901
2016-06-02	903	904	889	895	251,200	895
2016-06-01	929	934	903	903	269,400	903
2016-05-31	920	933	906	929	417,400	929
2016-05-30	939	950	918	923	336,600	923
2016-05-27	902	920	902	913	439,800	913
2016-05-26	915	921	896	901	243,300	901
2016-05-25	923	929	911	914	210,600	914
2016-05-24	905	940	905	917	637,500	917
2016-05-23	910	915	897	905	151,900	905
2016-05-20	890	929	881	912	706,200	912
2016-05-19	877	905	877	898	258,300	898
2016-05-18	905	926	860	878	319,300	878
2016-05-17	914	925	881	911	319,100	911
2016-05-16	861	933	851	914	639,200	914
2016-05-13	846	846	815	826	572,300	826
2016-05-12	868	880	865	867	171,300	867
2016-05-11	887	887	864	875	191,000	875
2016-05-10	850	883	850	879	351,400	879
2016-05-09	830	854	824	853	169,900	853
2016-05-06	828	834	805	825	279,500	825
2016-05-02	814	837	812	835	246,200	835
2016-04-28	845	853	824	829	190,100	829
2016-04-27	838	852	833	846	92,400	846
2016-04-26	881	881	837	841	211,200	841
2016-04-25	893	894	880	882	86,400	882
2016-04-22	865	889	865	889	138,000	889
2016-04-21	859	881	857	873	129,900	873
2016-04-20	852	860	840	850	120,500	850
2016-04-19	850	854	842	847	101,200	847
2016-04-18	850	850	834	844	186,100	844
2016-04-15	868	872	855	863	120,300	863
2016-04-14	877	893	869	872	152,800	872
2016-04-13	868	888	868	880	204,300	880
2016-04-12	844	876	841	865	155,100	865
2016-04-11	835	848	828	839	114,600	839
2016-04-08	821	852	813	840	155,600	840
2016-04-07	829	853	826	835	212,300	835
2016-04-06	838	846	824	832	182,700	832
2016-04-05	863	871	845	853	311,500	853
2016-04-04	850	884	843	879	265,700	879
2016-04-01	918	918	862	866	328,700	866
2016-03-31	907	921	903	909	214,500	909
2016-03-30	905	924	884	912	308,400	912
2016-03-29	898	909	890	897	123,400	897
2016-03-28	899	914	880	903	160,500	903
2016-03-25	909	910	881	897	214,200	897
2016-03-24	906	917	889	912	209,100	912
2016-03-23	882	949	882	917	591,600	917
2016-03-22	883	897	871	889	349,000	889
2016-03-18	844	882	844	880	326,600	880
2016-03-17	851	878	841	844	289,500	844
2016-03-16	862	870	833	844	319,400	844
2016-03-15	859	886	855	873	285,500	873
2016-03-14	841	878	838	863	346,200	863
2016-03-11	837	848	822	831	520,200	831
2016-03-10	871	876	834	846	556,000	846
2016-03-09	899	901	865	871	301,300	871
2016-03-08	908	925	878	907	379,900	907
2016-03-07	933	942	900	908	350,300	908
2016-03-04	869	935	865	927	783,800	927
2016-03-03	851	870	850	860	123,000	860
2016-03-02	857	870	845	853	221,800	853
2016-03-01	815	846	809	839	194,500	839
2016-02-29	825	849	815	815	144,900	815
2016-02-26	814	833	811	830	150,200	830
2016-02-25	810	824	801	816	160,700	816
2016-02-24	787	833	780	801	399,700	801
2016-02-23	822	828	789	798	219,200	798
2016-02-22	805	829	805	818	104,700	818
2016-02-19	810	813	800	813	170,400	813
2016-02-18	805	822	800	809	214,700	809
2016-02-17	769	802	766	795	324,100	795
2016-02-16	747	775	736	755	191,000	755
2016-02-15	730	762	722	751	566,000	751
2016-02-12	691	717	668	684	495,600	684
2016-02-10	784	785	712	736	365,900	736
2016-02-09	819	819	778	785	293,200	785
2016-02-08	815	839	811	834	91,400	834
2016-02-05	835	851	815	830	259,800	830
2016-02-04	845	863	828	836	204,300	836
2016-02-03	868	878	848	856	238,000	856
2016-02-02	870	912	863	898	328,300	898
2016-02-01	892	942	855	875	915,300	875
2016-01-29	813	863	809	847	504,400	847
2016-01-28	829	834	817	819	251,300	819
2016-01-27	824	846	822	839	197,800	839
2016-01-26	830	836	812	813	288,600	813
2016-01-25	850	864	825	847	270,700	847
2016-01-22	838	855	824	848	192,100	848
2016-01-21	827	864	808	808	302,500	808
2016-01-20	879	890	834	842	257,000	842
2016-01-19	890	894	873	878	245,200	878
2016-01-18	891	900	880	890	396,500	890
2016-01-15	935	947	905	907	432,400	907
2016-01-14	927	952	912	950	452,700	950
2016-01-13	931	951	928	932	263,200	932
2016-01-12	965	971	923	925	365,300	925
2016-01-08	970	991	964	969	180,300	969
2016-01-07	1,000	1,016	974	974	243,400	974
2016-01-06	1,088	1,097	997	1,002	1,016,500	1,002
2016-01-05	956	984	954	977	196,200	977
2016-01-04	973	974	950	957	230,100	957

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30