8508 Jトラスト(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 508 | 525 | 505 | 518 | 1,140,700 | 518 |
| 2022-12-29 | 498 | 508 | 487 | 505 | 1,601,600 | 505 |
| 2022-12-28 | 514 | 519 | 501 | 507 | 1,516,800 | 507 |
| 2022-12-27 | 504 | 515 | 499 | 514 | 1,532,500 | 514 |
| 2022-12-26 | 517 | 522 | 504 | 510 | 1,399,000 | 510 |
| 2022-12-23 | 527 | 528 | 515 | 515 | 982,800 | 515 |
| 2022-12-22 | 527 | 533 | 525 | 530 | 650,600 | 530 |
| 2022-12-21 | 521 | 532 | 519 | 527 | 635,000 | 527 |
| 2022-12-20 | 521 | 536 | 517 | 521 | 1,317,200 | 521 |
| 2022-12-19 | 529 | 531 | 519 | 522 | 914,900 | 522 |
| 2022-12-16 | 532 | 538 | 531 | 534 | 720,200 | 534 |
| 2022-12-15 | 520 | 534 | 516 | 532 | 916,000 | 532 |
| 2022-12-14 | 522 | 525 | 513 | 523 | 1,568,800 | 523 |
| 2022-12-13 | 532 | 535 | 524 | 525 | 641,100 | 525 |
| 2022-12-12 | 526 | 538 | 524 | 532 | 727,800 | 532 |
| 2022-12-09 | 523 | 541 | 522 | 530 | 939,800 | 530 |
| 2022-12-08 | 519 | 525 | 512 | 523 | 855,000 | 523 |
| 2022-12-07 | 520 | 526 | 514 | 525 | 1,198,000 | 525 |
| 2022-12-06 | 510 | 530 | 510 | 526 | 2,190,700 | 526 |
| 2022-12-05 | 522 | 527 | 511 | 514 | 1,617,100 | 514 |
| 2022-12-02 | 538 | 539 | 524 | 529 | 1,654,300 | 529 |
| 2022-12-01 | 544 | 549 | 534 | 541 | 1,031,800 | 541 |
| 2022-11-30 | 548 | 550 | 533 | 542 | 3,658,600 | 542 |
| 2022-11-29 | 555 | 555 | 542 | 546 | 1,366,400 | 546 |
| 2022-11-28 | 570 | 572 | 558 | 559 | 1,000,500 | 559 |
| 2022-11-25 | 557 | 576 | 552 | 566 | 1,550,900 | 566 |
| 2022-11-24 | 557 | 559 | 550 | 559 | 1,096,700 | 559 |
| 2022-11-22 | 545 | 561 | 542 | 557 | 1,603,900 | 557 |
| 2022-11-21 | 565 | 569 | 545 | 551 | 2,000,200 | 551 |
| 2022-11-18 | 563 | 578 | 561 | 565 | 1,552,700 | 565 |
| 2022-11-17 | 553 | 570 | 547 | 561 | 1,554,500 | 561 |
| 2022-11-16 | 591 | 597 | 561 | 563 | 2,989,400 | 563 |
| 2022-11-15 | 624 | 624 | 568 | 596 | 4,707,200 | 596 |
| 2022-11-14 | 637 | 640 | 620 | 625 | 1,596,500 | 625 |
| 2022-11-11 | 655 | 656 | 638 | 639 | 1,064,200 | 639 |
| 2022-11-10 | 637 | 649 | 629 | 646 | 1,087,000 | 646 |
| 2022-11-09 | 643 | 651 | 637 | 644 | 627,200 | 644 |
| 2022-11-08 | 655 | 656 | 635 | 648 | 821,300 | 648 |
| 2022-11-07 | 643 | 657 | 643 | 652 | 848,200 | 652 |
| 2022-11-04 | 641 | 652 | 638 | 641 | 588,700 | 641 |
| 2022-11-02 | 655 | 659 | 635 | 647 | 1,319,000 | 647 |
| 2022-11-01 | 664 | 670 | 652 | 654 | 766,400 | 654 |
| 2022-10-31 | 680 | 680 | 650 | 654 | 1,066,400 | 654 |
| 2022-10-28 | 670 | 678 | 665 | 666 | 1,107,800 | 666 |
| 2022-10-27 | 657 | 674 | 655 | 671 | 988,600 | 671 |
| 2022-10-26 | 649 | 662 | 636 | 661 | 1,230,300 | 661 |
| 2022-10-25 | 626 | 647 | 626 | 646 | 1,178,100 | 646 |
| 2022-10-24 | 655 | 655 | 620 | 626 | 1,511,400 | 626 |
| 2022-10-21 | 645 | 657 | 643 | 648 | 806,800 | 648 |
| 2022-10-20 | 637 | 647 | 636 | 644 | 593,200 | 644 |
| 2022-10-19 | 641 | 650 | 633 | 646 | 996,100 | 646 |
| 2022-10-18 | 636 | 648 | 626 | 639 | 1,413,400 | 639 |
| 2022-10-17 | 610 | 634 | 610 | 629 | 1,034,000 | 629 |
| 2022-10-14 | 606 | 623 | 596 | 614 | 1,147,400 | 614 |
| 2022-10-13 | 610 | 611 | 587 | 592 | 1,037,900 | 592 |
| 2022-10-12 | 596 | 611 | 593 | 606 | 772,000 | 606 |
| 2022-10-11 | 585 | 592 | 584 | 591 | 444,600 | 591 |
| 2022-10-07 | 587 | 594 | 585 | 590 | 405,000 | 590 |
| 2022-10-06 | 587 | 601 | 587 | 595 | 534,400 | 595 |
| 2022-10-05 | 604 | 615 | 588 | 588 | 1,226,500 | 588 |
| 2022-10-04 | 590 | 596 | 581 | 588 | 867,200 | 588 |
| 2022-10-03 | 573 | 578 | 563 | 576 | 576,700 | 576 |
| 2022-09-30 | 580 | 585 | 571 | 578 | 792,400 | 578 |
| 2022-09-29 | 588 | 602 | 580 | 589 | 1,219,100 | 589 |
| 2022-09-28 | 580 | 588 | 557 | 573 | 1,994,800 | 573 |
| 2022-09-27 | 605 | 613 | 579 | 581 | 1,447,700 | 581 |
| 2022-09-26 | 607 | 614 | 598 | 603 | 982,500 | 603 |
| 2022-09-22 | 607 | 629 | 607 | 621 | 625,000 | 621 |
| 2022-09-21 | 616 | 622 | 607 | 617 | 1,034,200 | 617 |
| 2022-09-20 | 625 | 632 | 602 | 619 | 1,161,200 | 619 |
| 2022-09-16 | 653 | 656 | 612 | 620 | 1,905,900 | 620 |
| 2022-09-15 | 662 | 664 | 647 | 664 | 912,200 | 664 |
| 2022-09-14 | 652 | 670 | 647 | 663 | 971,300 | 663 |
| 2022-09-13 | 689 | 689 | 664 | 667 | 1,764,900 | 667 |
| 2022-09-12 | 680 | 687 | 668 | 684 | 1,830,700 | 684 |
| 2022-09-09 | 641 | 662 | 633 | 662 | 1,606,100 | 662 |
| 2022-09-08 | 624 | 644 | 622 | 642 | 1,401,200 | 642 |
| 2022-09-07 | 626 | 631 | 602 | 616 | 1,076,300 | 616 |
| 2022-09-06 | 625 | 627 | 610 | 626 | 730,900 | 626 |
| 2022-09-05 | 609 | 632 | 609 | 618 | 1,154,700 | 618 |
| 2022-09-02 | 609 | 620 | 594 | 605 | 1,361,000 | 605 |
| 2022-09-01 | 613 | 621 | 608 | 614 | 961,400 | 614 |
| 2022-08-31 | 640 | 645 | 614 | 619 | 2,193,100 | 619 |
| 2022-08-30 | 667 | 669 | 635 | 638 | 1,562,300 | 638 |
| 2022-08-29 | 635 | 666 | 633 | 657 | 1,580,000 | 657 |
| 2022-08-26 | 647 | 653 | 638 | 646 | 1,180,300 | 646 |
| 2022-08-25 | 639 | 651 | 635 | 643 | 1,165,200 | 643 |
| 2022-08-24 | 656 | 656 | 630 | 643 | 2,183,500 | 643 |
| 2022-08-23 | 661 | 675 | 652 | 660 | 1,505,700 | 660 |
| 2022-08-22 | 670 | 693 | 657 | 659 | 3,405,200 | 659 |
| 2022-08-19 | 739 | 744 | 689 | 697 | 3,151,600 | 697 |
| 2022-08-18 | 734 | 755 | 718 | 740 | 3,533,500 | 740 |
| 2022-08-17 | 702 | 752 | 700 | 738 | 4,527,700 | 738 |
| 2022-08-16 | 670 | 721 | 642 | 702 | 7,122,900 | 702 |
| 2022-08-15 | 618 | 658 | 597 | 658 | 6,346,900 | 658 |
| 2022-08-12 | 553 | 558 | 532 | 558 | 2,047,500 | 558 |
| 2022-08-10 | 535 | 542 | 523 | 541 | 1,179,700 | 541 |
| 2022-08-09 | 501 | 543 | 499 | 537 | 1,730,300 | 537 |
| 2022-08-08 | 491 | 507 | 480 | 504 | 1,095,900 | 504 |
| 2022-08-05 | 492 | 499 | 484 | 488 | 568,900 | 488 |
| 2022-08-04 | 492 | 501 | 484 | 494 | 531,900 | 494 |
| 2022-08-03 | 492 | 501 | 489 | 491 | 655,800 | 491 |
| 2022-08-02 | 480 | 492 | 477 | 490 | 710,900 | 490 |
| 2022-08-01 | 482 | 487 | 472 | 481 | 766,300 | 481 |
| 2022-07-29 | 492 | 498 | 477 | 485 | 628,800 | 485 |
| 2022-07-28 | 481 | 492 | 480 | 491 | 559,200 | 491 |
| 2022-07-27 | 479 | 485 | 475 | 480 | 511,800 | 480 |
| 2022-07-26 | 479 | 485 | 477 | 483 | 321,400 | 483 |
| 2022-07-25 | 474 | 486 | 470 | 481 | 431,700 | 481 |
| 2022-07-22 | 477 | 482 | 466 | 478 | 561,500 | 478 |
| 2022-07-21 | 466 | 473 | 464 | 473 | 528,300 | 473 |
| 2022-07-20 | 465 | 469 | 455 | 465 | 759,200 | 465 |
| 2022-07-19 | 441 | 460 | 441 | 458 | 816,600 | 458 |
| 2022-07-15 | 441 | 443 | 428 | 435 | 347,600 | 435 |
| 2022-07-14 | 439 | 445 | 434 | 445 | 245,500 | 445 |
| 2022-07-13 | 439 | 442 | 432 | 439 | 238,200 | 439 |
| 2022-07-12 | 445 | 450 | 434 | 436 | 432,700 | 436 |
| 2022-07-11 | 442 | 451 | 439 | 450 | 663,200 | 450 |
| 2022-07-08 | 437 | 444 | 432 | 442 | 521,900 | 442 |
| 2022-07-07 | 432 | 437 | 421 | 430 | 467,400 | 430 |
| 2022-07-06 | 431 | 447 | 428 | 434 | 960,700 | 434 |
| 2022-07-05 | 430 | 431 | 424 | 431 | 358,200 | 431 |
| 2022-07-04 | 425 | 433 | 420 | 430 | 943,300 | 430 |
| 2022-07-01 | 440 | 446 | 422 | 426 | 901,900 | 426 |
| 2022-06-30 | 456 | 456 | 437 | 441 | 621,400 | 441 |
| 2022-06-29 | 464 | 470 | 452 | 455 | 493,600 | 455 |
| 2022-06-28 | 459 | 475 | 459 | 460 | 509,200 | 460 |
| 2022-06-27 | 458 | 467 | 453 | 463 | 572,500 | 463 |
| 2022-06-24 | 440 | 455 | 433 | 451 | 896,500 | 451 |
| 2022-06-23 | 475 | 477 | 444 | 447 | 1,701,300 | 447 |
| 2022-06-22 | 491 | 499 | 475 | 476 | 864,000 | 476 |
| 2022-06-21 | 490 | 498 | 479 | 490 | 831,400 | 490 |
| 2022-06-20 | 521 | 524 | 473 | 482 | 1,588,100 | 482 |
| 2022-06-17 | 521 | 533 | 509 | 509 | 1,888,300 | 509 |
| 2022-06-16 | 509 | 550 | 501 | 531 | 4,006,000 | 531 |
| 2022-06-15 | 479 | 488 | 471 | 481 | 729,800 | 481 |
| 2022-06-14 | 461 | 479 | 460 | 479 | 858,100 | 479 |
| 2022-06-13 | 492 | 498 | 477 | 477 | 1,350,900 | 477 |
| 2022-06-10 | 491 | 509 | 489 | 507 | 820,200 | 507 |
| 2022-06-09 | 510 | 519 | 495 | 498 | 1,885,100 | 498 |
| 2022-06-08 | 479 | 500 | 475 | 500 | 1,558,300 | 500 |
| 2022-06-07 | 453 | 480 | 453 | 477 | 1,527,900 | 477 |
| 2022-06-06 | 463 | 467 | 452 | 452 | 1,183,000 | 452 |
| 2022-06-03 | 476 | 478 | 462 | 471 | 1,091,400 | 471 |
| 2022-06-02 | 473 | 479 | 464 | 468 | 1,351,500 | 468 |
| 2022-06-01 | 462 | 482 | 461 | 481 | 1,505,600 | 481 |
| 2022-05-31 | 448 | 466 | 446 | 462 | 2,015,700 | 462 |
| 2022-05-30 | 438 | 451 | 435 | 445 | 1,478,300 | 445 |
| 2022-05-27 | 442 | 443 | 415 | 433 | 2,543,600 | 433 |
| 2022-05-26 | 431 | 447 | 424 | 434 | 2,617,300 | 434 |
| 2022-05-25 | 420 | 435 | 414 | 431 | 1,728,100 | 431 |
| 2022-05-24 | 424 | 447 | 420 | 427 | 2,596,800 | 427 |
| 2022-05-23 | 425 | 430 | 405 | 426 | 3,181,200 | 426 |
| 2022-05-20 | 386 | 416 | 384 | 414 | 2,114,400 | 414 |
| 2022-05-19 | 367 | 385 | 363 | 378 | 1,312,700 | 378 |
| 2022-05-18 | 365 | 381 | 363 | 375 | 1,878,600 | 375 |
| 2022-05-17 | 356 | 374 | 341 | 359 | 2,619,000 | 359 |
| 2022-05-16 | 348 | 369 | 320 | 360 | 3,769,200 | 360 |
| 2022-05-13 | 281 | 293 | 280 | 290 | 845,000 | 290 |
| 2022-05-12 | 286 | 290 | 274 | 284 | 753,800 | 284 |
| 2022-05-11 | 295 | 305 | 284 | 287 | 795,100 | 287 |
| 2022-05-10 | 299 | 304 | 290 | 303 | 1,029,000 | 303 |
| 2022-05-09 | 307 | 313 | 298 | 299 | 623,900 | 299 |
| 2022-05-06 | 306 | 315 | 306 | 311 | 643,800 | 311 |
| 2022-05-02 | 309 | 316 | 304 | 306 | 498,200 | 306 |
| 2022-04-28 | 305 | 314 | 304 | 314 | 284,700 | 314 |
| 2022-04-27 | 313 | 314 | 305 | 305 | 686,900 | 305 |
| 2022-04-26 | 328 | 329 | 317 | 321 | 581,500 | 321 |
| 2022-04-25 | 326 | 331 | 318 | 323 | 640,900 | 323 |
| 2022-04-22 | 340 | 344 | 333 | 335 | 349,900 | 335 |
| 2022-04-21 | 343 | 346 | 339 | 346 | 317,300 | 346 |
| 2022-04-20 | 356 | 356 | 346 | 346 | 381,400 | 346 |
| 2022-04-19 | 346 | 360 | 346 | 356 | 340,300 | 356 |
| 2022-04-18 | 344 | 350 | 336 | 350 | 636,100 | 350 |
| 2022-04-15 | 347 | 350 | 343 | 345 | 152,400 | 345 |
| 2022-04-14 | 343 | 350 | 340 | 348 | 639,700 | 348 |
| 2022-04-13 | 337 | 343 | 328 | 343 | 362,000 | 343 |
| 2022-04-12 | 337 | 346 | 336 | 337 | 268,600 | 337 |
| 2022-04-11 | 345 | 349 | 338 | 338 | 260,000 | 338 |
| 2022-04-08 | 348 | 348 | 339 | 345 | 398,200 | 345 |
| 2022-04-07 | 350 | 352 | 342 | 345 | 403,000 | 345 |
| 2022-04-06 | 360 | 361 | 352 | 356 | 367,600 | 356 |
| 2022-04-05 | 358 | 361 | 349 | 361 | 485,600 | 361 |
| 2022-04-04 | 358 | 362 | 352 | 356 | 619,900 | 356 |
| 2022-04-01 | 349 | 356 | 338 | 355 | 528,600 | 355 |
| 2022-03-31 | 341 | 356 | 339 | 352 | 908,600 | 352 |
| 2022-03-30 | 327 | 344 | 327 | 341 | 605,600 | 341 |
| 2022-03-29 | 319 | 328 | 317 | 327 | 454,000 | 327 |
| 2022-03-28 | 332 | 332 | 319 | 326 | 433,700 | 326 |
| 2022-03-25 | 339 | 339 | 331 | 334 | 261,200 | 334 |
| 2022-03-24 | 347 | 347 | 337 | 340 | 707,400 | 340 |
| 2022-03-23 | 342 | 356 | 341 | 351 | 581,900 | 351 |
| 2022-03-22 | 350 | 354 | 341 | 342 | 513,500 | 342 |
| 2022-03-18 | 350 | 355 | 349 | 353 | 493,400 | 353 |
| 2022-03-17 | 352 | 364 | 348 | 351 | 442,900 | 351 |
| 2022-03-16 | 352 | 352 | 342 | 348 | 390,700 | 348 |
| 2022-03-15 | 352 | 355 | 348 | 349 | 317,800 | 349 |
| 2022-03-14 | 361 | 364 | 354 | 354 | 184,800 | 354 |
| 2022-03-11 | 365 | 378 | 357 | 361 | 509,200 | 361 |
| 2022-03-10 | 369 | 385 | 369 | 381 | 509,700 | 381 |
| 2022-03-09 | 368 | 374 | 350 | 353 | 1,164,000 | 353 |
| 2022-03-08 | 383 | 383 | 358 | 361 | 769,000 | 361 |
| 2022-03-07 | 409 | 412 | 383 | 388 | 812,100 | 388 |
| 2022-03-04 | 418 | 420 | 403 | 417 | 393,500 | 417 |
| 2022-03-03 | 429 | 432 | 419 | 419 | 197,600 | 419 |
| 2022-03-02 | 424 | 427 | 418 | 421 | 196,200 | 421 |
| 2022-03-01 | 432 | 443 | 431 | 431 | 309,800 | 431 |
| 2022-02-28 | 418 | 430 | 416 | 430 | 426,400 | 430 |
| 2022-02-25 | 420 | 428 | 414 | 418 | 342,400 | 418 |
| 2022-02-24 | 415 | 427 | 404 | 412 | 425,900 | 412 |
| 2022-02-22 | 413 | 422 | 408 | 422 | 607,700 | 422 |
| 2022-02-21 | 442 | 442 | 421 | 424 | 591,400 | 424 |
| 2022-02-18 | 455 | 456 | 444 | 449 | 315,300 | 449 |
| 2022-02-17 | 476 | 480 | 462 | 462 | 201,500 | 462 |
| 2022-02-16 | 472 | 484 | 471 | 479 | 463,800 | 479 |
| 2022-02-15 | 475 | 495 | 462 | 464 | 487,700 | 464 |
| 2022-02-14 | 488 | 488 | 469 | 470 | 376,900 | 470 |
| 2022-02-10 | 491 | 497 | 482 | 494 | 278,700 | 494 |
| 2022-02-09 | 489 | 491 | 478 | 485 | 279,500 | 485 |
| 2022-02-08 | 479 | 489 | 476 | 483 | 163,700 | 483 |
| 2022-02-07 | 503 | 503 | 484 | 484 | 153,700 | 484 |
| 2022-02-04 | 490 | 503 | 486 | 497 | 241,000 | 497 |
| 2022-02-03 | 500 | 501 | 490 | 490 | 152,300 | 490 |
| 2022-02-02 | 485 | 507 | 485 | 505 | 235,100 | 505 |
| 2022-02-01 | 475 | 491 | 475 | 487 | 289,100 | 487 |
| 2022-01-31 | 472 | 483 | 467 | 479 | 497,100 | 479 |
| 2022-01-28 | 481 | 485 | 467 | 470 | 508,100 | 470 |
| 2022-01-27 | 501 | 506 | 473 | 473 | 504,900 | 473 |
| 2022-01-26 | 508 | 514 | 497 | 497 | 232,000 | 497 |
| 2022-01-25 | 519 | 524 | 503 | 503 | 314,200 | 503 |
| 2022-01-24 | 517 | 525 | 510 | 521 | 225,900 | 521 |
| 2022-01-21 | 525 | 530 | 512 | 526 | 292,100 | 526 |
| 2022-01-20 | 531 | 539 | 525 | 535 | 229,800 | 535 |
| 2022-01-19 | 540 | 542 | 529 | 532 | 559,100 | 532 |
| 2022-01-18 | 547 | 559 | 543 | 545 | 215,200 | 545 |
| 2022-01-17 | 553 | 559 | 546 | 547 | 394,800 | 547 |
| 2022-01-14 | 540 | 546 | 536 | 545 | 288,700 | 545 |
| 2022-01-13 | 560 | 560 | 539 | 543 | 218,600 | 543 |
| 2022-01-12 | 558 | 562 | 549 | 554 | 318,400 | 554 |
| 2022-01-11 | 540 | 558 | 540 | 554 | 321,700 | 554 |
| 2022-01-07 | 541 | 550 | 538 | 545 | 493,200 | 545 |
| 2022-01-06 | 551 | 556 | 542 | 549 | 336,600 | 549 |
| 2022-01-05 | 571 | 572 | 555 | 559 | 254,400 | 559 |
| 2022-01-04 | 575 | 576 | 565 | 570 | 158,300 | 570 |
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
