3080 (株)ジェーソン 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 | 308 | 317 | 308 | 317 | 5,000 | 317 |
| 2007-12-27 | 324 | 328 | 310 | 315 | 18,800 | 315 |
| 2007-12-26 | 316 | 330 | 311 | 320 | 6,400 | 320 |
| 2007-12-25 | 335 | 335 | 306 | 317 | 15,600 | 317 |
| 2007-12-21 | 326 | 329 | 320 | 329 | 13,700 | 329 |
| 2007-12-20 | 341 | 341 | 320 | 335 | 12,800 | 335 |
| 2007-12-19 | 350 | 350 | 336 | 346 | 10,000 | 346 |
| 2007-12-18 | 346 | 356 | 345 | 353 | 7,800 | 353 |
| 2007-12-17 | 363 | 365 | 338 | 352 | 21,400 | 352 |
| 2007-12-14 | 369 | 372 | 365 | 369 | 7,600 | 369 |
| 2007-12-13 | 371 | 374 | 365 | 369 | 15,500 | 369 |
| 2007-12-12 | 379 | 379 | 372 | 376 | 5,600 | 376 |
| 2007-12-11 | 382 | 382 | 372 | 374 | 12,100 | 374 |
| 2007-12-10 | 368 | 388 | 367 | 382 | 26,600 | 382 |
| 2007-12-07 | 364 | 369 | 364 | 367 | 13,600 | 367 |
| 2007-12-06 | 373 | 374 | 362 | 374 | 26,800 | 374 |
| 2007-12-05 | 380 | 380 | 372 | 376 | 17,100 | 376 |
| 2007-12-04 | 383 | 383 | 377 | 380 | 2,800 | 380 |
| 2007-12-03 | 379 | 381 | 375 | 379 | 7,100 | 379 |
| 2007-11-30 | 381 | 383 | 374 | 383 | 3,200 | 383 |
| 2007-11-29 | 388 | 389 | 378 | 383 | 8,700 | 383 |
| 2007-11-28 | 374 | 387 | 373 | 385 | 11,100 | 385 |
| 2007-11-27 | 372 | 375 | 368 | 374 | 5,300 | 374 |
| 2007-11-26 | 371 | 375 | 369 | 373 | 4,900 | 373 |
| 2007-11-22 | 367 | 376 | 365 | 370 | 14,600 | 370 |
| 2007-11-21 | 366 | 374 | 366 | 368 | 6,400 | 368 |
| 2007-11-20 | 371 | 374 | 365 | 370 | 11,100 | 370 |
| 2007-11-19 | 380 | 389 | 374 | 381 | 12,100 | 381 |
| 2007-11-16 | 388 | 397 | 379 | 385 | 31,500 | 385 |
| 2007-11-15 | 383 | 386 | 379 | 383 | 26,800 | 383 |
| 2007-11-14 | 384 | 393 | 380 | 388 | 16,100 | 388 |
| 2007-11-13 | 378 | 385 | 375 | 379 | 9,800 | 379 |
| 2007-11-12 | 385 | 387 | 380 | 380 | 26,300 | 380 |
| 2007-11-09 | 401 | 404 | 392 | 398 | 6,200 | 398 |
| 2007-11-08 | 390 | 405 | 390 | 404 | 19,900 | 404 |
| 2007-11-07 | 405 | 414 | 400 | 405 | 23,000 | 405 |
| 2007-11-06 | 414 | 417 | 401 | 402 | 25,900 | 402 |
| 2007-11-05 | 430 | 430 | 413 | 414 | 19,100 | 414 |
| 2007-11-02 | 447 | 447 | 414 | 427 | 37,600 | 427 |
| 2007-11-01 | 443 | 444 | 434 | 444 | 6,300 | 444 |
| 2007-10-31 | 453 | 453 | 438 | 442 | 12,300 | 442 |
| 2007-10-30 | 458 | 458 | 441 | 450 | 16,100 | 450 |
| 2007-10-29 | 468 | 473 | 451 | 459 | 46,400 | 459 |
| 2007-10-26 | 435 | 468 | 430 | 468 | 185,400 | 468 |
| 2007-10-25 | 429 | 434 | 425 | 433 | 9,100 | 433 |
| 2007-10-24 | 440 | 444 | 425 | 437 | 20,000 | 437 |
| 2007-10-23 | 446 | 457 | 430 | 444 | 33,900 | 444 |
| 2007-10-22 | 450 | 450 | 429 | 443 | 23,500 | 443 |
| 2007-10-19 | 441 | 451 | 441 | 450 | 23,700 | 450 |
| 2007-10-18 | 436 | 453 | 436 | 453 | 28,200 | 453 |
| 2007-10-17 | 433 | 468 | 433 | 437 | 84,000 | 437 |
| 2007-10-16 | 451 | 451 | 429 | 438 | 40,700 | 438 |
| 2007-10-15 | 473 | 473 | 450 | 452 | 75,200 | 452 |
| 2007-10-12 | 459 | 524 | 458 | 474 | 260,500 | 474 |
| 2007-10-11 | 484 | 486 | 448 | 464 | 70,700 | 464 |
| 2007-10-10 | 536 | 550 | 464 | 477 | 308,100 | 477 |
| 2007-10-09 | 495 | 495 | 495 | 495 | 18,300 | 495 |
| 2007-10-05 | 414 | 419 | 410 | 415 | 18,700 | 415 |
| 2007-10-04 | 408 | 429 | 408 | 412 | 54,700 | 412 |
| 2007-10-03 | 399 | 404 | 395 | 404 | 22,700 | 404 |
| 2007-10-02 | 393 | 402 | 392 | 398 | 20,300 | 398 |
| 2007-10-01 | 395 | 402 | 394 | 396 | 10,700 | 396 |
| 2007-09-28 | 399 | 408 | 385 | 390 | 27,200 | 390 |
| 2007-09-27 | 389 | 399 | 385 | 395 | 19,700 | 395 |
| 2007-09-26 | 372 | 387 | 368 | 387 | 25,700 | 387 |
| 2007-09-25 | 383 | 390 | 370 | 370 | 20,600 | 370 |
| 2007-09-21 | 383 | 391 | 381 | 389 | 11,200 | 389 |
| 2007-09-20 | 387 | 410 | 382 | 390 | 26,100 | 390 |
| 2007-09-19 | 375 | 388 | 375 | 387 | 19,300 | 387 |
| 2007-09-18 | 389 | 389 | 372 | 379 | 15,700 | 379 |
| 2007-09-14 | 390 | 390 | 381 | 384 | 13,900 | 384 |
| 2007-09-13 | 384 | 390 | 381 | 382 | 16,900 | 382 |
| 2007-09-12 | 396 | 407 | 380 | 394 | 19,200 | 394 |
| 2007-09-11 | 405 | 438 | 395 | 400 | 176,500 | 400 |
| 2007-09-10 | 391 | 399 | 380 | 395 | 21,400 | 395 |
| 2007-09-07 | 411 | 413 | 401 | 406 | 13,700 | 406 |
| 2007-09-06 | 405 | 412 | 405 | 409 | 3,400 | 409 |
| 2007-09-05 | 419 | 419 | 407 | 415 | 18,500 | 415 |
| 2007-09-04 | 424 | 428 | 412 | 415 | 22,600 | 415 |
| 2007-09-03 | 432 | 437 | 424 | 424 | 8,400 | 424 |
| 2007-08-31 | 430 | 438 | 430 | 433 | 4,000 | 433 |
| 2007-08-30 | 435 | 440 | 430 | 431 | 7,900 | 431 |
| 2007-08-29 | 440 | 442 | 426 | 430 | 16,600 | 430 |
| 2007-08-28 | 443 | 450 | 443 | 448 | 6,200 | 448 |
| 2007-08-27 | 442 | 452 | 442 | 446 | 11,900 | 446 |
| 2007-08-24 | 451 | 483 | 436 | 450 | 159,200 | 450 |
| 2007-08-23 | 438 | 461 | 433 | 451 | 54,200 | 451 |
| 2007-08-22 | 430 | 437 | 421 | 436 | 22,000 | 436 |
| 2007-08-21 | 426 | 434 | 418 | 430 | 41,400 | 430 |
| 2007-08-20 | 395 | 430 | 395 | 417 | 70,800 | 417 |
| 2007-08-17 | 423 | 424 | 400 | 405 | 43,800 | 405 |
| 2007-08-16 | 423 | 424 | 416 | 423 | 38,100 | 423 |
| 2007-08-15 | 428 | 433 | 424 | 427 | 23,400 | 427 |
| 2007-08-14 | 437 | 437 | 428 | 433 | 14,300 | 433 |
| 2007-08-13 | 437 | 451 | 426 | 432 | 42,700 | 432 |
| 2007-08-10 | 421 | 477 | 421 | 432 | 278,200 | 432 |
| 2007-08-09 | 440 | 440 | 424 | 426 | 43,700 | 426 |
| 2007-08-08 | 440 | 445 | 426 | 440 | 57,200 | 440 |
| 2007-08-07 | 452 | 453 | 442 | 448 | 40,900 | 448 |
| 2007-08-06 | 445 | 454 | 444 | 450 | 29,300 | 450 |
| 2007-08-03 | 452 | 465 | 448 | 455 | 77,200 | 455 |
| 2007-08-02 | 460 | 462 | 451 | 454 | 33,700 | 454 |
| 2007-08-01 | 460 | 465 | 450 | 460 | 47,400 | 460 |
| 2007-07-31 | 469 | 469 | 456 | 460 | 61,000 | 460 |
| 2007-07-30 | 450 | 482 | 445 | 463 | 214,500 | 463 |
| 2007-07-27 | 450 | 463 | 449 | 453 | 81,000 | 453 |
| 2007-07-26 | 462 | 468 | 461 | 462 | 56,700 | 462 |
| 2007-07-25 | 465 | 471 | 458 | 466 | 106,800 | 466 |
| 2007-07-24 | 463 | 474 | 460 | 470 | 96,700 | 470 |
| 2007-07-23 | 473 | 474 | 458 | 465 | 115,300 | 465 |
| 2007-07-20 | 472 | 495 | 456 | 470 | 242,700 | 470 |
| 2007-07-19 | 480 | 490 | 470 | 470 | 143,900 | 470 |
| 2007-07-18 | 500 | 500 | 474 | 483 | 281,400 | 483 |
| 2007-07-17 | 470 | 518 | 456 | 511 | 786,700 | 511 |
| 2007-07-13 | 539 | 552 | 472 | 472 | 969,200 | 472 |
| 2007-07-12 | 464 | 527 | 455 | 521 | 1,139,200 | 521 |
| 2007-07-11 | 459 | 463 | 452 | 459 | 85,400 | 459 |
| 2007-07-10 | 480 | 480 | 464 | 464 | 79,500 | 464 |
| 2007-07-09 | 475 | 486 | 465 | 473 | 160,600 | 473 |
| 2007-07-06 | 452 | 509 | 452 | 474 | 867,800 | 474 |
| 2007-07-05 | 479 | 479 | 451 | 459 | 193,900 | 459 |
| 2007-07-04 | 515 | 517 | 474 | 474 | 306,700 | 474 |
| 2007-07-03 | 524 | 545 | 503 | 507 | 672,100 | 507 |
| 2007-07-02 | 501 | 549 | 500 | 517 | 1,018,600 | 517 |
| 2007-06-29 | 514 | 594 | 484 | 505 | 3,256,500 | 505 |
| 2007-06-28 | 429 | 504 | 414 | 504 | 1,549,400 | 504 |
| 2007-06-27 | 440 | 441 | 421 | 424 | 118,700 | 424 |
| 2007-06-26 | 460 | 465 | 441 | 444 | 155,300 | 444 |
| 2007-06-25 | 474 | 482 | 463 | 468 | 229,900 | 468 |
| 2007-06-22 | 460 | 490 | 453 | 478 | 478,700 | 478 |
| 2007-06-21 | 471 | 473 | 457 | 460 | 124,600 | 460 |
| 2007-06-20 | 468 | 475 | 464 | 471 | 141,400 | 471 |
| 2007-06-19 | 475 | 480 | 472 | 473 | 126,500 | 473 |
| 2007-06-18 | 486 | 493 | 479 | 479 | 171,100 | 479 |
| 2007-06-15 | 498 | 501 | 487 | 491 | 202,500 | 491 |
| 2007-06-14 | 488 | 513 | 484 | 507 | 442,700 | 507 |
| 2007-06-13 | 495 | 501 | 482 | 483 | 164,600 | 483 |
| 2007-06-12 | 528 | 528 | 487 | 505 | 377,800 | 505 |
| 2007-06-11 | 549 | 557 | 507 | 528 | 1,323,800 | 528 |
| 2007-06-08 | 492 | 500 | 465 | 483 | 331,500 | 483 |
| 2007-06-07 | 488 | 507 | 471 | 487 | 344,300 | 487 |
| 2007-06-06 | 490 | 507 | 479 | 485 | 284,300 | 485 |
| 2007-06-05 | 512 | 526 | 497 | 500 | 585,100 | 500 |
| 2007-06-04 | 535 | 544 | 516 | 517 | 303,200 | 517 |
| 2007-06-01 | 524 | 557 | 512 | 524 | 907,200 | 524 |
| 2007-05-31 | 563 | 563 | 527 | 527 | 307,500 | 527 |
| 2007-05-30 | 569 | 584 | 550 | 555 | 673,600 | 555 |
| 2007-05-29 | 564 | 600 | 546 | 559 | 938,200 | 559 |
| 2007-05-28 | 565 | 618 | 546 | 555 | 1,487,700 | 555 |
| 2007-05-25 | 480 | 608 | 475 | 581 | 2,703,800 | 581 |
| 2007-05-24 | 578 | 578 | 509 | 509 | 700,600 | 509 |
| 2007-05-23 | 606 | 624 | 571 | 573 | 869,800 | 573 |
| 2007-05-22 | 641 | 656 | 597 | 605 | 1,122,500 | 605 |
| 2007-05-21 | 623 | 656 | 589 | 625 | 1,595,000 | 625 |
| 2007-05-18 | 700 | 720 | 632 | 640 | 1,909,000 | 640 |
| 2007-05-17 | 659 | 729 | 631 | 713 | 4,831,600 | 713 |
| 2007-05-16 | 630 | 718 | 569 | 629 | 4,605,300 | 629 |
| 2007-05-15 | 649 | 694 | 649 | 649 | 2,010,400 | 649 |
| 2007-05-14 | 749 | 749 | 749 | 749 | 8,200 | 749 |
| 2007-05-11 | 849 | 849 | 849 | 849 | 39,100 | 849 |
| 2007-05-10 | 949 | 949 | 949 | 949 | 36,900 | 949 |
| 2007-05-09 | 849 | 849 | 849 | 849 | 367,400 | 849 |
| 2007-05-08 | 681 | 749 | 676 | 749 | 1,962,900 | 749 |
| 2007-05-07 | 595 | 649 | 570 | 649 | 3,694,100 | 649 |
| 2007-05-02 | 593 | 611 | 522 | 549 | 3,292,400 | 549 |
| 2007-05-01 | 480 | 520 | 480 | 520 | 1,980,100 | 520 |
| 2007-04-27 | 395 | 450 | 378 | 445 | 4,350,800 | 445 |
| 2007-04-26 | 370 | 394 | 363 | 370 | 3,368,800 | 370 |
分割・併合履歴 ： なし
