[8508 大証2部] Jトラスト 日足 時系列データ

[8508 大証2部] Jトラスト (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121910.001920.001840.001881.0022541004226646500
2013-07-111933.001943.001840.001851.0038540007236744400
2013-07-102012.002068.001960.001973.0012577002528695000
2013-07-092070.002088.002010.002037.0011272002305519300
2013-07-082140.002141.002012.002044.0021149004413297200
2013-07-052175.002305.002034.002063.00505480010947214400
2013-07-041935.002065.001896.002030.0025158005014760300
2013-07-031960.001960.001925.001940.006853001328599200
2013-07-021960.001988.001891.001947.0011408002208014600
2013-07-011860.001890.001822.001885.007758001438944500
2013-06-281800.001842.001799.001836.006235001135821600
2013-06-271811.001824.001750.001782.007098001273859300
2013-06-261850.001869.001802.001802.00494700902057100
2013-06-251858.001873.001820.001830.007178001320433500
2013-06-241920.002000.001879.001898.009005001736112800
2013-06-211852.001889.001815.001879.005989001106141300
2013-06-201875.001922.001860.001891.00348600655069000
2013-06-191970.001976.001867.001895.006026001148346800
2013-06-181902.001955.001893.001922.007254001397942800
2013-06-171885.001932.001880.001900.00420200799344200
2013-06-141966.001981.001875.001925.00500900964325000
2013-06-131964.001996.001913.001943.006066001177159900
2013-06-121980.002030.001930.002014.00475300943612400
2013-06-112013.002063.002002.002020.0013218002679536600
2013-06-101975.002010.001965.002001.0011283002242438400
2013-06-071833.001940.001819.001899.0011059002059636800
2013-06-061930.001977.001789.001913.0016520003094379800
2013-06-052098.002098.001981.002001.0010225002079033100
2013-06-042060.002130.001970.002103.0013700002824274600
2013-06-032056.002169.002025.002035.0010053002100579300
2013-05-312130.002156.001980.002073.0010486002151224800
2013-05-302089.002198.002030.002090.0011301002379400300
2013-05-292169.002240.002090.002120.0016412003565849500
2013-05-282100.002190.001936.002046.0038860007997249500
2013-05-272500.002530.002310.002310.0032577007863792800
2013-05-242795.002888.002600.002690.0016775004617431300
2013-05-232850.002970.002650.002695.0017138004797642100
2013-05-222840.002985.002690.002850.0012322003499708700
2013-05-213180.003185.002941.002990.0010200003112153800
2013-05-203230.003300.003075.003255.0016313005234791000
2013-05-172851.003100.002710.003090.0025601007561870500
2013-05-162919.002979.002460.002801.00385380010500636200
2013-05-152850.003175.002850.002850.00389010011311615700
2013-05-143950.003955.003495.003550.00440900016353248500
2013-05-134165.004560.004120.004195.00362150015641285500
2013-05-104100.004150.003900.004035.0010371004174435000
2013-05-094030.004205.004020.004085.0014911006131052500
2013-05-084050.004095.003950.004005.009173003695014000
2013-05-074040.004075.003965.004020.007587003044980500
2013-05-023880.003970.003855.003940.007817003051337000
2013-05-014060.004165.003905.004000.0010913004433576000
2013-04-303900.004045.003865.003990.007491002981601000
2013-04-263920.004120.003825.003895.008336003297509500
2013-04-254170.004200.003880.003960.0012661005094928000
2013-04-244370.004385.004110.004225.0014605006224188500
2013-04-234050.004440.003985.004310.00372580015676989500
2013-04-223560.004140.003465.004100.00286790010907431500
2013-04-193550.003550.003410.003440.005446001881757000
2013-04-183420.003680.003415.003510.0012907004608132500
2013-04-173580.003580.003355.003400.009701003364022000
2013-04-163040.003540.003035.003510.0018396006147520500
2013-04-153415.003500.003250.003250.008465002839267500
2013-04-123500.003615.003345.003485.0010357003592743000
2013-04-113740.003840.003110.003560.0021089007325651000
2013-04-103710.003920.003610.003700.0012518004690659500
2013-04-093980.003995.003755.003775.0017973006959075500
2013-04-083950.004000.003815.004000.0019518007664731500
2013-04-053850.004000.003730.003765.00330300012810509500
2013-04-043400.003640.003280.003640.00301250010465215500
2013-04-033435.003650.003215.003490.00311520010809544500
2013-04-022725.003325.002660.003325.00371070011370351800
2013-04-013500.003615.002810.002985.00399320013038572700
2013-03-293100.003335.003050.003335.0028340009058384000
2013-03-282781.002975.002721.002970.0019608005601675200
2013-03-272630.002812.002625.002784.0017208004700497200
2013-03-262480.002676.002410.002600.0016238004156791500
2013-03-252600.002600.002436.002519.0016199004100628600
2013-03-222250.002360.002208.002312.0010588002426198100
2013-03-212200.002344.002111.002330.0020283004541631600
2013-03-191914.001998.001897.001998.0011074002179977400
2013-03-181860.001939.001850.001890.0012118002299274000
2013-03-151849.001849.001827.001842.00368600677526800
2013-03-141826.001835.001801.001832.00362800660578800
2013-03-131782.001833.001780.001810.00382900691169500
2013-03-121850.001850.001780.001796.00432600785701900
2013-03-111819.001868.001790.001841.009004001645649400
2013-03-081752.001805.001729.001797.00548900973665500
2013-03-071775.001793.001711.001720.00486900846040900
2013-03-061806.001813.001752.001776.006726001198600800
2013-03-051844.001844.001760.001793.007098001278188900
2013-03-041745.001806.001735.001800.0011807002099751600
2013-03-011676.001735.001674.001703.0011634001986339900
2013-02-281630.001659.001615.001655.006169001012247800
2013-02-271629.001633.001592.001610.00394600637221300
2013-02-261521.001616.001506.001608.006455001021952800
2013-02-251555.001569.001515.001560.00289900449950300
2013-02-221550.001578.001541.001552.00226200352428100
2013-02-211564.001570.001550.001561.00227700355217100
2013-02-201560.001589.001545.001564.00295300460148800
2013-02-191593.001593.001542.001580.00202600318030500
2013-02-181555.001595.001541.001588.00282800444862100
2013-02-151538.001550.001445.001520.008276001233999500
2013-02-141620.001649.001565.001565.00585500932562000
2013-02-131640.001750.001619.001638.008935001488112700
2013-02-121640.001679.001631.001655.007860001303652600
2013-02-081645.001645.001585.001607.00451800727783000
2013-02-071652.001669.001636.001650.00314800519012100
2013-02-061688.001688.001625.001672.006416001066328900
2013-02-051628.001690.001605.001652.0010137001685797800
2013-02-041600.001640.001592.001613.008871001434187000
2013-02-011587.001600.001568.001581.00384300609438000
2013-01-311581.001590.001557.001587.00284200447942800
2013-01-301533.001599.001531.001574.00588400924552600
2013-01-291568.001595.001540.001559.006613001036865500
2013-01-281543.001578.001515.001568.006757001043598100
2013-01-251530.001543.001486.001527.00490300745342700
2013-01-241410.001525.001402.001525.0016548002477337500
2013-01-231417.001420.001366.001401.00338300470418600
2013-01-221449.001460.001390.001433.00480900688933400
2013-01-211391.001450.001375.001427.00593600843994700
2013-01-181385.001400.001340.001363.00410100560455300
2013-01-171373.001412.001315.001370.00378600513274700
2013-01-161432.001444.001354.001380.00657800916181100
2013-01-151410.001476.001410.001462.00379200550510500
2013-01-111485.001487.001410.001426.00466700670729600
2013-01-101500.001506.001437.001455.00507800745181400
2013-01-091461.001524.001459.001494.00536500798544200
2013-01-081455.001499.001430.001494.00638800935863900
2013-01-071538.001538.001455.001471.008400001262164300
2013-01-041520.001540.001470.001523.0015005002264858700
2012-12-281460.001483.001385.001469.009370001356828100
2012-12-271500.001520.001412.001434.0014191002089231900
2012-12-261378.001487.001369.001487.0019005002718814200
2012-12-251310.001373.001304.001352.00709900954589700
2012-12-211361.001367.001277.001289.00668200873363800
2012-12-201384.001385.001338.001340.00415100563309600
2012-12-191390.001407.001370.001400.007221001005013700
2012-12-181321.001369.001306.001367.00499600672051400
2012-12-171386.001387.001310.001322.00555800743862900
2012-12-141385.001394.001357.001379.00521900716012600
2012-12-131425.001430.001390.001405.00419900594097200
2012-12-121351.001413.001351.001402.00604000838916700
2012-12-111351.001374.001310.001335.00424100567858400
2012-12-101418.001426.001340.001360.00478500655464200
2012-12-071424.001438.001387.001410.00437200619355800
2012-12-061435.001444.001402.001409.00613500874962500
2012-12-051400.001441.001381.001434.0010589001497984200
2012-12-041343.001404.001331.001380.0010481001437250100
2012-12-031355.001370.001283.001351.009877001319337600
2012-11-301350.001354.001316.001348.0010080001353128300
2012-11-291295.001330.001291.001326.009916001300197600
2012-11-281250.001286.001240.001280.00672200853821900
2012-11-271234.001273.001223.001239.008623001080832100
2012-11-261254.001259.001212.001246.0012901001606450400
2012-11-221141.001167.001116.001134.00297600339852300
2012-11-211200.001207.001128.001140.00499400578499500
2012-11-201218.001230.001178.001189.00499400597624700
2012-11-191151.001240.001151.001230.00724000872143800
2012-11-161171.001206.001164.001173.00437200517458100
2012-11-151245.001260.001180.001210.008526001037279100
2012-11-141071.001240.001071.001210.0012930001503992600
2012-11-131150.001158.001006.001065.0013080001402046900
2012-11-121155.001179.001135.001145.00531100610901400
2012-11-091151.001244.001150.001175.00720700856959600
2012-11-081160.001217.001150.001200.009956001169358500
2012-11-071330.001345.001220.001250.00706000908994100
2012-11-061272.001312.001192.001309.009270001152032300
2012-11-051325.001338.001260.001260.00687800898390700
2012-11-021287.001324.001266.001319.008414001088070800
2012-11-011185.001280.001160.001276.009013001116157800
2012-10-311190.001193.001140.001175.00548900643011600
2012-10-301215.001237.001129.001183.0011227001335661300
2012-10-291178.001196.001168.001193.00732400867080900
2012-10-261158.001189.001122.001148.0012607001460833500
2012-10-251067.001132.001066.001129.0010280001126695000
2012-10-241010.001073.001006.001055.00761600797896000
2012-10-231029.001040.001010.001027.00588200603195300
2012-10-22958.001025.00958.001014.0011710001172114200
2012-10-19968.00984.00955.00971.00470200455565900
2012-10-18990.00994.00964.00971.00759800744380900
2012-10-17945.00983.00938.00971.0011195001083653000
2012-10-16914.00938.00909.00937.00702500650024700
2012-10-15894.00910.00871.00906.00369200330860200
2012-10-12909.00924.00893.00893.00625400568049800
2012-10-11880.00909.00870.00905.00530200475064700
2012-10-10883.00891.00863.00884.00249700220081700
2012-10-09850.00895.00840.00885.00389700339773200
2012-10-05879.00889.00854.00865.00431800374661100
2012-10-04861.00894.00860.00868.00239600209572900
2012-10-03901.00907.00855.00870.00548600482868400
2012-10-02880.00908.00876.00888.00556400498316900
2012-10-01910.00910.00861.00866.00666600589084400
2012-09-28917.00935.00900.00911.00765500704115000
2012-09-27868.00918.00850.00913.00730400645140000
2012-09-26850.00874.00835.00867.00525400453177400
2012-09-25822.00862.00813.00856.00475900402567400
2012-09-24812.00827.00809.00821.00131100106873900
2012-09-21814.00824.00805.00824.00135500110518300
2012-09-20825.00834.00804.00808.00141700115390700
2012-09-19822.00839.00803.00837.00241200198036200
2012-09-18842.00843.00811.00820.00280000230631300
2012-09-14863.00880.00845.00861.00366900317026800
2012-09-13855.00873.00840.00871.00319300274687000
2012-09-12858.00872.00842.00863.00348300297834500
2012-09-11838.00872.00821.00858.00779700663981400
2012-09-10800.00850.00794.00838.00766500633114400
2012-09-07765.00805.00752.00798.00690900538805900
2012-09-06701.00757.00701.00755.00323500240130400
2012-09-05737.00745.00701.00716.00260900189164600
2012-09-04781.00782.00737.00751.00290200222479200
2012-09-03752.00774.00737.00766.00382000289778500
2012-08-31731.00742.00717.00742.00139300101304000
2012-08-30726.00747.00720.00745.00237100174757100
2012-08-29705.00727.00697.00723.00200000143269700
2012-08-28698.00710.00683.00707.00363800252181900
2012-08-27745.00746.00708.00710.00406400293371700
2012-08-24750.00752.00740.00745.00137200102342900
2012-08-23754.00758.00740.00758.00141900106222300
2012-08-22755.00760.00749.00759.0012180091711900
2012-08-21754.00773.00753.00762.0012910098940700
2012-08-20780.00783.00757.00760.00150000115227800
2012-08-17760.00779.00755.00779.00141300108505300
2012-08-16756.00766.00751.00760.0011700088622900
2012-08-15774.00779.00749.00760.00262700199436000
2012-08-14780.00794.00772.00779.00203200159410300
2012-08-13791.00796.00772.00778.00215400168697400
2012-08-10803.00810.00751.00785.00573300448258600
2012-08-09741.00777.00741.00777.00276700211646000
2012-08-08758.00762.00743.00749.0011010082528500
2012-08-07758.00765.00739.00751.00180000134996500
2012-08-06753.00776.00753.00760.00149500114206300
2012-08-03750.00762.00741.00750.00237100177955400
2012-08-02778.00788.00760.00768.00251700195214700
2012-08-01799.00799.00763.00779.00172200133965200
2012-07-31767.00798.00755.00793.00259400203702700
2012-07-30787.00790.00754.00757.00202700155812200
2012-07-27799.00799.00762.00773.00328600256149900
2012-07-26712.00784.00712.00782.00359600272587000
2012-07-25727.00741.00709.00710.00180400130833800
2012-07-24735.00760.00680.00746.00559800402724200
2012-07-23789.00789.00736.00737.00577400434386100
2012-07-20818.00840.00773.00790.00388600312286300
2012-07-19763.00805.00763.00792.00295500231388200
2012-07-18818.00819.00783.00787.00453200362066200
2012-07-17823.00841.00804.00825.00428800354574400
2012-07-13811.00818.00776.00812.00581200465717600
2012-07-12835.00854.00782.00788.00835200677736600
2012-07-11781.00864.00781.00847.00745400620370900
2012-07-10790.00823.00782.00787.00605200481853500
2012-07-09855.00868.00807.00810.00489500408131100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog