[8508 東証2部] Jトラスト 日足 時系列データ

[8508 東証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 
2017-08-18940.00948.00925.00932.00372200347661200
2017-08-17965.00966.00942.00952.00419100399302300
2017-08-16953.00972.00931.00967.00642100613040600
2017-08-15970.00975.00916.00960.0013315001262285600
2017-08-14883.00980.00879.00965.0026374002496398400
2017-08-10850.00864.00846.00855.00318900272585800
2017-08-09847.00852.00834.00842.00510400429636800
2017-08-08853.00856.00844.00849.00295600251308700
2017-08-07860.00867.00850.00857.00469600402360900
2017-08-04847.00859.00844.00854.00150400128271100
2017-08-03853.00858.00844.00852.00280200238672900
2017-08-02841.00860.00836.00854.00319100271204800
2017-08-01871.00880.00837.00839.00499300426232300
2017-07-31897.00899.00878.00880.00450400398840800
2017-07-28899.00914.00898.00901.00257300232400300
2017-07-27910.00911.00897.00899.00349900315553200
2017-07-26916.00929.00907.00915.00403600370624300
2017-07-25898.00917.00894.00915.00264900240934700
2017-07-24890.00897.00886.00893.00134900120157800
2017-07-21892.00899.00885.00894.00194900173919500
2017-07-20896.00900.00887.00894.00120300107519100
2017-07-19890.00904.00886.00893.00264700236679900
2017-07-18879.00899.00878.00889.00247200219919100
2017-07-14874.00889.00872.00883.00236000207880500
2017-07-13893.00895.00862.00870.00466700409847100
2017-07-12902.00902.00882.00893.00486800433165000
2017-07-11909.00911.00900.00904.00207600187582500
2017-07-10913.00916.00900.00907.00352100319017800
2017-07-07898.00913.00893.00908.00329700298287500
2017-07-06925.00925.00900.00907.00565600515366300
2017-07-05901.00922.00897.00922.00512700467896000
2017-07-04930.00938.00891.00891.00961400878747100
2017-07-03897.00933.00892.00922.00834700765486600
2017-06-30888.00904.00879.00885.00513600455806500
2017-06-29883.00901.00863.00900.00845200749297000
2017-06-28847.00876.00847.00872.00603200522536100
2017-06-27859.00860.00838.00850.00524200447515900
2017-06-26830.00851.00826.00848.00459900385522400
2017-06-23851.00851.00826.00828.00347300289642100
2017-06-22830.00852.00828.00843.00417000351166200
2017-06-21831.00835.00823.00828.00301700250241000
2017-06-20828.00833.00818.00829.00302800250571000
2017-06-19830.00836.00814.00818.00527800433471500
2017-06-16820.00837.00819.00833.00639300531193100
2017-06-15832.00834.00816.00817.00279300229791800
2017-06-14833.00859.00833.00841.00627500531494500
2017-06-13815.00833.00811.00830.00347200286660400
2017-06-12804.00823.00804.00818.00340400277769200
2017-06-09803.00817.00798.00802.00375000301789600
2017-06-08810.00814.00802.00804.00296400239479500
2017-06-07810.00817.00808.00810.00259900211139200
2017-06-06816.00823.00812.00812.00258700211326000
2017-06-05819.00823.00811.00816.00199800163248900
2017-06-02804.00829.00802.00824.00473300388175800
2017-06-01793.00804.00786.00799.00403500321706300
2017-05-31813.00814.00792.00792.00722800578397800
2017-05-30818.00825.00806.00815.00205200166816300
2017-05-29810.00817.00808.00814.00276200224220800
2017-05-26821.00825.00815.00817.00221700181678600
2017-05-25826.00828.00818.00822.00229700188953500
2017-05-24820.00834.00817.00830.00281700233227800
2017-05-23824.00825.00814.00815.00262700214999600
2017-05-22821.00829.00821.00824.00211000174069000
2017-05-19810.00830.00806.00815.00363800296957100
2017-05-18808.00815.00797.00805.00585000472241900
2017-05-17876.00879.00823.00825.00940800790849100
2017-05-16887.00892.00867.00872.00383900336309800
2017-05-15902.00904.00859.00885.00775700685983400
2017-05-12870.00881.00868.00876.00319400279532000
2017-05-11877.00905.00876.00879.00348700309040400
2017-05-10880.00884.00868.00868.00391200342264500
2017-05-09873.00878.00864.00869.00504200438079100
2017-05-08894.00895.00872.00878.00449000395370200
2017-05-02868.00886.00868.00879.00581200510856600
2017-05-01863.00869.00853.00862.00458300394393800
2017-04-28900.00900.00863.00865.00741600649621300
2017-04-27897.00910.00882.00890.0011682001043235100
2017-04-26853.00881.00843.00874.00779900673706500
2017-04-25817.00844.00817.00841.00711200590870100
2017-04-24847.00847.00814.00817.00901800740936600
2017-04-21829.00841.00820.00839.00392300326632300
2017-04-20824.00832.00813.00822.00693300569782300
2017-04-19840.00843.00817.00834.0013591001127333300
2017-04-18853.00859.00845.00853.00471800401741700
2017-04-17827.00873.00823.00847.00701300594803300
2017-04-14839.00850.00834.00842.00216300182542000
2017-04-13833.00862.00833.00850.00420500356241200
2017-04-12875.00878.00831.00846.00965300821606400
2017-04-11905.00908.00883.00890.00344900308758700
2017-04-10908.00911.00886.00893.00306900275374100
2017-04-07887.00904.00881.00893.00396200354311400
2017-04-06900.00912.00870.00881.00690500611732700
2017-04-05898.00916.00891.00904.00609200549243200
2017-04-04920.00920.00888.00891.00784900703733600
2017-04-03938.00940.00912.00922.00511900472418900
2017-03-31943.00957.00931.00938.00585000550647200
2017-03-30977.00981.00937.00945.001050300995213900
2017-03-291005.001025.00986.00986.0010445001044651400
2017-03-281030.001038.001020.001024.00852700876309800
2017-03-271043.001047.001010.001013.00670100687427800
2017-03-241020.001062.001018.001035.0011183001159842700
2017-03-23987.001012.00987.00992.00636200635524500
2017-03-221002.001009.00985.00986.00816900811800400
2017-03-211023.001052.001018.001021.00646500665691600
2017-03-171040.001044.001018.001022.00750200771312400
2017-03-161050.001066.001036.001041.0011599001215045800
2017-03-151085.001092.001043.001079.0024970002682115000
2017-03-141040.001067.001017.001043.0022940002392230200
2017-03-131040.001068.001012.001024.0012896001335199700
2017-03-101075.001088.001026.001043.0019088001998918500
2017-03-091040.001097.001021.001088.0032343003424246300
2017-03-081220.001244.00990.00999.0057258006112361100
2017-03-071191.001211.001186.001205.00370100443168500
2017-03-061275.001275.001201.001206.00743100916007600
2017-03-031300.001300.001273.001291.00394800508121200
2017-03-021336.001336.001311.001316.00270900358247500
2017-03-011316.001332.001311.001321.00213700282193300
2017-02-281320.001345.001316.001316.00251000334240800
2017-02-271341.001342.001311.001317.00204900271920000
2017-02-241325.001357.001323.001344.00292800392553100
2017-02-231353.001357.001331.001346.00217300291900200
2017-02-221390.001390.001347.001365.00253300345969300
2017-02-211373.001386.001354.001385.00144600198784300
2017-02-201365.001370.001338.001369.00272000369441900
2017-02-171395.001395.001366.001370.00394000543733300
2017-02-161321.001400.001320.001394.00695000953363500
2017-02-151340.001344.001300.001326.00302200400303500
2017-02-141334.001379.001308.001317.009553001281755800
2017-02-131280.001287.001262.001283.00395000503670500
2017-02-101267.001280.001260.001269.00377200479000600
2017-02-091240.001270.001229.001260.00365700460804500
2017-02-081205.001240.001205.001240.00208300255797200
2017-02-071203.001215.001195.001205.00154300185792500
2017-02-061225.001228.001210.001216.00107300130708400
2017-02-031203.001224.001196.001206.00130000157140100
2017-02-021250.001259.001205.001205.00275500337939800
2017-02-011214.001252.001210.001250.00349900434704700
2017-01-311229.001245.001214.001219.00117900144491600
2017-01-301243.001254.001224.001240.00176100218025900
2017-01-271238.001270.001230.001241.00303200379916800
2017-01-261224.001242.001213.001229.00259100318307100
2017-01-251215.001225.001205.001212.00171500208461800
2017-01-241228.001229.001195.001199.00157000190170700
2017-01-231225.001238.001211.001227.00221700271642200
2017-01-201236.001261.001210.001240.00422900524145500
2017-01-191260.001270.001225.001245.00544400677768600
2017-01-181158.001276.001158.001262.0012882001584248400
2017-01-171120.001145.001112.001125.00303900342893900
2017-01-161168.001175.001128.001135.00228300260326500
2017-01-131152.001168.001142.001168.00116400134824700
2017-01-121166.001173.001145.001159.00189500219472000
2017-01-111187.001187.001169.001175.0091800108057800
2017-01-101166.001189.001165.001181.00159300187541500
2017-01-061152.001205.001141.001185.00264800309227500
2017-01-051228.001228.001205.001212.00164900200444200
2017-01-041199.001240.001190.001228.00315200385340200
2016-12-301173.001194.001160.001182.00168400197930100
2016-12-291200.001200.001174.001174.00151500179667900
2016-12-281165.001201.001163.001199.00259100307801300
2016-12-271155.001180.001148.001172.00226800264227800
2016-12-261181.001201.001153.001168.00338700398185200
2016-12-221200.001216.001172.001180.00424700504518900
2016-12-211193.001246.001191.001200.00549300666524700
2016-12-201175.001199.001153.001188.00496600583937000
2016-12-191165.001180.001145.001165.00423700494822400
2016-12-161116.001163.001101.001163.00533500605846900
2016-12-151135.001135.001099.001117.00221700246971500
2016-12-141120.001140.001110.001129.00390100441116700
2016-12-131104.001120.001091.001106.00232800257146200
2016-12-121139.001150.001080.001121.00564500631688900
2016-12-091075.001130.001069.001124.00860900954673800
2016-12-081004.001068.001004.001064.00643900666390900
2016-12-07999.001006.00995.001001.00386300386209200
2016-12-06995.00999.00990.00991.00193900192752000
2016-12-05987.00996.00983.00989.00122100120779500
2016-12-02992.00999.00988.00994.00177700176696100
2016-12-01995.001002.00989.00999.00273800272952200
2016-11-30993.00995.00981.00984.00180900178688200
2016-11-29999.001000.00991.00993.00116600116139500
2016-11-28993.001004.00987.00999.00266400266137600
2016-11-251003.001005.00992.00999.00214000213714500
2016-11-241000.001008.00997.00999.00329800330105900
2016-11-22980.001015.00978.001005.00639000638278900
2016-11-211020.001038.00979.001000.0011049001106728400
2016-11-18949.001003.00940.001001.00724100708826500
2016-11-17909.00949.00906.00942.00579000540997800
2016-11-16881.00912.00876.00907.00425100382684000
2016-11-15851.00883.00848.00873.00476000412249800
2016-11-14799.00877.00782.00845.001013000831194200
2016-11-11841.00860.00830.00843.00219500185687600
2016-11-10820.00849.00809.00839.00182100151999800
2016-11-09826.00831.00761.00783.00241700190841800
2016-11-08836.00837.00824.00826.005470045387100
2016-11-07829.00844.00823.00834.005840048623600
2016-11-04836.00836.00813.00824.00163700134954400
2016-11-02862.00865.00832.00845.00206100174925900
2016-11-01860.00871.00844.00866.00142400122409900
2016-10-31866.00869.00838.00859.00154900132269700
2016-10-28854.00885.00851.00877.00260300226463400
2016-10-27840.00897.00833.00852.00558700483340500
2016-10-26800.00830.00798.00819.00171200139790300
2016-10-25799.00801.00795.00799.009770077927400
2016-10-24799.00802.00796.00799.009030072142000
2016-10-21800.00803.00796.00796.006000047954000
2016-10-20803.00803.00792.00799.0010710085494400
2016-10-19796.00806.00796.00803.005380043125500
2016-10-18796.00802.00794.00801.0010750085710700
2016-10-17798.00807.00795.00798.006480051862700
2016-10-14798.00798.00790.00796.00131000103907300
2016-10-13800.00804.00791.00795.0010760085743000
2016-10-12820.00820.00797.00800.00139400112617500
2016-10-11822.00823.00810.00813.009590078299100
2016-10-07796.00820.00796.00816.00228600184670600
2016-10-06817.00817.00798.00800.00148600119846200
2016-10-05799.00816.00795.00813.00178200143773300
2016-10-04800.00801.00793.00795.00138900110916200
2016-10-03789.00803.00788.00798.00196200156706900
2016-09-30765.00798.00764.00792.00230400180401000
2016-09-29775.00782.00770.00780.008240064032300
2016-09-28772.00787.00767.00775.007830060676500
2016-09-27777.00780.00764.00774.009360072165400
2016-09-26783.00786.00778.00779.006900053879000
2016-09-23781.00788.00781.00786.0010520082515800
2016-09-21782.00800.00772.00794.00138600108789900
2016-09-20782.00794.00780.00780.009740076677700
2016-09-16788.00793.00778.00791.00209800164430000
2016-09-15781.00781.00772.00775.009730075549600
2016-09-14785.00789.00777.00778.0011370089071100
2016-09-13795.00800.00790.00791.008910070756300
2016-09-12790.00797.00784.00795.00145400115111600
2016-09-09799.00803.00796.00798.00186600149235700
2016-09-08801.00802.00791.00797.009930079227200
2016-09-07787.00813.00787.00808.0010060080219900
2016-09-06791.00800.00786.00796.008910070612800
2016-09-05785.00807.00784.00795.00126900100781700
2016-09-02785.00793.00780.00788.00138100108544500
2016-09-01785.00804.00782.00793.00267900212167800
2016-08-31816.00816.00784.00785.00289500230099900
2016-08-30815.00818.00809.00816.005540045099900
2016-08-29815.00819.00810.00816.00125500102276100
2016-08-26809.00818.00804.00810.0011060089468700
2016-08-25823.00823.00805.00818.0011430093003500
2016-08-24824.00834.00818.00821.009000074197700
2016-08-23829.00843.00818.00827.0010320085599400
2016-08-22838.00838.00820.00822.00142600118264000
2016-08-19787.00850.00787.00844.00689300573144500
2016-08-18797.00806.00787.00787.00220000175433700
2016-08-17744.00805.00744.00799.00991700777499900
2016-08-16750.00760.00739.00742.00644500483815400
2016-08-15764.00764.00734.00738.00429000320817300

   ※ 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