3066 (株)JBイレブン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,011 | 1,011 | 1,005 | 1,009 | 900 | 504.50 |
| 2015-12-29 | 999 | 1,009 | 990 | 999 | 1,500 | 499.50 |
| 2015-12-28 | 985 | 1,009 | 985 | 1,008 | 1,100 | 504 |
| 2015-12-25 | 985 | 986 | 985 | 985 | 2,000 | 492.50 |
| 2015-12-24 | 1,008 | 1,008 | 995 | 995 | 2,300 | 497.50 |
| 2015-12-22 | 1,009 | 1,009 | 1,008 | 1,008 | 1,000 | 504 |
| 2015-12-21 | 998 | 1,000 | 991 | 1,000 | 800 | 500 |
| 2015-12-18 | 1,000 | 1,000 | 998 | 998 | 600 | 499 |
| 2015-12-17 | 1,000 | 1,000 | 998 | 1,000 | 900 | 500 |
| 2015-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2015-12-14 | 998 | 1,000 | 986 | 1,000 | 1,200 | 500 |
| 2015-12-11 | 993 | 998 | 993 | 998 | 800 | 499 |
| 2015-12-10 | 992 | 993 | 992 | 993 | 1,400 | 496.50 |
| 2015-12-09 | 991 | 995 | 991 | 995 | 800 | 497.50 |
| 2015-12-08 | 997 | 999 | 994 | 994 | 1,700 | 497 |
| 2015-12-07 | 1,000 | 1,000 | 992 | 992 | 1,500 | 496 |
| 2015-12-04 | 992 | 997 | 992 | 992 | 1,100 | 496 |
| 2015-12-03 | 1,002 | 1,002 | 999 | 999 | 600 | 499.50 |
| 2015-12-02 | 1,003 | 1,005 | 1,002 | 1,005 | 2,700 | 502.50 |
| 2015-12-01 | 997 | 999 | 997 | 999 | 900 | 499.50 |
| 2015-11-30 | 987 | 992 | 987 | 987 | 900 | 493.50 |
| 2015-11-27 | 990 | 991 | 987 | 987 | 1,700 | 493.50 |
| 2015-11-26 | 985 | 987 | 985 | 987 | 500 | 493.50 |
| 2015-11-25 | 985 | 986 | 983 | 983 | 700 | 491.50 |
| 2015-11-24 | 976 | 986 | 976 | 978 | 1,700 | 489 |
| 2015-11-20 | 976 | 976 | 968 | 976 | 600 | 488 |
| 2015-11-19 | 978 | 980 | 962 | 967 | 3,500 | 483.50 |
| 2015-11-18 | 968 | 972 | 962 | 972 | 1,800 | 486 |
| 2015-11-17 | 961 | 967 | 961 | 967 | 600 | 483.50 |
| 2015-11-16 | 968 | 968 | 961 | 961 | 600 | 480.50 |
| 2015-11-13 | 963 | 970 | 963 | 970 | 1,400 | 485 |
| 2015-11-12 | 968 | 968 | 961 | 968 | 600 | 484 |
| 2015-11-11 | 960 | 968 | 960 | 968 | 500 | 484 |
| 2015-11-10 | 957 | 958 | 957 | 957 | 400 | 478.50 |
| 2015-11-09 | 968 | 970 | 955 | 956 | 1,900 | 478 |
| 2015-11-05 | 957 | 966 | 955 | 966 | 900 | 483 |
| 2015-11-04 | 969 | 969 | 956 | 956 | 1,100 | 478 |
| 2015-11-02 | 969 | 969 | 969 | 969 | 100 | 484.50 |
| 2015-10-30 | 960 | 960 | 960 | 960 | 100 | 480 |
| 2015-10-29 | 956 | 956 | 956 | 956 | 100 | 478 |
| 2015-10-28 | 956 | 961 | 956 | 961 | 300 | 480.50 |
| 2015-10-27 | 960 | 960 | 954 | 956 | 1,000 | 478 |
| 2015-10-26 | 967 | 967 | 961 | 961 | 500 | 480.50 |
| 2015-10-23 | 967 | 967 | 967 | 967 | 200 | 483.50 |
| 2015-10-22 | 954 | 966 | 954 | 966 | 300 | 483 |
| 2015-10-20 | 956 | 969 | 956 | 967 | 500 | 483.50 |
| 2015-10-19 | 950 | 960 | 950 | 960 | 2,700 | 480 |
| 2015-10-16 | 960 | 960 | 959 | 960 | 800 | 480 |
| 2015-10-15 | 952 | 953 | 951 | 952 | 1,000 | 476 |
| 2015-10-13 | 953 | 964 | 951 | 952 | 2,300 | 476 |
| 2015-10-09 | 953 | 960 | 953 | 953 | 1,700 | 476.50 |
| 2015-10-08 | 958 | 961 | 958 | 960 | 900 | 480 |
| 2015-10-07 | 965 | 965 | 965 | 965 | 800 | 482.50 |
| 2015-10-06 | 957 | 964 | 956 | 964 | 600 | 482 |
| 2015-10-05 | 960 | 963 | 958 | 960 | 500 | 480 |
| 2015-10-02 | 955 | 960 | 951 | 956 | 2,100 | 478 |
| 2015-10-01 | 951 | 955 | 951 | 955 | 400 | 477.50 |
| 2015-09-30 | 953 | 954 | 951 | 951 | 1,100 | 475.50 |
| 2015-09-29 | 955 | 955 | 953 | 953 | 800 | 476.50 |
| 2015-09-28 | 952 | 969 | 952 | 961 | 4,600 | 480.50 |
| 2015-09-25 | 1,014 | 1,014 | 998 | 998 | 6,900 | 499 |
| 2015-09-24 | 1,010 | 1,015 | 996 | 1,015 | 4,500 | 507.50 |
| 2015-09-18 | 1,015 | 1,015 | 1,001 | 1,014 | 1,400 | 507 |
| 2015-09-17 | 996 | 1,017 | 996 | 1,015 | 2,100 | 507.50 |
| 2015-09-16 | 998 | 1,002 | 998 | 1,002 | 700 | 501 |
| 2015-09-15 | 999 | 1,000 | 995 | 995 | 1,200 | 497.50 |
| 2015-09-14 | 998 | 1,000 | 997 | 999 | 600 | 499.50 |
| 2015-09-11 | 1,005 | 1,005 | 1,005 | 1,005 | 400 | 502.50 |
| 2015-09-10 | 999 | 1,005 | 999 | 1,005 | 600 | 502.50 |
| 2015-09-09 | 995 | 1,000 | 982 | 1,000 | 1,500 | 500 |
| 2015-09-08 | 995 | 995 | 983 | 984 | 2,100 | 492 |
| 2015-09-07 | 982 | 1,000 | 982 | 984 | 1,100 | 492 |
| 2015-09-04 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 502 |
| 2015-09-03 | 990 | 1,000 | 990 | 992 | 1,000 | 496 |
| 2015-09-02 | 998 | 1,019 | 990 | 990 | 2,100 | 495 |
| 2015-09-01 | 1,004 | 1,004 | 1,000 | 1,000 | 2,400 | 500 |
| 2015-08-31 | 1,040 | 1,040 | 1,000 | 1,018 | 2,600 | 509 |
| 2015-08-28 | 1,010 | 1,045 | 1,000 | 1,040 | 4,100 | 520 |
| 2015-08-27 | 1,000 | 1,002 | 996 | 996 | 1,400 | 498 |
| 2015-08-26 | 950 | 999 | 942 | 954 | 3,100 | 477 |
| 2015-08-25 | 900 | 1,063 | 851 | 935 | 12,600 | 467.50 |
| 2015-08-24 | 978 | 992 | 970 | 973 | 6,400 | 486.50 |
| 2015-08-21 | 1,011 | 1,017 | 1,008 | 1,013 | 900 | 506.50 |
| 2015-08-20 | 1,020 | 1,030 | 1,010 | 1,030 | 1,700 | 515 |
| 2015-08-19 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 515 |
| 2015-08-17 | 1,026 | 1,034 | 1,026 | 1,034 | 600 | 517 |
| 2015-08-14 | 1,025 | 1,035 | 1,025 | 1,035 | 300 | 517.50 |
| 2015-08-13 | 1,035 | 1,040 | 1,025 | 1,025 | 500 | 512.50 |
| 2015-08-12 | 1,019 | 1,037 | 1,019 | 1,021 | 1,500 | 510.50 |
| 2015-08-11 | 1,043 | 1,050 | 1,018 | 1,040 | 1,700 | 520 |
| 2015-08-10 | 1,050 | 1,055 | 1,040 | 1,040 | 3,500 | 520 |
| 2015-08-07 | 1,024 | 1,040 | 1,024 | 1,040 | 800 | 520 |
| 2015-08-06 | 1,006 | 1,040 | 1,005 | 1,040 | 1,300 | 520 |
| 2015-08-05 | 1,009 | 1,020 | 1,003 | 1,005 | 2,900 | 502.50 |
| 2015-08-04 | 1,010 | 1,010 | 1,005 | 1,005 | 1,200 | 502.50 |
| 2015-08-03 | 1,000 | 1,000 | 999 | 1,000 | 1,600 | 500 |
| 2015-07-31 | 997 | 998 | 995 | 998 | 1,200 | 499 |
| 2015-07-30 | 995 | 995 | 995 | 995 | 700 | 497.50 |
| 2015-07-29 | 995 | 995 | 987 | 987 | 1,300 | 493.50 |
| 2015-07-28 | 988 | 995 | 985 | 995 | 1,500 | 497.50 |
| 2015-07-27 | 989 | 990 | 987 | 990 | 1,800 | 495 |
| 2015-07-24 | 996 | 997 | 992 | 995 | 2,200 | 497.50 |
| 2015-07-23 | 990 | 996 | 990 | 996 | 700 | 498 |
| 2015-07-22 | 995 | 995 | 985 | 985 | 1,300 | 492.50 |
| 2015-07-21 | 990 | 995 | 980 | 995 | 6,000 | 497.50 |
| 2015-07-17 | 990 | 990 | 982 | 990 | 600 | 495 |
| 2015-07-16 | 985 | 992 | 980 | 990 | 3,100 | 495 |
| 2015-07-15 | 989 | 991 | 985 | 985 | 3,200 | 492.50 |
| 2015-07-14 | 987 | 991 | 987 | 988 | 1,400 | 494 |
| 2015-07-13 | 980 | 987 | 980 | 987 | 200 | 493.50 |
| 2015-07-10 | 976 | 980 | 976 | 979 | 1,500 | 489.50 |
| 2015-07-09 | 976 | 979 | 960 | 979 | 5,500 | 489.50 |
| 2015-07-08 | 989 | 989 | 979 | 980 | 1,800 | 490 |
| 2015-07-07 | 990 | 990 | 987 | 987 | 400 | 493.50 |
| 2015-07-06 | 980 | 986 | 980 | 982 | 700 | 491 |
| 2015-07-03 | 988 | 988 | 978 | 979 | 3,100 | 489.50 |
| 2015-07-02 | 989 | 989 | 989 | 989 | 1,000 | 494.50 |
| 2015-07-01 | 985 | 989 | 982 | 989 | 1,500 | 494.50 |
| 2015-06-30 | 985 | 986 | 985 | 985 | 1,300 | 492.50 |
| 2015-06-29 | 982 | 982 | 979 | 979 | 3,200 | 489.50 |
| 2015-06-26 | 985 | 985 | 983 | 983 | 1,600 | 491.50 |
| 2015-06-25 | 982 | 989 | 982 | 982 | 1,000 | 491 |
| 2015-06-24 | 980 | 985 | 980 | 985 | 800 | 492.50 |
| 2015-06-23 | 990 | 991 | 986 | 986 | 700 | 493 |
| 2015-06-22 | 979 | 990 | 979 | 990 | 1,100 | 495 |
| 2015-06-19 | 979 | 997 | 973 | 976 | 3,600 | 488 |
| 2015-06-18 | 978 | 993 | 978 | 979 | 700 | 489.50 |
| 2015-06-17 | 989 | 990 | 976 | 977 | 800 | 488.50 |
| 2015-06-16 | 980 | 986 | 974 | 986 | 1,500 | 493 |
| 2015-06-15 | 978 | 986 | 975 | 986 | 1,300 | 493 |
| 2015-06-12 | 973 | 978 | 973 | 978 | 900 | 489 |
| 2015-06-11 | 985 | 985 | 970 | 970 | 4,300 | 485 |
| 2015-06-10 | 980 | 985 | 974 | 977 | 1,700 | 488.50 |
| 2015-06-09 | 980 | 985 | 980 | 981 | 1,800 | 490.50 |
| 2015-06-08 | 975 | 979 | 975 | 979 | 800 | 489.50 |
| 2015-06-05 | 980 | 986 | 980 | 985 | 2,100 | 492.50 |
| 2015-06-04 | 978 | 986 | 978 | 986 | 700 | 493 |
| 2015-06-03 | 982 | 985 | 982 | 985 | 200 | 492.50 |
| 2015-06-02 | 985 | 986 | 985 | 986 | 800 | 493 |
| 2015-06-01 | 988 | 988 | 973 | 987 | 1,200 | 493.50 |
| 2015-05-29 | 981 | 982 | 981 | 982 | 400 | 491 |
| 2015-05-28 | 972 | 975 | 972 | 974 | 2,000 | 487 |
| 2015-05-27 | 984 | 984 | 984 | 984 | 600 | 492 |
| 2015-05-26 | 982 | 984 | 973 | 980 | 3,000 | 490 |
| 2015-05-25 | 973 | 982 | 973 | 982 | 600 | 491 |
| 2015-05-22 | 982 | 982 | 971 | 971 | 1,700 | 485.50 |
| 2015-05-21 | 983 | 984 | 979 | 979 | 1,400 | 489.50 |
| 2015-05-20 | 982 | 982 | 982 | 982 | 200 | 491 |
| 2015-05-19 | 980 | 981 | 979 | 981 | 1,800 | 490.50 |
| 2015-05-18 | 971 | 978 | 971 | 978 | 2,100 | 489 |
| 2015-05-15 | 971 | 973 | 968 | 969 | 2,200 | 484.50 |
| 2015-05-14 | 963 | 974 | 963 | 968 | 2,400 | 484 |
| 2015-05-13 | 955 | 955 | 951 | 951 | 700 | 475.50 |
| 2015-05-12 | 953 | 953 | 948 | 951 | 1,400 | 475.50 |
| 2015-05-11 | 952 | 954 | 952 | 953 | 500 | 476.50 |
| 2015-05-08 | 951 | 952 | 951 | 952 | 200 | 476 |
| 2015-05-07 | 950 | 960 | 940 | 960 | 2,000 | 480 |
| 2015-05-01 | 948 | 950 | 948 | 950 | 300 | 475 |
| 2015-04-30 | 950 | 963 | 948 | 948 | 2,300 | 474 |
| 2015-04-28 | 952 | 965 | 950 | 965 | 1,100 | 482.50 |
| 2015-04-27 | 957 | 960 | 955 | 955 | 1,400 | 477.50 |
| 2015-04-24 | 955 | 955 | 955 | 955 | 500 | 477.50 |
| 2015-04-23 | 962 | 963 | 947 | 953 | 1,300 | 476.50 |
| 2015-04-22 | 966 | 967 | 962 | 965 | 1,200 | 482.50 |
| 2015-04-21 | 948 | 965 | 942 | 965 | 2,700 | 482.50 |
| 2015-04-20 | 944 | 959 | 944 | 948 | 2,900 | 474 |
| 2015-04-17 | 948 | 948 | 945 | 945 | 2,900 | 472.50 |
| 2015-04-16 | 947 | 950 | 947 | 947 | 1,100 | 473.50 |
| 2015-04-15 | 947 | 952 | 947 | 952 | 500 | 476 |
| 2015-04-14 | 956 | 956 | 946 | 946 | 900 | 473 |
| 2015-04-13 | 959 | 959 | 950 | 956 | 800 | 478 |
| 2015-04-10 | 965 | 965 | 945 | 950 | 2,200 | 475 |
| 2015-04-09 | 949 | 962 | 949 | 955 | 1,500 | 477.50 |
| 2015-04-08 | 944 | 958 | 944 | 945 | 1,600 | 472.50 |
| 2015-04-07 | 942 | 955 | 942 | 955 | 1,000 | 477.50 |
| 2015-04-06 | 940 | 945 | 940 | 945 | 3,800 | 472.50 |
| 2015-04-03 | 958 | 958 | 945 | 945 | 2,200 | 472.50 |
| 2015-04-02 | 945 | 958 | 945 | 958 | 1,400 | 479 |
| 2015-04-01 | 952 | 952 | 945 | 945 | 900 | 472.50 |
| 2015-03-31 | 960 | 970 | 951 | 951 | 2,200 | 475.50 |
| 2015-03-30 | 951 | 967 | 947 | 955 | 2,800 | 477.50 |
| 2015-03-27 | 946 | 961 | 946 | 954 | 7,900 | 477 |
| 2015-03-26 | 995 | 1,025 | 995 | 1,001 | 5,400 | 500.50 |
| 2015-03-25 | 990 | 995 | 985 | 995 | 5,500 | 497.50 |
| 2015-03-24 | 990 | 1,002 | 990 | 1,002 | 3,600 | 501 |
| 2015-03-23 | 983 | 995 | 980 | 994 | 3,800 | 497 |
| 2015-03-20 | 975 | 980 | 975 | 978 | 1,700 | 489 |
| 2015-03-19 | 987 | 987 | 974 | 980 | 2,500 | 490 |
| 2015-03-18 | 989 | 995 | 989 | 993 | 3,000 | 496.50 |
| 2015-03-17 | 985 | 987 | 973 | 973 | 4,100 | 486.50 |
| 2015-03-16 | 976 | 985 | 976 | 983 | 3,400 | 491.50 |
| 2015-03-13 | 977 | 977 | 976 | 976 | 2,600 | 488 |
| 2015-03-12 | 974 | 975 | 974 | 975 | 400 | 487.50 |
| 2015-03-11 | 974 | 979 | 974 | 979 | 300 | 489.50 |
| 2015-03-10 | 976 | 976 | 971 | 974 | 2,500 | 487 |
| 2015-03-09 | 970 | 978 | 970 | 978 | 2,000 | 489 |
| 2015-03-06 | 974 | 975 | 970 | 974 | 3,400 | 487 |
| 2015-03-05 | 975 | 976 | 972 | 972 | 1,600 | 486 |
| 2015-03-04 | 980 | 980 | 970 | 975 | 2,400 | 487.50 |
| 2015-03-03 | 975 | 975 | 975 | 975 | 2,100 | 487.50 |
| 2015-03-02 | 975 | 975 | 971 | 975 | 3,400 | 487.50 |
| 2015-02-27 | 975 | 995 | 973 | 975 | 4,500 | 487.50 |
| 2015-02-26 | 971 | 975 | 970 | 975 | 2,900 | 487.50 |
| 2015-02-25 | 970 | 995 | 970 | 971 | 1,000 | 485.50 |
| 2015-02-24 | 963 | 970 | 960 | 970 | 2,000 | 485 |
| 2015-02-23 | 969 | 973 | 961 | 969 | 1,000 | 484.50 |
| 2015-02-20 | 963 | 969 | 960 | 969 | 1,700 | 484.50 |
| 2015-02-19 | 950 | 960 | 938 | 960 | 4,100 | 480 |
| 2015-02-18 | 947 | 950 | 931 | 950 | 5,200 | 475 |
| 2015-02-17 | 930 | 948 | 930 | 948 | 1,700 | 474 |
| 2015-02-16 | 930 | 940 | 930 | 930 | 2,900 | 465 |
| 2015-02-13 | 925 | 930 | 925 | 930 | 1,400 | 465 |
| 2015-02-12 | 912 | 925 | 908 | 925 | 3,800 | 462.50 |
| 2015-02-10 | 913 | 913 | 909 | 912 | 1,200 | 456 |
| 2015-02-09 | 900 | 907 | 900 | 907 | 2,400 | 453.50 |
| 2015-02-06 | 930 | 930 | 899 | 900 | 1,800 | 450 |
| 2015-02-05 | 925 | 930 | 890 | 894 | 4,800 | 447 |
| 2015-02-04 | 915 | 922 | 912 | 918 | 1,100 | 459 |
| 2015-02-03 | 938 | 938 | 900 | 912 | 3,300 | 456 |
| 2015-02-02 | 912 | 925 | 901 | 925 | 3,800 | 462.50 |
| 2015-01-30 | 910 | 919 | 910 | 919 | 1,900 | 459.50 |
| 2015-01-29 | 904 | 914 | 904 | 914 | 1,700 | 457 |
| 2015-01-28 | 904 | 906 | 904 | 904 | 2,500 | 452 |
| 2015-01-27 | 905 | 905 | 901 | 905 | 700 | 452.50 |
| 2015-01-26 | 914 | 914 | 898 | 898 | 2,000 | 449 |
| 2015-01-23 | 890 | 890 | 885 | 885 | 1,900 | 442.50 |
| 2015-01-22 | 904 | 904 | 899 | 900 | 1,100 | 450 |
| 2015-01-20 | 898 | 905 | 898 | 903 | 3,400 | 451.50 |
| 2015-01-19 | 898 | 898 | 890 | 896 | 2,000 | 448 |
| 2015-01-16 | 912 | 914 | 898 | 898 | 2,800 | 449 |
| 2015-01-15 | 910 | 915 | 910 | 913 | 1,800 | 456.50 |
| 2015-01-14 | 915 | 915 | 900 | 901 | 2,300 | 450.50 |
| 2015-01-13 | 900 | 919 | 900 | 919 | 2,900 | 459.50 |
| 2015-01-09 | 900 | 920 | 890 | 915 | 2,400 | 457.50 |
| 2015-01-08 | 893 | 893 | 875 | 881 | 2,300 | 440.50 |
| 2015-01-07 | 890 | 900 | 890 | 892 | 2,900 | 446 |
| 2015-01-06 | 863 | 887 | 862 | 887 | 3,800 | 443.50 |
| 2015-01-05 | 865 | 865 | 860 | 862 | 4,000 | 431 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2014-03-27]1株→2株
