3066 (株)JBイレブンの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	971	971	971	971	200	485.50
2016-12-29	970	971	970	971	400	485.50
2016-12-28	968	968	968	968	1,300	484
2016-12-27	974	974	968	968	3,900	484
2016-12-26	973	974	973	974	500	487
2016-12-22	974	974	973	973	600	486.50
2016-12-21	974	981	974	981	1,100	490.50
2016-12-20	972	974	972	974	800	487
2016-12-19	970	974	970	972	3,300	486
2016-12-16	972	974	968	972	4,200	486
2016-12-15	974	974	970	974	900	487
2016-12-14	975	975	971	971	1,000	485.50
2016-12-13	972	972	969	972	2,400	486
2016-12-12	967	972	967	972	4,100	486
2016-12-09	969	971	968	968	3,700	484
2016-12-08	968	968	968	968	900	484
2016-12-07	976	978	970	973	1,200	486.50
2016-12-06	980	980	965	976	4,300	488
2016-12-05	978	978	971	975	2,800	487.50
2016-12-02	980	980	978	978	300	489
2016-12-01	984	984	982	983	400	491.50
2016-11-30	984	984	975	975	800	487.50
2016-11-29	976	976	976	976	100	488
2016-11-28	974	982	974	975	1,500	487.50
2016-11-25	976	976	974	974	400	487
2016-11-24	981	985	975	985	1,700	492.50
2016-11-22	972	980	972	980	1,600	490
2016-11-21	979	980	979	980	800	490
2016-11-18	979	979	977	977	600	488.50
2016-11-17	979	979	979	979	200	489.50
2016-11-16	972	979	972	979	800	489.50
2016-11-15	974	974	974	974	200	487
2016-11-14	971	973	971	972	1,000	486
2016-11-11	978	985	971	971	1,800	485.50
2016-11-10	961	975	961	975	1,100	487.50
2016-11-09	975	976	962	962	2,400	481
2016-11-08	975	975	975	975	300	487.50
2016-11-07	975	975	975	975	600	487.50
2016-11-04	976	977	975	975	1,600	487.50
2016-11-02	977	980	977	978	1,800	489
2016-11-01	976	976	976	976	200	488
2016-10-31	978	978	977	977	500	488.50
2016-10-28	978	978	977	977	400	488.50
2016-10-27	978	978	977	977	600	488.50
2016-10-26	976	979	976	976	1,000	488
2016-10-25	978	978	976	976	700	488
2016-10-24	976	976	975	975	9,200	487.50
2016-10-21	971	971	970	971	2,300	485.50
2016-10-20	977	977	977	977	500	488.50
2016-10-19	970	970	968	968	700	484
2016-10-18	968	970	968	970	400	485
2016-10-17	967	970	967	970	700	485
2016-10-14	971	971	967	967	500	483.50
2016-10-13	973	973	970	973	2,200	486.50
2016-10-12	971	971	971	971	500	485.50
2016-10-11	973	977	973	977	800	488.50
2016-10-07	970	973	970	973	2,100	486.50
2016-10-06	970	975	970	973	1,300	486.50
2016-10-05	970	971	969	971	1,100	485.50
2016-10-04	976	979	967	970	1,400	485
2016-10-03	976	976	976	976	100	488
2016-09-30	971	978	971	976	800	488
2016-09-29	966	975	966	975	1,000	487.50
2016-09-28	965	973	955	973	2,600	486.50
2016-09-27	994	1,002	988	1,002	2,800	501
2016-09-26	996	996	984	994	3,400	497
2016-09-23	996	997	983	983	1,800	491.50
2016-09-21	995	996	990	996	1,400	498
2016-09-20	990	990	980	980	2,200	490
2016-09-16	990	990	985	990	500	495
2016-09-15	990	990	987	987	500	493.50
2016-09-14	987	990	987	990	1,300	495
2016-09-13	988	989	988	989	300	494.50
2016-09-12	981	983	981	983	500	491.50
2016-09-09	985	985	985	985	1,000	492.50
2016-09-08	988	988	986	986	300	493
2016-09-07	986	989	986	988	2,200	494
2016-09-06	984	984	984	984	100	492
2016-09-05	992	992	985	991	300	495.50
2016-09-02	975	982	975	982	200	491
2016-09-01	983	1,019	977	983	900	491.50
2016-08-31	967	969	967	968	2,300	484
2016-08-30	978	984	978	979	1,500	489.50
2016-08-29	980	1,048	980	1,021	1,900	510.50
2016-08-26	973	980	973	980	1,300	490
2016-08-25	971	973	971	973	200	486.50
2016-08-24	970	970	968	968	300	484
2016-08-23	969	969	969	969	100	484.50
2016-08-22	967	970	967	970	800	485
2016-08-19	967	969	967	969	500	484.50
2016-08-18	969	969	966	966	2,400	483
2016-08-17	968	975	968	975	1,100	487.50
2016-08-16	968	972	968	972	200	486
2016-08-15	970	970	970	970	100	485
2016-08-12	963	969	963	966	800	483
2016-08-10	965	965	963	963	300	481.50
2016-08-09	972	972	960	961	2,400	480.50
2016-08-05	973	973	973	973	200	486.50
2016-08-04	971	973	965	973	700	486.50
2016-08-03	964	964	964	964	100	482
2016-08-02	961	967	961	962	2,500	481
2016-08-01	985	985	965	965	1,300	482.50
2016-07-29	985	985	985	985	500	492.50
2016-07-28	977	987	977	977	1,500	488.50
2016-07-27	975	975	975	975	400	487.50
2016-07-25	983	983	973	973	2,100	486.50
2016-07-22	974	983	968	983	800	491.50
2016-07-21	975	975	974	974	200	487
2016-07-20	978	981	975	975	1,900	487.50
2016-07-19	979	979	978	978	200	489
2016-07-15	966	979	965	979	1,200	489.50
2016-07-14	976	980	976	977	1,400	488.50
2016-07-13	976	976	976	976	200	488
2016-07-12	975	975	965	965	200	482.50
2016-07-11	977	977	960	962	1,700	481
2016-07-08	964	964	962	962	1,600	481
2016-07-07	964	968	964	965	900	482.50
2016-07-06	963	978	963	963	300	481.50
2016-07-05	975	975	975	975	200	487.50
2016-07-04	962	975	962	975	300	487.50
2016-07-01	967	973	960	973	1,200	486.50
2016-06-30	961	967	961	967	1,100	483.50
2016-06-29	960	960	960	960	1,500	480
2016-06-28	961	963	960	960	1,200	480
2016-06-27	959	960	959	960	1,600	480
2016-06-24	977	977	959	959	2,700	479.50
2016-06-23	965	978	965	978	200	489
2016-06-22	967	970	966	966	600	483
2016-06-21	981	981	961	965	800	482.50
2016-06-20	965	982	965	981	300	490.50
2016-06-17	966	966	966	966	100	483
2016-06-16	970	970	967	967	700	483.50
2016-06-15	968	968	968	968	400	484
2016-06-14	974	980	973	975	2,200	487.50
2016-06-13	980	980	974	975	1,300	487.50
2016-06-10	980	980	980	980	800	490
2016-06-09	980	980	979	980	300	490
2016-06-08	980	980	980	980	200	490
2016-06-07	978	980	978	980	600	490
2016-06-06	980	980	977	977	900	488.50
2016-06-03	980	980	980	980	1,300	490
2016-06-02	981	988	980	980	300	490
2016-06-01	989	989	980	984	800	492
2016-05-31	990	990	989	989	700	494.50
2016-05-30	989	989	976	989	500	494.50
2016-05-27	974	974	973	973	500	486.50
2016-05-26	973	973	973	973	200	486.50
2016-05-25	966	975	966	970	800	485
2016-05-24	965	974	965	965	900	482.50
2016-05-23	964	971	964	965	1,200	482.50
2016-05-20	970	970	970	970	200	485
2016-05-19	962	962	962	962	200	481
2016-05-17	989	989	963	971	1,100	485.50
2016-05-16	970	990	970	989	700	494.50
2016-05-13	979	979	970	970	400	485
2016-05-12	974	974	957	957	2,300	478.50
2016-05-11	980	980	973	974	1,200	487
2016-05-10	965	974	965	974	1,000	487
2016-05-09	961	961	961	961	300	480.50
2016-05-02	970	970	965	965	600	482.50
2016-04-28	987	987	972	972	1,100	486
2016-04-27	969	969	969	969	100	484.50
2016-04-26	968	968	968	968	100	484
2016-04-25	968	968	968	968	100	484
2016-04-22	970	970	968	968	300	484
2016-04-21	969	969	968	968	200	484
2016-04-20	965	965	965	965	200	482.50
2016-04-19	987	987	965	965	900	482.50
2016-04-18	962	962	957	962	1,500	481
2016-04-15	962	962	962	962	100	481
2016-04-14	970	970	962	962	300	481
2016-04-13	966	966	959	959	400	479.50
2016-04-12	958	958	958	958	200	479
2016-04-11	989	989	960	960	600	480
2016-04-08	957	960	957	960	400	480
2016-04-06	959	959	959	959	300	479.50
2016-04-05	980	980	970	974	800	487
2016-04-04	970	980	970	980	1,300	490
2016-04-01	976	977	975	976	900	488
2016-03-31	975	983	975	983	600	491.50
2016-03-30	985	985	969	970	700	485
2016-03-29	948	985	940	985	2,300	492.50
2016-03-28	1,020	1,030	1,004	1,021	6,400	510.50
2016-03-25	1,030	1,030	1,001	1,020	1,600	510
2016-03-24	999	1,005	999	1,005	2,600	502.50
2016-03-23	997	1,000	996	1,000	2,000	500
2016-03-22	994	999	994	997	2,100	498.50
2016-03-18	1,000	1,000	993	1,000	2,000	500
2016-03-17	1,002	1,002	997	999	900	499.50
2016-03-16	1,003	1,003	998	998	1,300	499
2016-03-15	1,000	1,006	986	1,006	2,200	503
2016-03-14	999	1,000	998	1,000	3,100	500
2016-03-11	982	998	982	998	1,700	499
2016-03-10	977	993	977	993	1,100	496.50
2016-03-09	971	977	971	977	500	488.50
2016-03-08	997	997	988	988	700	494
2016-03-07	985	992	980	980	4,000	490
2016-03-03	990	990	985	985	400	492.50
2016-03-02	995	996	990	990	700	495
2016-03-01	990	990	985	990	700	495
2016-02-29	996	996	988	988	500	494
2016-02-26	987	996	987	996	1,300	498
2016-02-25	973	987	968	987	2,400	493.50
2016-02-24	970	984	970	984	300	492
2016-02-22	987	987	969	969	700	484.50
2016-02-19	970	987	970	987	400	493.50
2016-02-18	970	970	964	969	800	484.50
2016-02-17	954	954	951	951	300	475.50
2016-02-16	987	987	972	972	300	486
2016-02-15	946	987	946	987	2,200	493.50
2016-02-12	947	949	933	945	4,500	472.50
2016-02-10	990	990	954	955	1,000	477.50
2016-02-09	976	988	965	988	1,600	494
2016-02-08	984	984	984	984	1,300	492
2016-02-05	997	997	986	986	500	493
2016-02-04	986	998	985	998	400	499
2016-02-03	985	986	983	986	1,300	493
2016-02-02	1,000	1,000	995	995	800	497.50
2016-02-01	1,002	1,004	992	993	1,300	496.50
2016-01-29	989	992	989	992	600	496
2016-01-28	989	989	983	989	300	494.50
2016-01-27	966	985	965	985	900	492.50
2016-01-26	972	972	966	967	1,000	483.50
2016-01-25	960	971	958	971	1,300	485.50
2016-01-22	960	960	958	958	2,500	479
2016-01-21	955	966	955	965	3,400	482.50
2016-01-20	974	978	960	960	2,500	480
2016-01-19	971	986	970	970	1,100	485
2016-01-18	967	1,011	967	968	2,100	484
2016-01-15	990	999	965	999	1,100	499.50
2016-01-14	995	995	975	975	4,600	487.50
2016-01-13	999	999	999	999	100	499.50
2016-01-12	1,001	1,001	997	997	4,800	498.50
2016-01-08	1,000	1,000	995	1,000	1,500	500
2016-01-07	1,000	1,011	999	1,000	1,600	500
2016-01-06	1,000	1,000	1,000	1,000	800	500
2016-01-05	1,000	1,012	999	1,007	2,300	503.50
2016-01-04	1,000	1,001	1,000	1,001	2,300	500.50

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 [2016年度]

3066 (株)JBイレブンの時系列データ [2016年度]