3066 (株)JBイレブン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 576 | 583 | 576 | 576 | 600 | 144 |
| 2009-12-28 | 560 | 560 | 560 | 560 | 600 | 140 |
| 2009-12-25 | 555 | 560 | 555 | 560 | 700 | 140 |
| 2009-12-24 | 555 | 555 | 550 | 550 | 300 | 137.50 |
| 2009-12-22 | 562 | 562 | 550 | 550 | 200 | 137.50 |
| 2009-12-21 | 584 | 584 | 584 | 584 | 600 | 146 |
| 2009-12-18 | 585 | 585 | 585 | 585 | 100 | 146.25 |
| 2009-12-17 | 551 | 564 | 551 | 564 | 200 | 141 |
| 2009-12-15 | 560 | 560 | 560 | 560 | 200 | 140 |
| 2009-12-14 | 560 | 560 | 560 | 560 | 700 | 140 |
| 2009-12-11 | 560 | 560 | 560 | 560 | 100 | 140 |
| 2009-12-10 | 550 | 560 | 550 | 560 | 200 | 140 |
| 2009-12-09 | 550 | 550 | 550 | 550 | 100 | 137.50 |
| 2009-12-08 | 531 | 541 | 531 | 541 | 200 | 135.25 |
| 2009-12-07 | 540 | 540 | 530 | 540 | 400 | 135 |
| 2009-12-01 | 525 | 525 | 525 | 525 | 100 | 131.25 |
| 2009-11-30 | 540 | 540 | 540 | 540 | 100 | 135 |
| 2009-11-25 | 540 | 540 | 520 | 520 | 200 | 130 |
| 2009-11-19 | 540 | 540 | 540 | 540 | 100 | 135 |
| 2009-11-18 | 520 | 520 | 520 | 520 | 100 | 130 |
| 2009-11-17 | 530 | 539 | 530 | 539 | 300 | 134.75 |
| 2009-11-16 | 551 | 551 | 525 | 525 | 700 | 131.25 |
| 2009-11-13 | 554 | 554 | 553 | 553 | 300 | 138.25 |
| 2009-11-11 | 580 | 580 | 579 | 580 | 700 | 145 |
| 2009-11-10 | 580 | 580 | 580 | 580 | 100 | 145 |
| 2009-11-05 | 561 | 561 | 561 | 561 | 100 | 140.25 |
| 2009-11-04 | 570 | 570 | 570 | 570 | 100 | 142.50 |
| 2009-11-02 | 580 | 580 | 580 | 580 | 100 | 145 |
| 2009-10-29 | 580 | 580 | 580 | 580 | 100 | 145 |
| 2009-10-28 | 580 | 580 | 580 | 580 | 1,800 | 145 |
| 2009-10-27 | 569 | 575 | 569 | 570 | 700 | 142.50 |
| 2009-10-26 | 560 | 569 | 560 | 569 | 300 | 142.25 |
| 2009-10-22 | 556 | 556 | 556 | 556 | 200 | 139 |
| 2009-10-14 | 589 | 589 | 589 | 589 | 600 | 147.25 |
| 2009-10-13 | 592 | 592 | 589 | 589 | 200 | 147.25 |
| 2009-10-08 | 531 | 531 | 531 | 531 | 500 | 132.75 |
| 2009-10-07 | 553 | 553 | 551 | 551 | 300 | 137.75 |
| 2009-10-06 | 581 | 581 | 580 | 580 | 300 | 145 |
| 2009-10-05 | 570 | 583 | 570 | 576 | 600 | 144 |
| 2009-10-02 | 572 | 572 | 570 | 570 | 400 | 142.50 |
| 2009-09-30 | 571 | 571 | 571 | 571 | 1,100 | 142.75 |
| 2009-09-28 | 555 | 555 | 555 | 555 | 200 | 138.75 |
| 2009-09-25 | 555 | 555 | 555 | 555 | 100 | 138.75 |
| 2009-09-24 | 540 | 570 | 530 | 570 | 500 | 142.50 |
| 2009-09-18 | 552 | 552 | 542 | 542 | 400 | 135.50 |
| 2009-09-15 | 606 | 606 | 585 | 585 | 700 | 146.25 |
| 2009-09-14 | 580 | 589 | 580 | 589 | 400 | 147.25 |
| 2009-09-11 | 550 | 550 | 550 | 550 | 100 | 137.50 |
| 2009-09-09 | 530 | 530 | 510 | 510 | 300 | 127.50 |
| 2009-09-08 | 550 | 550 | 550 | 550 | 100 | 137.50 |
| 2009-09-07 | 561 | 561 | 561 | 561 | 100 | 140.25 |
| 2009-08-31 | 561 | 561 | 561 | 561 | 200 | 140.25 |
| 2009-08-27 | 555 | 555 | 555 | 555 | 100 | 138.75 |
| 2009-08-24 | 549 | 550 | 549 | 550 | 200 | 137.50 |
| 2009-08-19 | 550 | 550 | 550 | 550 | 100 | 137.50 |
| 2009-08-18 | 590 | 590 | 590 | 590 | 200 | 147.50 |
| 2009-08-17 | 600 | 600 | 591 | 591 | 200 | 147.75 |
| 2009-08-13 | 599 | 600 | 599 | 599 | 600 | 149.75 |
| 2009-08-11 | 588 | 588 | 587 | 588 | 300 | 147 |
| 2009-08-10 | 581 | 587 | 570 | 587 | 500 | 146.75 |
| 2009-08-04 | 551 | 551 | 551 | 551 | 200 | 137.75 |
| 2009-08-03 | 541 | 541 | 541 | 541 | 100 | 135.25 |
| 2009-07-31 | 531 | 531 | 531 | 531 | 200 | 132.75 |
| 2009-07-29 | 554 | 580 | 554 | 574 | 1,000 | 143.50 |
| 2009-07-28 | 540 | 540 | 538 | 538 | 200 | 134.50 |
| 2009-07-27 | 523 | 523 | 523 | 523 | 100 | 130.75 |
| 2009-07-24 | 508 | 508 | 508 | 508 | 100 | 127 |
| 2009-07-22 | 510 | 510 | 505 | 505 | 500 | 126.25 |
| 2009-07-17 | 510 | 510 | 510 | 510 | 100 | 127.50 |
| 2009-07-16 | 519 | 519 | 519 | 519 | 100 | 129.75 |
| 2009-07-15 | 515 | 515 | 515 | 515 | 200 | 128.75 |
| 2009-07-14 | 550 | 550 | 519 | 519 | 1,100 | 129.75 |
| 2009-07-13 | 534 | 534 | 534 | 534 | 600 | 133.50 |
| 2009-07-10 | 519 | 519 | 519 | 519 | 200 | 129.75 |
| 2009-07-09 | 529 | 529 | 529 | 529 | 300 | 132.25 |
| 2009-07-08 | 548 | 548 | 526 | 526 | 500 | 131.50 |
| 2009-07-07 | 570 | 570 | 551 | 561 | 300 | 140.25 |
| 2009-07-06 | 580 | 580 | 580 | 580 | 100 | 145 |
| 2009-07-02 | 587 | 590 | 587 | 590 | 400 | 147.50 |
| 2009-07-01 | 608 | 608 | 586 | 587 | 900 | 146.75 |
| 2009-06-30 | 610 | 611 | 609 | 609 | 500 | 152.25 |
| 2009-06-29 | 570 | 639 | 570 | 638 | 1,000 | 159.50 |
| 2009-06-26 | 602 | 621 | 602 | 620 | 1,500 | 155 |
| 2009-06-25 | 602 | 612 | 602 | 602 | 4,900 | 150.50 |
| 2009-06-24 | 705 | 712 | 705 | 712 | 2,100 | 178 |
| 2009-06-23 | 707 | 707 | 702 | 704 | 900 | 176 |
| 2009-06-22 | 700 | 705 | 700 | 705 | 800 | 176.25 |
| 2009-06-19 | 706 | 706 | 698 | 698 | 500 | 174.50 |
| 2009-06-18 | 704 | 705 | 701 | 705 | 500 | 176.25 |
| 2009-06-17 | 696 | 700 | 696 | 700 | 700 | 175 |
| 2009-06-16 | 705 | 705 | 700 | 705 | 800 | 176.25 |
| 2009-06-15 | 699 | 704 | 698 | 704 | 700 | 176 |
| 2009-06-12 | 697 | 697 | 696 | 697 | 900 | 174.25 |
| 2009-06-11 | 696 | 696 | 694 | 694 | 1,400 | 173.50 |
| 2009-06-10 | 692 | 706 | 692 | 695 | 700 | 173.75 |
| 2009-06-09 | 693 | 693 | 691 | 691 | 400 | 172.75 |
| 2009-06-08 | 700 | 700 | 695 | 695 | 500 | 173.75 |
| 2009-06-05 | 700 | 700 | 692 | 700 | 700 | 175 |
| 2009-06-04 | 695 | 696 | 693 | 696 | 400 | 174 |
| 2009-06-03 | 699 | 700 | 692 | 692 | 700 | 173 |
| 2009-06-02 | 692 | 698 | 690 | 698 | 800 | 174.50 |
| 2009-06-01 | 694 | 696 | 690 | 690 | 1,000 | 172.50 |
| 2009-05-29 | 690 | 694 | 690 | 693 | 800 | 173.25 |
| 2009-05-28 | 688 | 694 | 681 | 681 | 800 | 170.25 |
| 2009-05-27 | 671 | 680 | 671 | 680 | 1,000 | 170 |
| 2009-05-26 | 671 | 671 | 671 | 671 | 200 | 167.75 |
| 2009-05-25 | 635 | 635 | 630 | 631 | 400 | 157.75 |
| 2009-05-22 | 630 | 630 | 630 | 630 | 100 | 157.50 |
| 2009-05-20 | 622 | 622 | 621 | 621 | 300 | 155.25 |
| 2009-05-19 | 640 | 640 | 620 | 620 | 700 | 155 |
| 2009-05-18 | 613 | 666 | 613 | 666 | 1,100 | 166.50 |
| 2009-05-15 | 610 | 615 | 610 | 613 | 700 | 153.25 |
| 2009-05-14 | 612 | 615 | 609 | 610 | 600 | 152.50 |
| 2009-05-13 | 600 | 610 | 599 | 610 | 1,500 | 152.50 |
| 2009-05-12 | 588 | 599 | 588 | 599 | 700 | 149.75 |
| 2009-05-11 | 585 | 585 | 585 | 585 | 100 | 146.25 |
| 2009-05-08 | 589 | 589 | 569 | 580 | 300 | 145 |
| 2009-05-07 | 580 | 585 | 552 | 585 | 500 | 146.25 |
| 2009-04-30 | 564 | 565 | 564 | 564 | 600 | 141 |
| 2009-04-28 | 584 | 584 | 514 | 564 | 1,300 | 141 |
| 2009-04-27 | 570 | 584 | 570 | 584 | 300 | 146 |
| 2009-04-24 | 519 | 519 | 519 | 519 | 100 | 129.75 |
| 2009-04-22 | 525 | 525 | 525 | 525 | 200 | 131.25 |
| 2009-04-21 | 535 | 535 | 535 | 535 | 100 | 133.75 |
| 2009-04-20 | 555 | 555 | 535 | 535 | 200 | 133.75 |
| 2009-04-17 | 558 | 558 | 558 | 558 | 100 | 139.50 |
| 2009-04-16 | 576 | 578 | 557 | 557 | 400 | 139.25 |
| 2009-04-15 | 576 | 576 | 576 | 576 | 1,100 | 144 |
| 2009-04-14 | 556 | 565 | 556 | 560 | 1,400 | 140 |
| 2009-04-13 | 530 | 540 | 530 | 540 | 200 | 135 |
| 2009-04-10 | 520 | 530 | 520 | 525 | 300 | 131.25 |
| 2009-04-09 | 505 | 505 | 505 | 505 | 100 | 126.25 |
| 2009-04-08 | 530 | 530 | 520 | 520 | 500 | 130 |
| 2009-04-07 | 531 | 531 | 531 | 531 | 200 | 132.75 |
| 2009-04-06 | 533 | 533 | 533 | 533 | 100 | 133.25 |
| 2009-04-03 | 524 | 524 | 524 | 524 | 500 | 131 |
| 2009-04-02 | 533 | 535 | 533 | 535 | 300 | 133.75 |
| 2009-04-01 | 532 | 532 | 532 | 532 | 100 | 133 |
| 2009-03-31 | 531 | 531 | 531 | 531 | 200 | 132.75 |
| 2009-03-30 | 540 | 540 | 531 | 531 | 300 | 132.75 |
| 2009-03-27 | 525 | 525 | 525 | 525 | 200 | 131.25 |
| 2009-03-26 | 530 | 530 | 525 | 525 | 700 | 131.25 |
| 2009-03-25 | 509 | 510 | 509 | 510 | 200 | 127.50 |
| 2009-03-23 | 510 | 510 | 510 | 510 | 100 | 127.50 |
| 2009-03-18 | 489 | 489 | 489 | 489 | 100 | 122.25 |
| 2009-03-17 | 470 | 470 | 470 | 470 | 100 | 117.50 |
| 2009-03-16 | 498 | 500 | 498 | 500 | 200 | 125 |
| 2009-03-12 | 465 | 465 | 465 | 465 | 400 | 116.25 |
| 2009-03-11 | 465 | 465 | 465 | 465 | 100 | 116.25 |
| 2009-03-05 | 450 | 450 | 450 | 450 | 100 | 112.50 |
| 2009-03-02 | 515 | 515 | 456 | 456 | 500 | 114 |
| 2009-02-27 | 500 | 500 | 500 | 500 | 800 | 125 |
| 2009-02-26 | 499 | 500 | 499 | 500 | 700 | 125 |
| 2009-02-23 | 430 | 485 | 430 | 485 | 200 | 121.25 |
| 2009-02-19 | 434 | 434 | 434 | 434 | 200 | 108.50 |
| 2009-02-16 | 499 | 499 | 499 | 499 | 700 | 124.75 |
| 2009-02-13 | 475 | 485 | 475 | 485 | 300 | 121.25 |
| 2009-02-12 | 460 | 473 | 460 | 473 | 700 | 118.25 |
| 2009-02-09 | 460 | 460 | 460 | 460 | 300 | 115 |
| 2009-02-06 | 420 | 420 | 420 | 420 | 100 | 105 |
| 2009-02-05 | 400 | 400 | 400 | 400 | 300 | 100 |
| 2009-02-03 | 420 | 420 | 420 | 420 | 100 | 105 |
| 2009-01-30 | 445 | 450 | 445 | 450 | 1,000 | 112.50 |
| 2009-01-28 | 430 | 442 | 430 | 442 | 600 | 110.50 |
| 2009-01-27 | 415 | 430 | 415 | 430 | 300 | 107.50 |
| 2009-01-26 | 401 | 401 | 401 | 401 | 200 | 100.25 |
| 2009-01-21 | 384 | 390 | 384 | 390 | 200 | 97.50 |
| 2009-01-20 | 448 | 448 | 448 | 448 | 800 | 112 |
| 2009-01-19 | 370 | 370 | 368 | 368 | 300 | 92 |
| 2009-01-16 | 378 | 378 | 378 | 378 | 300 | 94.50 |
| 2009-01-14 | 401 | 401 | 401 | 401 | 100 | 100.25 |
| 2009-01-13 | 383 | 394 | 383 | 394 | 200 | 98.50 |
| 2009-01-08 | 382 | 382 | 382 | 382 | 100 | 95.50 |
| 2009-01-07 | 392 | 392 | 392 | 392 | 100 | 98 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2014-03-27]1株→2株
