[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 
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
2016-03-16862.00870.00833.00844.00319400270626500
2016-03-15859.00886.00855.00873.00285500248152900
2016-03-14841.00878.00838.00863.00346200297112900
2016-03-11837.00848.00822.00831.00520200432657700
2016-03-10871.00876.00834.00846.00556000471086000
2016-03-09899.00901.00865.00871.00301300264419900
2016-03-08908.00925.00878.00907.00379900343274200
2016-03-07933.00942.00900.00908.00350300323683300
2016-03-04869.00935.00865.00927.00783800715382800
2016-03-03851.00870.00850.00860.00123000105776100
2016-03-02857.00870.00845.00853.00221800189682800
2016-03-01815.00846.00809.00839.00194500161263400
2016-02-29825.00849.00815.00815.00144900120127800
2016-02-26814.00833.00811.00830.00150200123914900
2016-02-25810.00824.00801.00816.00160700130358000
2016-02-24787.00833.00780.00801.00399700323039600
2016-02-23822.00828.00789.00798.00219200176397400
2016-02-22805.00829.00805.00818.0010470085415100
2016-02-19810.00813.00800.00813.00170400137574100
2016-02-18805.00822.00800.00809.00214700174020900
2016-02-17769.00802.00766.00795.00324100254037100
2016-02-16747.00775.00736.00755.00191000144527800
2016-02-15730.00762.00722.00751.00566000419082700
2016-02-12691.00717.00668.00684.00495600341825000
2016-02-10784.00785.00712.00736.00365900269948500
2016-02-09819.00819.00778.00785.00293200232517700
2016-02-08815.00839.00811.00834.009140075695900
2016-02-05835.00851.00815.00830.00259800216339000
2016-02-04845.00863.00828.00836.00204300172642400
2016-02-03868.00878.00848.00856.00238000204836100
2016-02-02870.00912.00863.00898.00328300293067500
2016-02-01892.00942.00855.00875.00915300822939400
2016-01-29813.00863.00809.00847.00504400419061000
2016-01-28829.00834.00817.00819.00251300206818100
2016-01-27824.00846.00822.00839.00197800165217300
2016-01-26830.00836.00812.00813.00288600236795700
2016-01-25850.00864.00825.00847.00270700229847600
2016-01-22838.00855.00824.00848.00192100161221600
2016-01-21827.00864.00808.00808.00302500251431100
2016-01-20879.00890.00834.00842.00257000220923800
2016-01-19890.00894.00873.00878.00245200216095900
2016-01-18891.00900.00880.00890.00396500352193100
2016-01-15935.00947.00905.00907.00432400396381400
2016-01-14927.00952.00912.00950.00452700421156600
2016-01-13931.00951.00928.00932.00263200246459300
2016-01-12965.00971.00923.00925.00365300344687700
2016-01-08970.00991.00964.00969.00180300175574300
2016-01-071000.001016.00974.00974.00243400241299900
2016-01-061088.001097.00997.001002.0010165001060483600
2016-01-05956.00984.00954.00977.00196200191141200
2016-01-04973.00974.00950.00957.00230100220708000
2015-12-30966.00981.00966.00972.00141600137497100
2015-12-29964.00978.00954.00976.00185900180192300
2015-12-28956.00973.00952.00964.00182200175681700
2015-12-25960.00960.00940.00949.00567500538912900
2015-12-24975.00979.00961.00964.00506700489474400
2015-12-22982.00994.00972.00974.00205100200837700
2015-12-211004.001016.00991.00992.00204900204454000
2015-12-181041.001053.001015.001024.00414800427969300
2015-12-171060.001063.001023.001025.00330700344942100
2015-12-161061.001061.001042.001047.00253600266585400
2015-12-151034.001060.001023.001031.00190800197892600
2015-12-141020.001048.001019.001034.00287000296508000
2015-12-111050.001064.001042.001050.00239000250327000
2015-12-101055.001065.001029.001056.00533800558019100
2015-12-091080.001100.001069.001079.00342200369965300
2015-12-081121.001121.001083.001107.00513700567147900
2015-12-071091.001120.001062.001105.009274001010418800
2015-12-041050.001084.001041.001061.00841300893153100
2015-12-031010.001089.001000.001073.0013458001403304300
2015-12-02949.00959.00949.00953.00219200209068500
2015-12-01954.00960.00950.00953.00142700135929500
2015-11-30954.00963.00947.00963.00245200234242400
2015-11-27957.00959.00951.00952.00125200119324200
2015-11-26960.00972.00957.00961.00205700198105700

   ※ 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