3066 (株)JBイレブンの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	500	500	485	485	700	121.25
2007-12-27	497	497	474	474	4,500	118.50
2007-12-26	490	492	485	492	500	123
2007-12-25	492	492	458	458	1,100	114.50
2007-12-21	470	470	457	457	1,800	114.25
2007-12-20	481	491	475	475	1,800	118.75
2007-12-19	484	484	480	480	1,500	120
2007-12-18	483	496	483	496	1,300	124
2007-12-17	491	498	488	488	400	122
2007-12-14	500	500	488	488	800	122
2007-12-13	500	500	491	491	700	122.75
2007-12-12	500	500	500	500	200	125
2007-12-11	510	510	505	505	600	126.25
2007-12-10	486	486	486	486	200	121.50
2007-12-07	510	510	485	485	600	121.25
2007-12-06	511	511	510	510	200	127.50
2007-12-05	510	510	510	510	300	127.50
2007-11-30	503	510	503	510	900	127.50
2007-11-29	501	511	501	503	900	125.75
2007-11-28	500	501	490	490	1,900	122.50
2007-11-27	499	500	499	500	400	125
2007-11-26	486	486	486	486	100	121.50
2007-11-22	485	485	483	483	200	120.75
2007-11-21	501	501	500	500	600	125
2007-11-20	510	510	501	501	400	125.25
2007-11-19	510	510	510	510	100	127.50
2007-11-16	510	510	500	509	600	127.25
2007-11-15	511	511	510	510	200	127.50
2007-11-12	510	510	500	505	700	126.25
2007-11-09	510	510	510	510	100	127.50
2007-11-08	515	515	510	510	700	127.50
2007-11-07	520	520	515	515	800	128.75
2007-11-06	525	525	520	520	200	130
2007-11-05	521	521	521	521	100	130.25
2007-11-02	515	515	515	515	100	128.75
2007-11-01	526	531	515	525	2,500	131.25
2007-10-31	550	550	530	530	1,200	132.50
2007-10-30	553	560	532	550	2,400	137.50
2007-10-29	543	553	543	553	1,700	138.25
2007-10-26	541	541	541	541	100	135.25
2007-10-25	525	535	523	523	600	130.75
2007-10-23	523	523	523	523	200	130.75
2007-10-22	523	523	523	523	100	130.75
2007-10-19	521	523	521	523	300	130.75
2007-10-18	548	559	520	520	900	130
2007-10-17	530	560	520	550	1,400	137.50
2007-10-16	550	560	530	530	1,400	132.50
2007-10-15	560	560	540	550	400	137.50
2007-10-12	532	561	531	561	300	140.25
2007-10-11	531	531	531	531	300	132.75
2007-10-10	570	580	530	530	1,000	132.50
2007-10-09	581	585	581	585	200	146.25
2007-10-05	570	599	570	580	1,000	145
2007-10-04	530	540	530	540	300	135
2007-10-03	513	513	512	512	200	128
2007-10-02	510	510	510	510	100	127.50
2007-10-01	505	510	505	510	200	127.50
2007-09-28	487	500	487	500	600	125
2007-09-27	450	479	450	479	600	119.75
2007-09-26	434	450	433	449	1,000	112.25
2007-09-25	465	465	430	430	1,500	107.50
2007-09-21	475	475	450	450	500	112.50
2007-09-19	450	450	450	450	600	112.50
2007-09-18	450	450	450	450	100	112.50
2007-09-13	456	457	450	450	900	112.50
2007-09-12	458	460	457	460	400	115
2007-09-11	460	460	456	456	300	114
2007-09-10	494	494	494	494	100	123.50
2007-09-06	480	480	476	476	200	119
2007-09-05	475	475	470	475	600	118.75
2007-09-04	500	500	500	500	200	125
2007-09-03	500	500	500	500	200	125
2007-08-31	498	498	495	495	400	123.75
2007-08-30	499	519	498	498	2,200	124.50
2007-08-29	514	519	514	519	1,800	129.75
2007-08-28	521	534	514	514	1,700	128.50
2007-08-27	511	521	511	521	200	130.25
2007-08-23	580	580	501	501	300	125.25
2007-08-22	504	520	499	510	1,900	127.50
2007-08-20	520	520	501	501	1,000	125.25
2007-08-17	535	535	500	500	800	125
2007-08-16	541	541	535	535	600	133.75
2007-08-15	575	575	540	540	900	135
2007-08-14	581	581	580	580	200	145
2007-08-13	580	580	580	580	600	145
2007-08-10	582	589	580	589	400	147.25
2007-08-08	600	600	580	600	1,900	150
2007-08-07	600	600	600	600	100	150
2007-08-06	599	599	590	590	700	147.50
2007-08-03	600	600	590	590	600	147.50
2007-08-02	600	600	600	600	100	150
2007-08-01	600	600	600	600	1,000	150
2007-07-31	610	615	600	600	3,500	150
2007-07-30	621	621	621	621	100	155.25
2007-07-27	622	641	621	621	800	155.25
2007-07-26	634	634	621	621	700	155.25
2007-07-25	635	635	620	620	500	155
2007-07-24	635	640	635	636	1,400	159
2007-07-23	635	649	635	640	2,200	160
2007-07-20	639	639	632	635	1,700	158.75
2007-07-19	644	644	630	640	1,600	160
2007-07-18	641	642	641	642	700	160.50
2007-07-17	641	661	641	661	300	165.25
2007-07-13	640	640	640	640	200	160
2007-07-12	650	650	640	640	800	160
2007-07-11	664	664	652	652	700	163
2007-07-10	650	650	648	648	200	162
2007-07-09	646	653	646	653	800	163.25
2007-07-06	650	650	645	645	300	161.25
2007-07-05	645	650	645	650	1,300	162.50
2007-07-04	646	651	646	646	400	161.50
2007-07-03	648	648	646	646	900	161.50
2007-07-02	668	668	645	650	800	162.50
2007-06-29	653	670	650	670	1,600	167.50
2007-06-28	652	664	649	664	500	166
2007-06-27	666	666	645	646	2,100	161.50
2007-06-26	674	700	666	666	8,200	166.50
2007-06-25	730	736	729	730	5,600	182.50
2007-06-22	715	724	715	720	2,900	180
2007-06-21	712	715	711	711	1,300	177.75
2007-06-20	705	714	705	708	1,900	177
2007-06-19	716	716	704	705	6,900	176.25
2007-06-18	723	723	707	708	1,900	177
2007-06-15	712	714	707	707	1,300	176.75
2007-06-14	713	713	710	710	1,700	177.50
2007-06-13	713	713	711	713	2,000	178.25
2007-06-12	714	715	711	713	1,500	178.25
2007-06-11	714	721	714	714	1,300	178.50
2007-06-08	714	714	707	714	2,300	178.50
2007-06-07	716	720	712	714	1,400	178.50
2007-06-06	730	730	717	717	1,500	179.25
2007-06-05	729	730	727	727	1,900	181.75
2007-06-04	721	721	713	719	700	179.75
2007-06-01	720	720	709	711	1,400	177.75
2007-05-31	708	710	702	710	1,300	177.50
2007-05-30	725	725	704	707	1,800	176.75
2007-05-29	700	700	690	695	2,700	173.75
2007-05-28	700	710	700	708	2,600	177
2007-05-25	680	685	680	685	400	171.25
2007-05-24	680	689	680	680	500	170
2007-05-23	675	685	675	678	1,400	169.50
2007-05-22	675	680	660	680	2,000	170
2007-05-21	675	680	670	670	800	167.50
2007-05-18	657	657	655	655	500	163.75
2007-05-17	655	670	655	670	1,100	167.50
2007-05-16	671	671	670	671	500	167.75
2007-05-15	663	666	660	666	900	166.50
2007-05-14	676	677	666	666	1,100	166.50
2007-05-11	675	675	675	675	200	168.75
2007-05-10	679	679	666	678	600	169.50
2007-05-09	661	681	661	680	400	170
2007-05-08	660	660	660	660	100	165
2007-05-07	661	661	657	661	900	165.25
2007-05-02	661	662	660	660	600	165
2007-05-01	645	660	645	659	700	164.75
2007-04-27	650	650	646	646	500	161.50
2007-04-26	645	660	645	649	2,100	162.25
2007-04-25	643	643	640	640	1,200	160
2007-04-24	641	641	641	641	300	160.25
2007-04-23	645	645	641	641	1,200	160.25
2007-04-20	660	660	646	646	800	161.50
2007-04-19	659	660	659	660	300	165
2007-04-18	650	659	650	659	500	164.75
2007-04-17	660	660	650	659	700	164.75
2007-04-16	666	666	650	660	900	165
2007-04-13	661	661	653	660	1,400	165
2007-04-12	669	670	661	661	1,300	165.25
2007-04-11	660	666	650	661	1,900	165.25
2007-04-10	680	690	680	685	400	171.25
2007-04-09	680	680	680	680	300	170
2007-04-06	699	699	690	690	200	172.50
2007-04-05	700	700	700	700	200	175
2007-04-04	687	687	680	680	1,800	170
2007-04-03	701	710	685	685	1,300	171.25
2007-04-02	700	700	691	691	2,900	172.75
2007-03-30	696	696	691	691	700	172.75
2007-03-29	700	700	693	693	300	173.25
2007-03-28	700	705	687	691	900	172.75
2007-03-27	699	700	699	699	3,400	174.75
2007-03-26	686	686	680	686	1,800	171.50
2007-03-23	655	669	655	660	700	165
2007-03-22	633	655	633	653	1,500	163.25
2007-03-20	635	650	632	632	1,700	158
2007-03-19	651	651	633	635	2,000	158.75
2007-03-16	631	633	631	631	1,800	157.75
2007-03-15	640	640	631	631	1,900	157.75
2007-03-14	640	640	640	640	200	160
2007-03-13	641	641	640	640	2,200	160
2007-03-12	645	645	641	641	600	160.25
2007-03-09	655	655	650	650	3,500	162.50
2007-03-08	659	659	658	658	1,300	164.50
2007-03-07	670	670	658	658	400	164.50
2007-03-06	676	676	653	660	1,900	165
2007-03-05	688	688	680	680	1,000	170
2007-03-02	697	697	690	690	200	172.50
2007-03-01	697	697	685	690	1,700	172.50
2007-02-28	697	697	680	697	3,900	174.25
2007-02-27	700	710	697	697	3,000	174.25
2007-02-26	700	710	698	701	3,100	175.25
2007-02-23	701	702	692	695	4,700	173.75
2007-02-22	702	705	701	701	1,500	175.25
2007-02-21	720	720	720	720	100	180
2007-02-20	720	720	706	707	1,500	176.75
2007-02-19	740	740	721	725	2,800	181.25
2007-02-16	721	721	706	720	1,400	180
2007-02-15	711	711	696	711	3,500	177.75
2007-02-14	702	702	690	690	2,500	172.50
2007-02-13	707	709	702	703	2,600	175.75
2007-02-09	720	730	713	715	2,800	178.75
2007-02-08	726	740	725	725	1,600	181.25
2007-02-07	747	749	736	745	4,000	186.25
2007-02-06	742	742	740	740	2,000	185
2007-02-05	780	780	741	746	9,000	186.50
2007-02-02	815	815	810	815	2,500	203.75
2007-02-01	812	815	810	815	1,400	203.75
2007-01-31	810	825	810	825	1,900	206.25
2007-01-30	833	833	819	819	3,600	204.75
2007-01-29	834	834	833	833	900	208.25
2007-01-26	841	845	836	836	9,700	209
2007-01-25	838	840	832	839	2,600	209.75
2007-01-24	844	848	836	838	2,000	209.50
2007-01-23	860	860	834	850	1,900	212.50
2007-01-22	840	850	836	850	1,400	212.50
2007-01-19	839	844	833	835	1,600	208.75
2007-01-18	841	841	831	834	2,700	208.50
2007-01-17	843	845	831	831	4,300	207.75
2007-01-16	853	853	840	850	2,000	212.50
2007-01-15	855	870	852	864	2,600	216
2007-01-12	864	865	858	865	1,400	216.25
2007-01-11	864	870	860	862	3,100	215.50
2007-01-10	865	865	860	862	1,800	215.50
2007-01-09	880	880	856	865	1,900	216.25
2007-01-05	902	903	871	873	3,800	218.25
2007-01-04	910	910	900	900	2,400	225

分割・併合履歴： [2017-03-29]1株→2株 [2014-03-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3066 (株)JBイレブン の時系列データ [2007年度]

3066 (株)JBイレブンの時系列データ [2007年度]