8508 Jトラスト(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	738	744	730	734	502,300	734
2017-12-28	744	754	739	739	254,600	739
2017-12-27	736	749	736	743	282,200	743
2017-12-26	730	749	730	736	1,262,000	736
2017-12-25	747	748	718	728	1,130,200	728
2017-12-22	742	751	741	750	384,600	750
2017-12-21	750	752	737	744	244,300	744
2017-12-20	747	757	747	751	278,500	751
2017-12-19	746	756	740	749	281,400	749
2017-12-18	744	753	740	746	411,700	746
2017-12-15	762	765	740	740	692,000	740
2017-12-14	795	795	760	766	819,900	766
2017-12-13	762	788	762	786	608,000	786
2017-12-12	749	762	746	760	469,600	760
2017-12-11	740	749	736	749	466,400	749
2017-12-08	724	745	724	739	498,200	739
2017-12-07	716	726	711	721	389,800	721
2017-12-06	716	721	711	714	548,400	714
2017-12-05	720	725	716	721	406,900	721
2017-12-04	738	738	710	722	1,032,700	722
2017-12-01	762	764	733	738	822,900	738
2017-11-30	763	783	763	765	794,200	765
2017-11-29	760	769	755	763	262,400	763
2017-11-28	769	771	760	760	377,400	760
2017-11-27	755	780	754	768	562,300	768
2017-11-24	758	760	751	756	358,500	756
2017-11-22	751	757	744	750	619,200	750
2017-11-21	756	763	748	750	953,100	750
2017-11-20	738	751	737	745	542,000	745
2017-11-17	747	758	732	737	621,200	737
2017-11-16	746	766	739	742	896,300	742
2017-11-15	780	783	730	741	1,435,500	741
2017-11-13	803	803	786	793	806,600	793
2017-11-10	801	806	800	802	303,400	802
2017-11-09	817	819	800	803	586,200	803
2017-11-08	818	819	808	812	415,100	812
2017-11-07	817	819	807	817	408,000	817
2017-11-06	824	829	816	819	488,600	819
2017-11-02	835	836	817	819	362,000	819
2017-11-01	840	845	827	830	429,200	830
2017-10-31	840	843	832	832	448,300	832
2017-10-30	838	852	837	845	461,100	845
2017-10-27	826	838	825	832	233,500	832
2017-10-26	830	835	825	826	284,700	826
2017-10-25	838	850	828	830	567,900	830
2017-10-24	850	850	828	838	564,700	838
2017-10-23	849	854	833	845	519,000	845
2017-10-20	850	856	836	840	577,300	840
2017-10-19	849	860	833	859	588,800	859
2017-10-18	880	888	831	843	1,668,500	843
2017-10-17	857	892	841	861	2,557,300	861
2017-10-16	1,033	1,039	855	867	4,820,900	867
2017-10-13	1,030	1,048	1,024	1,037	732,700	1,037
2017-10-12	985	1,026	978	1,020	628,300	1,020
2017-10-11	995	997	975	975	655,500	975
2017-10-10	1,010	1,015	991	997	656,600	997
2017-10-06	1,007	1,034	1,005	1,020	487,500	1,020
2017-10-05	1,019	1,032	995	1,000	397,800	1,000
2017-10-04	981	1,032	981	1,016	902,800	1,016
2017-10-03	981	983	963	981	289,300	981
2017-10-02	968	986	963	981	481,400	981
2017-09-29	965	969	948	965	370,900	965
2017-09-28	972	983	959	964	525,200	964
2017-09-27	940	982	936	972	1,050,200	972
2017-09-26	914	934	903	934	357,500	934
2017-09-25	914	925	900	919	339,700	919
2017-09-22	919	920	900	914	324,100	914
2017-09-21	919	925	904	913	292,500	913
2017-09-20	900	920	900	918	299,100	918
2017-09-19	905	911	896	900	251,500	900
2017-09-15	883	896	880	896	277,100	896
2017-09-14	894	903	882	888	276,100	888
2017-09-13	900	906	888	894	217,900	894
2017-09-12	891	894	884	894	197,500	894
2017-09-11	900	904	878	885	366,800	885
2017-09-08	900	906	884	887	379,000	887
2017-09-07	900	921	891	911	380,500	911
2017-09-06	880	897	871	891	304,900	891
2017-09-05	922	927	895	895	355,800	895
2017-09-04	935	945	921	924	334,900	924
2017-09-01	964	973	947	948	395,000	948
2017-08-31	950	986	945	968	979,200	968
2017-08-30	912	941	906	940	616,700	940
2017-08-29	885	907	878	903	470,400	903
2017-08-28	887	898	870	896	467,100	896
2017-08-25	892	895	882	887	249,000	887
2017-08-24	909	909	882	892	373,700	892
2017-08-23	914	914	899	909	193,300	909
2017-08-22	900	913	892	903	408,500	903
2017-08-21	921	924	901	918	504,700	918
2017-08-18	940	948	925	932	372,200	932
2017-08-17	965	966	942	952	419,100	952
2017-08-16	953	972	931	967	642,100	967
2017-08-15	970	975	916	960	1,331,500	960
2017-08-14	883	980	879	965	2,637,400	965
2017-08-10	850	864	846	855	318,900	855
2017-08-09	847	852	834	842	510,400	842
2017-08-08	853	856	844	849	295,600	849
2017-08-07	860	867	850	857	469,600	857
2017-08-04	847	859	844	854	150,400	854
2017-08-03	853	858	844	852	280,200	852
2017-08-02	841	860	836	854	319,100	854
2017-08-01	871	880	837	839	499,300	839
2017-07-31	897	899	878	880	450,400	880
2017-07-28	899	914	898	901	257,300	901
2017-07-27	910	911	897	899	349,900	899
2017-07-26	916	929	907	915	403,600	915
2017-07-25	898	917	894	915	264,900	915
2017-07-24	890	897	886	893	134,900	893
2017-07-21	892	899	885	894	194,900	894
2017-07-20	896	900	887	894	120,300	894
2017-07-19	890	904	886	893	264,700	893
2017-07-18	879	899	878	889	247,200	889
2017-07-14	874	889	872	883	236,000	883
2017-07-13	893	895	862	870	466,700	870
2017-07-12	902	902	882	893	486,800	893
2017-07-11	909	911	900	904	207,600	904
2017-07-10	913	916	900	907	352,100	907
2017-07-07	898	913	893	908	329,700	908
2017-07-06	925	925	900	907	565,600	907
2017-07-05	901	922	897	922	512,700	922
2017-07-04	930	938	891	891	961,400	891
2017-07-03	897	933	892	922	834,700	922
2017-06-30	888	904	879	885	513,600	885
2017-06-29	883	901	863	900	845,200	900
2017-06-28	847	876	847	872	603,200	872
2017-06-27	859	860	838	850	524,200	850
2017-06-26	830	851	826	848	459,900	848
2017-06-23	851	851	826	828	347,300	828
2017-06-22	830	852	828	843	417,000	843
2017-06-21	831	835	823	828	301,700	828
2017-06-20	828	833	818	829	302,800	829
2017-06-19	830	836	814	818	527,800	818
2017-06-16	820	837	819	833	639,300	833
2017-06-15	832	834	816	817	279,300	817
2017-06-14	833	859	833	841	627,500	841
2017-06-13	815	833	811	830	347,200	830
2017-06-12	804	823	804	818	340,400	818
2017-06-09	803	817	798	802	375,000	802
2017-06-08	810	814	802	804	296,400	804
2017-06-07	810	817	808	810	259,900	810
2017-06-06	816	823	812	812	258,700	812
2017-06-05	819	823	811	816	199,800	816
2017-06-02	804	829	802	824	473,300	824
2017-06-01	793	804	786	799	403,500	799
2017-05-31	813	814	792	792	722,800	792
2017-05-30	818	825	806	815	205,200	815
2017-05-29	810	817	808	814	276,200	814
2017-05-26	821	825	815	817	221,700	817
2017-05-25	826	828	818	822	229,700	822
2017-05-24	820	834	817	830	281,700	830
2017-05-23	824	825	814	815	262,700	815
2017-05-22	821	829	821	824	211,000	824
2017-05-19	810	830	806	815	363,800	815
2017-05-18	808	815	797	805	585,000	805
2017-05-17	876	879	823	825	940,800	825
2017-05-16	887	892	867	872	383,900	872
2017-05-15	902	904	859	885	775,700	885
2017-05-12	870	881	868	876	319,400	876
2017-05-11	877	905	876	879	348,700	879
2017-05-10	880	884	868	868	391,200	868
2017-05-09	873	878	864	869	504,200	869
2017-05-08	894	895	872	878	449,000	878
2017-05-02	868	886	868	879	581,200	879
2017-05-01	863	869	853	862	458,300	862
2017-04-28	900	900	863	865	741,600	865
2017-04-27	897	910	882	890	1,168,200	890
2017-04-26	853	881	843	874	779,900	874
2017-04-25	817	844	817	841	711,200	841
2017-04-24	847	847	814	817	901,800	817
2017-04-21	829	841	820	839	392,300	839
2017-04-20	824	832	813	822	693,300	822
2017-04-19	840	843	817	834	1,359,100	834
2017-04-18	853	859	845	853	471,800	853
2017-04-17	827	873	823	847	701,300	847
2017-04-14	839	850	834	842	216,300	842
2017-04-13	833	862	833	850	420,500	850
2017-04-12	875	878	831	846	965,300	846
2017-04-11	905	908	883	890	344,900	890
2017-04-10	908	911	886	893	306,900	893
2017-04-07	887	904	881	893	396,200	893
2017-04-06	900	912	870	881	690,500	881
2017-04-05	898	916	891	904	609,200	904
2017-04-04	920	920	888	891	784,900	891
2017-04-03	938	940	912	922	511,900	922
2017-03-31	943	957	931	938	585,000	938
2017-03-30	977	981	937	945	1,050,300	945
2017-03-29	1,005	1,025	986	986	1,044,500	986
2017-03-28	1,030	1,038	1,020	1,024	852,700	1,024
2017-03-27	1,043	1,047	1,010	1,013	670,100	1,013
2017-03-24	1,020	1,062	1,018	1,035	1,118,300	1,035
2017-03-23	987	1,012	987	992	636,200	992
2017-03-22	1,002	1,009	985	986	816,900	986
2017-03-21	1,023	1,052	1,018	1,021	646,500	1,021
2017-03-17	1,040	1,044	1,018	1,022	750,200	1,022
2017-03-16	1,050	1,066	1,036	1,041	1,159,900	1,041
2017-03-15	1,085	1,092	1,043	1,079	2,497,000	1,079
2017-03-14	1,040	1,067	1,017	1,043	2,294,000	1,043
2017-03-13	1,040	1,068	1,012	1,024	1,289,600	1,024
2017-03-10	1,075	1,088	1,026	1,043	1,908,800	1,043
2017-03-09	1,040	1,097	1,021	1,088	3,234,300	1,088
2017-03-08	1,220	1,244	990	999	5,725,800	999
2017-03-07	1,191	1,211	1,186	1,205	370,100	1,205
2017-03-06	1,275	1,275	1,201	1,206	743,100	1,206
2017-03-03	1,300	1,300	1,273	1,291	394,800	1,291
2017-03-02	1,336	1,336	1,311	1,316	270,900	1,316
2017-03-01	1,316	1,332	1,311	1,321	213,700	1,321
2017-02-28	1,320	1,345	1,316	1,316	251,000	1,316
2017-02-27	1,341	1,342	1,311	1,317	204,900	1,317
2017-02-24	1,325	1,357	1,323	1,344	292,800	1,344
2017-02-23	1,353	1,357	1,331	1,346	217,300	1,346
2017-02-22	1,390	1,390	1,347	1,365	253,300	1,365
2017-02-21	1,373	1,386	1,354	1,385	144,600	1,385
2017-02-20	1,365	1,370	1,338	1,369	272,000	1,369
2017-02-17	1,395	1,395	1,366	1,370	394,000	1,370
2017-02-16	1,321	1,400	1,320	1,394	695,000	1,394
2017-02-15	1,340	1,344	1,300	1,326	302,200	1,326
2017-02-14	1,334	1,379	1,308	1,317	955,300	1,317
2017-02-13	1,280	1,287	1,262	1,283	395,000	1,283
2017-02-10	1,267	1,280	1,260	1,269	377,200	1,269
2017-02-09	1,240	1,270	1,229	1,260	365,700	1,260
2017-02-08	1,205	1,240	1,205	1,240	208,300	1,240
2017-02-07	1,203	1,215	1,195	1,205	154,300	1,205
2017-02-06	1,225	1,228	1,210	1,216	107,300	1,216
2017-02-03	1,203	1,224	1,196	1,206	130,000	1,206
2017-02-02	1,250	1,259	1,205	1,205	275,500	1,205
2017-02-01	1,214	1,252	1,210	1,250	349,900	1,250
2017-01-31	1,229	1,245	1,214	1,219	117,900	1,219
2017-01-30	1,243	1,254	1,224	1,240	176,100	1,240
2017-01-27	1,238	1,270	1,230	1,241	303,200	1,241
2017-01-26	1,224	1,242	1,213	1,229	259,100	1,229
2017-01-25	1,215	1,225	1,205	1,212	171,500	1,212
2017-01-24	1,228	1,229	1,195	1,199	157,000	1,199
2017-01-23	1,225	1,238	1,211	1,227	221,700	1,227
2017-01-20	1,236	1,261	1,210	1,240	422,900	1,240
2017-01-19	1,260	1,270	1,225	1,245	544,400	1,245
2017-01-18	1,158	1,276	1,158	1,262	1,288,200	1,262
2017-01-17	1,120	1,145	1,112	1,125	303,900	1,125
2017-01-16	1,168	1,175	1,128	1,135	228,300	1,135
2017-01-13	1,152	1,168	1,142	1,168	116,400	1,168
2017-01-12	1,166	1,173	1,145	1,159	189,500	1,159
2017-01-11	1,187	1,187	1,169	1,175	91,800	1,175
2017-01-10	1,166	1,189	1,165	1,181	159,300	1,181
2017-01-06	1,152	1,205	1,141	1,185	264,800	1,185
2017-01-05	1,228	1,228	1,205	1,212	164,900	1,212
2017-01-04	1,199	1,240	1,190	1,228	315,200	1,228

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05月
日	月	火	水	木	金	土
« 04月30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	31