3066 (株)JBイレブン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 422 | 422 | 422 | 422 | 600 | 105.50 |
| 2008-12-29 | 405 | 410 | 405 | 410 | 900 | 102.50 |
| 2008-12-26 | 410 | 410 | 409 | 409 | 600 | 102.25 |
| 2008-12-25 | 403 | 409 | 403 | 409 | 1,400 | 102.25 |
| 2008-12-24 | 393 | 393 | 392 | 392 | 1,100 | 98 |
| 2008-12-22 | 370 | 382 | 370 | 381 | 700 | 95.25 |
| 2008-12-19 | 370 | 370 | 370 | 370 | 700 | 92.50 |
| 2008-12-17 | 330 | 330 | 330 | 330 | 500 | 82.50 |
| 2008-12-16 | 362 | 362 | 343 | 343 | 200 | 85.75 |
| 2008-12-15 | 361 | 362 | 361 | 362 | 2,100 | 90.50 |
| 2008-12-12 | 342 | 351 | 342 | 351 | 200 | 87.75 |
| 2008-12-10 | 332 | 332 | 331 | 331 | 200 | 82.75 |
| 2008-12-09 | 333 | 335 | 325 | 325 | 1,000 | 81.25 |
| 2008-12-05 | 329 | 332 | 329 | 332 | 700 | 83 |
| 2008-12-04 | 330 | 330 | 330 | 330 | 100 | 82.50 |
| 2008-12-01 | 329 | 329 | 329 | 329 | 500 | 82.25 |
| 2008-11-28 | 350 | 350 | 350 | 350 | 100 | 87.50 |
| 2008-11-27 | 350 | 350 | 350 | 350 | 100 | 87.50 |
| 2008-11-25 | 330 | 330 | 330 | 330 | 100 | 82.50 |
| 2008-11-21 | 350 | 350 | 338 | 338 | 300 | 84.50 |
| 2008-11-14 | 335 | 335 | 335 | 335 | 500 | 83.75 |
| 2008-11-13 | 366 | 375 | 366 | 375 | 400 | 93.75 |
| 2008-11-12 | 365 | 365 | 365 | 365 | 100 | 91.25 |
| 2008-11-11 | 362 | 365 | 362 | 365 | 200 | 91.25 |
| 2008-11-10 | 362 | 362 | 362 | 362 | 100 | 90.50 |
| 2008-11-07 | 331 | 331 | 331 | 331 | 900 | 82.75 |
| 2008-11-04 | 355 | 355 | 355 | 355 | 300 | 88.75 |
| 2008-10-31 | 355 | 355 | 355 | 355 | 200 | 88.75 |
| 2008-10-29 | 385 | 385 | 385 | 385 | 500 | 96.25 |
| 2008-10-28 | 369 | 374 | 369 | 374 | 1,100 | 93.50 |
| 2008-10-27 | 319 | 374 | 319 | 374 | 300 | 93.50 |
| 2008-10-24 | 316 | 321 | 316 | 316 | 500 | 79 |
| 2008-10-23 | 311 | 311 | 311 | 311 | 700 | 77.75 |
| 2008-10-21 | 380 | 380 | 380 | 380 | 100 | 95 |
| 2008-10-20 | 365 | 370 | 365 | 368 | 400 | 92 |
| 2008-10-17 | 358 | 360 | 358 | 360 | 200 | 90 |
| 2008-10-16 | 341 | 348 | 341 | 348 | 200 | 87 |
| 2008-10-15 | 311 | 336 | 311 | 336 | 1,700 | 84 |
| 2008-10-14 | 311 | 336 | 311 | 336 | 400 | 84 |
| 2008-10-10 | 327 | 330 | 310 | 310 | 2,300 | 77.50 |
| 2008-10-09 | 330 | 331 | 330 | 330 | 700 | 82.50 |
| 2008-10-08 | 330 | 330 | 330 | 330 | 1,100 | 82.50 |
| 2008-10-07 | 323 | 360 | 323 | 360 | 1,200 | 90 |
| 2008-10-06 | 380 | 388 | 328 | 328 | 700 | 82 |
| 2008-10-02 | 386 | 386 | 386 | 386 | 100 | 96.50 |
| 2008-09-30 | 374 | 374 | 374 | 374 | 100 | 93.50 |
| 2008-09-29 | 380 | 400 | 374 | 394 | 1,300 | 98.50 |
| 2008-09-26 | 351 | 374 | 351 | 374 | 300 | 93.50 |
| 2008-09-25 | 353 | 353 | 353 | 353 | 100 | 88.25 |
| 2008-09-22 | 350 | 350 | 350 | 350 | 100 | 87.50 |
| 2008-09-18 | 354 | 355 | 354 | 355 | 500 | 88.75 |
| 2008-09-16 | 320 | 355 | 320 | 355 | 1,700 | 88.75 |
| 2008-09-12 | 370 | 370 | 370 | 370 | 300 | 92.50 |
| 2008-09-11 | 401 | 401 | 366 | 366 | 800 | 91.50 |
| 2008-09-09 | 400 | 400 | 400 | 400 | 100 | 100 |
| 2008-09-08 | 370 | 411 | 370 | 411 | 300 | 102.75 |
| 2008-09-04 | 415 | 415 | 415 | 415 | 100 | 103.75 |
| 2008-09-01 | 405 | 415 | 405 | 415 | 200 | 103.75 |
| 2008-08-29 | 405 | 405 | 405 | 405 | 100 | 101.25 |
| 2008-08-28 | 405 | 405 | 405 | 405 | 200 | 101.25 |
| 2008-08-27 | 400 | 405 | 400 | 405 | 1,000 | 101.25 |
| 2008-08-26 | 391 | 394 | 391 | 394 | 200 | 98.50 |
| 2008-08-25 | 399 | 399 | 391 | 391 | 800 | 97.75 |
| 2008-08-22 | 404 | 404 | 400 | 400 | 1,000 | 100 |
| 2008-08-21 | 402 | 402 | 402 | 402 | 100 | 100.50 |
| 2008-08-20 | 400 | 402 | 400 | 400 | 400 | 100 |
| 2008-08-19 | 400 | 400 | 400 | 400 | 100 | 100 |
| 2008-08-18 | 420 | 420 | 420 | 420 | 200 | 105 |
| 2008-08-14 | 407 | 407 | 405 | 405 | 300 | 101.25 |
| 2008-08-12 | 415 | 415 | 415 | 415 | 100 | 103.75 |
| 2008-08-11 | 418 | 418 | 418 | 418 | 300 | 104.50 |
| 2008-08-08 | 416 | 418 | 416 | 418 | 200 | 104.50 |
| 2008-08-07 | 411 | 416 | 411 | 416 | 300 | 104 |
| 2008-08-05 | 411 | 411 | 411 | 411 | 100 | 102.75 |
| 2008-08-01 | 446 | 446 | 446 | 446 | 100 | 111.50 |
| 2008-07-31 | 447 | 447 | 447 | 447 | 100 | 111.75 |
| 2008-07-29 | 460 | 460 | 450 | 460 | 2,100 | 115 |
| 2008-07-28 | 447 | 447 | 447 | 447 | 100 | 111.75 |
| 2008-07-25 | 422 | 422 | 422 | 422 | 200 | 105.50 |
| 2008-07-24 | 401 | 401 | 401 | 401 | 100 | 100.25 |
| 2008-07-23 | 398 | 400 | 398 | 400 | 300 | 100 |
| 2008-07-22 | 392 | 397 | 392 | 397 | 1,200 | 99.25 |
| 2008-07-17 | 429 | 468 | 429 | 468 | 200 | 117 |
| 2008-07-16 | 440 | 470 | 440 | 469 | 500 | 117.25 |
| 2008-07-15 | 425 | 425 | 420 | 420 | 2,200 | 105 |
| 2008-07-14 | 448 | 448 | 425 | 425 | 600 | 106.25 |
| 2008-07-11 | 400 | 448 | 400 | 448 | 400 | 112 |
| 2008-07-10 | 400 | 400 | 400 | 400 | 200 | 100 |
| 2008-07-08 | 401 | 401 | 399 | 399 | 1,100 | 99.75 |
| 2008-07-07 | 423 | 423 | 400 | 401 | 700 | 100.25 |
| 2008-07-04 | 430 | 430 | 426 | 428 | 300 | 107 |
| 2008-07-03 | 430 | 430 | 430 | 430 | 600 | 107.50 |
| 2008-07-02 | 449 | 449 | 430 | 430 | 2,400 | 107.50 |
| 2008-07-01 | 469 | 469 | 469 | 469 | 600 | 117.25 |
| 2008-06-30 | 472 | 473 | 472 | 473 | 600 | 118.25 |
| 2008-06-27 | 472 | 472 | 472 | 472 | 900 | 118 |
| 2008-06-26 | 471 | 472 | 471 | 472 | 500 | 118 |
| 2008-06-25 | 480 | 480 | 460 | 470 | 3,900 | 117.50 |
| 2008-06-24 | 530 | 535 | 527 | 535 | 6,000 | 133.75 |
| 2008-06-23 | 524 | 528 | 524 | 527 | 2,000 | 131.75 |
| 2008-06-20 | 523 | 523 | 522 | 523 | 500 | 130.75 |
| 2008-06-19 | 520 | 525 | 518 | 518 | 1,200 | 129.50 |
| 2008-06-18 | 518 | 519 | 518 | 519 | 1,200 | 129.75 |
| 2008-06-17 | 514 | 518 | 514 | 518 | 1,300 | 129.50 |
| 2008-06-16 | 513 | 514 | 513 | 514 | 2,200 | 128.50 |
| 2008-06-13 | 513 | 517 | 500 | 500 | 2,600 | 125 |
| 2008-06-12 | 513 | 513 | 511 | 511 | 300 | 127.75 |
| 2008-06-11 | 516 | 516 | 513 | 513 | 300 | 128.25 |
| 2008-06-10 | 516 | 516 | 508 | 508 | 900 | 127 |
| 2008-06-09 | 515 | 517 | 502 | 508 | 1,400 | 127 |
| 2008-06-06 | 518 | 519 | 517 | 517 | 800 | 129.25 |
| 2008-06-05 | 518 | 518 | 518 | 518 | 100 | 129.50 |
| 2008-06-04 | 518 | 519 | 518 | 518 | 300 | 129.50 |
| 2008-06-03 | 520 | 520 | 510 | 510 | 700 | 127.50 |
| 2008-06-02 | 515 | 520 | 514 | 520 | 600 | 130 |
| 2008-05-30 | 520 | 520 | 515 | 520 | 900 | 130 |
| 2008-05-29 | 520 | 520 | 520 | 520 | 2,500 | 130 |
| 2008-05-28 | 510 | 520 | 509 | 520 | 1,700 | 130 |
| 2008-05-27 | 500 | 509 | 500 | 509 | 1,300 | 127.25 |
| 2008-05-26 | 491 | 500 | 491 | 500 | 300 | 125 |
| 2008-05-23 | 497 | 497 | 490 | 490 | 600 | 122.50 |
| 2008-05-22 | 491 | 491 | 486 | 486 | 1,300 | 121.50 |
| 2008-05-21 | 497 | 497 | 497 | 497 | 100 | 124.25 |
| 2008-05-20 | 490 | 496 | 490 | 493 | 700 | 123.25 |
| 2008-05-19 | 498 | 499 | 490 | 490 | 1,700 | 122.50 |
| 2008-05-16 | 496 | 496 | 485 | 490 | 500 | 122.50 |
| 2008-05-15 | 493 | 493 | 481 | 481 | 200 | 120.25 |
| 2008-05-14 | 480 | 480 | 468 | 468 | 2,200 | 117 |
| 2008-05-12 | 495 | 500 | 495 | 500 | 400 | 125 |
| 2008-05-09 | 495 | 495 | 495 | 495 | 100 | 123.75 |
| 2008-05-07 | 479 | 480 | 479 | 480 | 300 | 120 |
| 2008-05-02 | 479 | 479 | 479 | 479 | 200 | 119.75 |
| 2008-05-01 | 470 | 478 | 470 | 478 | 300 | 119.50 |
| 2008-04-28 | 469 | 470 | 469 | 469 | 3,600 | 117.25 |
| 2008-04-25 | 455 | 456 | 455 | 456 | 400 | 114 |
| 2008-04-23 | 460 | 460 | 458 | 458 | 400 | 114.50 |
| 2008-04-22 | 459 | 459 | 459 | 459 | 100 | 114.75 |
| 2008-04-21 | 465 | 465 | 459 | 459 | 500 | 114.75 |
| 2008-04-18 | 465 | 465 | 465 | 465 | 100 | 116.25 |
| 2008-04-14 | 450 | 451 | 450 | 451 | 200 | 112.75 |
| 2008-04-11 | 460 | 460 | 459 | 459 | 200 | 114.75 |
| 2008-04-10 | 450 | 450 | 450 | 450 | 200 | 112.50 |
| 2008-04-09 | 450 | 460 | 440 | 460 | 1,000 | 115 |
| 2008-04-08 | 433 | 450 | 433 | 450 | 300 | 112.50 |
| 2008-04-07 | 446 | 449 | 446 | 446 | 400 | 111.50 |
| 2008-04-03 | 456 | 456 | 430 | 430 | 1,000 | 107.50 |
| 2008-04-01 | 454 | 454 | 454 | 454 | 200 | 113.50 |
| 2008-03-31 | 470 | 470 | 454 | 454 | 200 | 113.50 |
| 2008-03-28 | 460 | 468 | 460 | 468 | 1,100 | 117 |
| 2008-03-27 | 455 | 455 | 450 | 450 | 500 | 112.50 |
| 2008-03-25 | 443 | 443 | 443 | 443 | 100 | 110.75 |
| 2008-03-24 | 440 | 440 | 440 | 440 | 100 | 110 |
| 2008-03-21 | 438 | 438 | 438 | 438 | 100 | 109.50 |
| 2008-03-18 | 441 | 441 | 441 | 441 | 100 | 110.25 |
| 2008-03-17 | 446 | 450 | 445 | 450 | 600 | 112.50 |
| 2008-03-13 | 446 | 446 | 446 | 446 | 600 | 111.50 |
| 2008-03-12 | 470 | 470 | 470 | 470 | 100 | 117.50 |
| 2008-03-11 | 460 | 460 | 460 | 460 | 100 | 115 |
| 2008-03-10 | 465 | 465 | 465 | 465 | 100 | 116.25 |
| 2008-03-07 | 466 | 466 | 466 | 466 | 200 | 116.50 |
| 2008-03-06 | 479 | 480 | 465 | 475 | 600 | 118.75 |
| 2008-03-05 | 468 | 480 | 468 | 480 | 400 | 120 |
| 2008-03-04 | 465 | 465 | 465 | 465 | 100 | 116.25 |
| 2008-03-03 | 470 | 470 | 465 | 465 | 200 | 116.25 |
| 2008-02-29 | 471 | 480 | 471 | 480 | 200 | 120 |
| 2008-02-28 | 470 | 470 | 470 | 470 | 300 | 117.50 |
| 2008-02-27 | 457 | 460 | 457 | 457 | 300 | 114.25 |
| 2008-02-26 | 463 | 463 | 451 | 451 | 1,100 | 112.75 |
| 2008-02-25 | 466 | 466 | 461 | 463 | 1,200 | 115.75 |
| 2008-02-22 | 465 | 465 | 465 | 465 | 300 | 116.25 |
| 2008-02-21 | 465 | 465 | 465 | 465 | 1,400 | 116.25 |
| 2008-02-19 | 462 | 470 | 462 | 470 | 600 | 117.50 |
| 2008-02-18 | 470 | 470 | 461 | 461 | 800 | 115.25 |
| 2008-02-15 | 470 | 470 | 470 | 470 | 100 | 117.50 |
| 2008-02-14 | 470 | 470 | 470 | 470 | 200 | 117.50 |
| 2008-02-13 | 480 | 480 | 470 | 470 | 1,100 | 117.50 |
| 2008-02-12 | 485 | 485 | 485 | 485 | 100 | 121.25 |
| 2008-02-08 | 481 | 481 | 480 | 480 | 200 | 120 |
| 2008-02-07 | 489 | 489 | 479 | 479 | 200 | 119.75 |
| 2008-02-06 | 473 | 478 | 473 | 478 | 300 | 119.50 |
| 2008-02-05 | 485 | 485 | 485 | 485 | 200 | 121.25 |
| 2008-02-01 | 471 | 471 | 471 | 471 | 600 | 117.75 |
| 2008-01-30 | 489 | 489 | 489 | 489 | 500 | 122.25 |
| 2008-01-29 | 489 | 489 | 489 | 489 | 100 | 122.25 |
| 2008-01-28 | 472 | 489 | 472 | 489 | 300 | 122.25 |
| 2008-01-24 | 465 | 470 | 465 | 470 | 1,000 | 117.50 |
| 2008-01-23 | 465 | 465 | 465 | 465 | 300 | 116.25 |
| 2008-01-22 | 461 | 463 | 461 | 461 | 600 | 115.25 |
| 2008-01-21 | 499 | 499 | 499 | 499 | 1,600 | 124.75 |
| 2008-01-17 | 461 | 461 | 461 | 461 | 300 | 115.25 |
| 2008-01-16 | 465 | 465 | 461 | 461 | 300 | 115.25 |
| 2008-01-11 | 475 | 475 | 460 | 460 | 300 | 115 |
| 2008-01-10 | 475 | 475 | 475 | 475 | 200 | 118.75 |
| 2008-01-08 | 482 | 482 | 482 | 482 | 100 | 120.50 |
| 2008-01-04 | 482 | 482 | 482 | 482 | 100 | 120.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2014-03-27]1株→2株
