[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 
2017-03-241020.001062.001018.001035.0011183001159842700
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
2016-08-12800.00822.00800.00821.00212600172832300
2016-08-10764.00795.00764.00789.00133100104230600
2016-08-09746.00768.00744.00764.0010380078914000
2016-08-08758.00760.00749.00755.005230039427600
2016-08-05744.00751.00740.00743.005880043832100
2016-08-04739.00744.00729.00740.009100067056600
2016-08-03746.00751.00735.00738.008360062125900
2016-08-02765.00765.00751.00754.0010880082449100
2016-08-01761.00776.00761.00763.0012890099182300
2016-07-29763.00777.00756.00777.00232400178941600
2016-07-28760.00769.00758.00766.007030053662100
2016-07-27762.00775.00762.00771.008630066389400
2016-07-26761.00770.00749.00761.00138100104531500
2016-07-25770.00778.00762.00770.00210500161749400
2016-07-22769.00778.00765.00767.00142300109616100
2016-07-21790.00798.00772.00787.00203000159240400
2016-07-20770.00791.00763.00789.00175600135972200
2016-07-19790.00795.00769.00776.00188800147017600
2016-07-15766.00784.00764.00782.00186300144762500
2016-07-14764.00779.00760.00770.00218500167639900
2016-07-13777.00787.00760.00764.00185600143117000
2016-07-12755.00772.00753.00767.00233700178671200
2016-07-11731.00749.00730.00747.00243600179248500
2016-07-08736.00745.00724.00726.00176400129212000
2016-07-07742.00747.00730.00736.0011800086988900
2016-07-06746.00751.00727.00739.00183200135185100
2016-07-05776.00777.00758.00761.00171500131322600
2016-07-04757.00784.00757.00782.00148100114437400
2016-07-01753.00770.00742.00759.00208500157387000
2016-06-30758.00780.00740.00750.00479800365041700
2016-06-29744.00756.00730.00752.00307900228937500
2016-06-28723.00738.00697.00733.00285200205195400
2016-06-27748.00777.00737.00743.00184600139270200
2016-06-24815.00820.00688.00738.00620100464737100
2016-06-23808.00809.00792.00800.00239800191674500
2016-06-22828.00828.00813.00815.00339100277904500
2016-06-21825.00846.00820.00843.00132400110712900
2016-06-20827.00846.00824.00832.00245100204210100
2016-06-17825.00834.00810.00824.00437700359507800
2016-06-16843.00850.00818.00818.00356800295554300
2016-06-15839.00865.00825.00847.00256700216685100
2016-06-14861.00864.00833.00847.00298000252524700
2016-06-13875.00883.00857.00861.00178400154788000
2016-06-10881.00885.00880.00885.009980087987400
2016-06-09880.00889.00879.00881.008270072983600
2016-06-08900.00900.00877.00883.0010880096317800
2016-06-07887.00902.00886.00889.00146600130863300
2016-06-06882.00889.00878.00887.00204300180428700
2016-06-03900.00906.00895.00901.00133700120297000
2016-06-02903.00904.00889.00895.00251200225124000
2016-06-01929.00934.00903.00903.00269400247499800
2016-05-31920.00933.00906.00929.00417400384551900
2016-05-30939.00950.00918.00923.00336600313043700
2016-05-27902.00920.00902.00913.00439800402285600
2016-05-26915.00921.00896.00901.00243300220293900
2016-05-25923.00929.00911.00914.00210600193660900
2016-05-24905.00940.00905.00917.00637500584846500
2016-05-23910.00915.00897.00905.00151900137433200
2016-05-20890.00929.00881.00912.00706200644266900
2016-05-19877.00905.00877.00898.00258300231403000
2016-05-18905.00926.00860.00878.00319300287694200
2016-05-17914.00925.00881.00911.00319100288781600
2016-05-16861.00933.00851.00914.00639200578031400
2016-05-13846.00846.00815.00826.00572300474828200
2016-05-12868.00880.00865.00867.00171300149611200
2016-05-11887.00887.00864.00875.00191000167377300
2016-05-10850.00883.00850.00879.00351400306418600
2016-05-09830.00854.00824.00853.00169900143089600
2016-05-06828.00834.00805.00825.00279500228253700
2016-05-02814.00837.00812.00835.00246200202950600
2016-04-28845.00853.00824.00829.00190100159060400
2016-04-27838.00852.00833.00846.009240077642100
2016-04-26881.00881.00837.00841.00211200180414300
2016-04-25893.00894.00880.00882.008640076538600
2016-04-22865.00889.00865.00889.00138000121243200
2016-04-21859.00881.00857.00873.00129900112798400
2016-04-20852.00860.00840.00850.00120500102459400
2016-04-19850.00854.00842.00847.0010120085828900
2016-04-18850.00850.00834.00844.00186100156545800
2016-04-15868.00872.00855.00863.00120300103819700
2016-04-14877.00893.00869.00872.00152800134268200
2016-04-13868.00888.00868.00880.00204300179714800
2016-04-12844.00876.00841.00865.00155100133821500
2016-04-11835.00848.00828.00839.0011460095377600
2016-04-08821.00852.00813.00840.00155600129798800
2016-04-07829.00853.00826.00835.00212300177526200
2016-04-06838.00846.00824.00832.00182700152604500
2016-04-05863.00871.00845.00853.00311500265999400
2016-04-04850.00884.00843.00879.00265700231082200
2016-04-01918.00918.00862.00866.00328700290269000
2016-03-31907.00921.00903.00909.00214500196191900
2016-03-30905.00924.00884.00912.00308400279658100
2016-03-29898.00909.00890.00897.00123400110571800
2016-03-28899.00914.00880.00903.00160500144257300
2016-03-25909.00910.00881.00897.00214200191941300
2016-03-24906.00917.00889.00912.00209100189538600
2016-03-23882.00949.00882.00917.00591600545104900
2016-03-22883.00897.00871.00889.00349000309387100
2016-03-18844.00882.00844.00880.00326600282782100
2016-03-17851.00878.00841.00844.00289500247953700

   ※ 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