3080 (株)ジェーソン 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 | 251 | 251 | 240 | 250 | 500 | 250 |
| 2008-12-29 | 249 | 250 | 249 | 250 | 1,700 | 250 |
| 2008-12-26 | 228 | 249 | 228 | 249 | 300 | 249 |
| 2008-12-25 | 250 | 250 | 248 | 248 | 700 | 248 |
| 2008-12-24 | 245 | 245 | 245 | 245 | 100 | 245 |
| 2008-12-22 | 241 | 244 | 240 | 240 | 1,300 | 240 |
| 2008-12-19 | 240 | 255 | 240 | 241 | 6,800 | 241 |
| 2008-12-18 | 230 | 232 | 230 | 230 | 1,500 | 230 |
| 2008-12-17 | 234 | 235 | 220 | 230 | 2,400 | 230 |
| 2008-12-16 | 224 | 235 | 224 | 234 | 2,800 | 234 |
| 2008-12-15 | 212 | 212 | 211 | 211 | 800 | 211 |
| 2008-12-12 | 205 | 211 | 205 | 210 | 1,900 | 210 |
| 2008-12-11 | 205 | 205 | 202 | 205 | 900 | 205 |
| 2008-12-10 | 205 | 205 | 205 | 205 | 100 | 205 |
| 2008-12-09 | 205 | 205 | 205 | 205 | 400 | 205 |
| 2008-12-08 | 205 | 206 | 205 | 205 | 2,000 | 205 |
| 2008-12-05 | 201 | 201 | 201 | 201 | 100 | 201 |
| 2008-12-03 | 205 | 205 | 202 | 202 | 700 | 202 |
| 2008-12-02 | 203 | 203 | 200 | 200 | 1,100 | 200 |
| 2008-12-01 | 208 | 208 | 205 | 205 | 600 | 205 |
| 2008-11-28 | 208 | 208 | 208 | 208 | 100 | 208 |
| 2008-11-27 | 220 | 220 | 220 | 220 | 300 | 220 |
| 2008-11-26 | 209 | 215 | 205 | 215 | 11,900 | 215 |
| 2008-11-25 | 224 | 224 | 209 | 209 | 700 | 209 |
| 2008-11-21 | 220 | 225 | 205 | 210 | 2,600 | 210 |
| 2008-11-20 | 221 | 226 | 221 | 221 | 2,000 | 221 |
| 2008-11-19 | 206 | 206 | 200 | 201 | 800 | 201 |
| 2008-11-18 | 206 | 207 | 206 | 207 | 300 | 207 |
| 2008-11-17 | 218 | 218 | 205 | 206 | 7,400 | 206 |
| 2008-11-14 | 238 | 238 | 238 | 238 | 100 | 238 |
| 2008-11-13 | 227 | 244 | 221 | 238 | 1,400 | 238 |
| 2008-11-12 | 258 | 258 | 214 | 247 | 2,400 | 247 |
| 2008-11-11 | 255 | 259 | 240 | 258 | 2,300 | 258 |
| 2008-11-10 | 242 | 260 | 242 | 260 | 10,300 | 260 |
| 2008-11-07 | 205 | 240 | 205 | 235 | 12,200 | 235 |
| 2008-11-06 | 210 | 210 | 208 | 208 | 600 | 208 |
| 2008-11-05 | 201 | 220 | 201 | 216 | 8,700 | 216 |
| 2008-11-04 | 170 | 200 | 170 | 200 | 2,700 | 200 |
| 2008-10-31 | 173 | 173 | 165 | 167 | 4,900 | 167 |
| 2008-10-30 | 162 | 170 | 162 | 170 | 800 | 170 |
| 2008-10-29 | 160 | 174 | 160 | 170 | 2,300 | 170 |
| 2008-10-28 | 169 | 169 | 150 | 165 | 25,100 | 165 |
| 2008-10-27 | 175 | 175 | 170 | 170 | 3,000 | 170 |
| 2008-10-24 | 181 | 182 | 180 | 182 | 600 | 182 |
| 2008-10-23 | 190 | 190 | 180 | 181 | 5,400 | 181 |
| 2008-10-22 | 190 | 190 | 188 | 188 | 2,100 | 188 |
| 2008-10-21 | 188 | 190 | 188 | 190 | 41,000 | 190 |
| 2008-10-20 | 191 | 192 | 190 | 190 | 6,200 | 190 |
| 2008-10-17 | 194 | 197 | 192 | 196 | 1,900 | 196 |
| 2008-10-16 | 206 | 206 | 192 | 200 | 7,400 | 200 |
| 2008-10-15 | 208 | 208 | 195 | 205 | 5,400 | 205 |
| 2008-10-14 | 200 | 214 | 200 | 206 | 8,200 | 206 |
| 2008-10-10 | 215 | 215 | 175 | 190 | 10,500 | 190 |
| 2008-10-09 | 190 | 191 | 190 | 191 | 1,400 | 191 |
| 2008-10-08 | 201 | 201 | 190 | 190 | 3,700 | 190 |
| 2008-10-07 | 175 | 206 | 175 | 206 | 10,900 | 206 |
| 2008-10-06 | 220 | 225 | 210 | 225 | 700 | 225 |
| 2008-10-02 | 225 | 225 | 223 | 223 | 600 | 223 |
| 2008-10-01 | 229 | 230 | 227 | 229 | 1,800 | 229 |
| 2008-09-30 | 225 | 227 | 225 | 227 | 300 | 227 |
| 2008-09-29 | 234 | 234 | 226 | 226 | 700 | 226 |
| 2008-09-26 | 228 | 234 | 227 | 234 | 1,400 | 234 |
| 2008-09-25 | 230 | 238 | 230 | 238 | 400 | 238 |
| 2008-09-24 | 227 | 227 | 227 | 227 | 100 | 227 |
| 2008-09-22 | 239 | 240 | 234 | 237 | 1,400 | 237 |
| 2008-09-19 | 236 | 237 | 225 | 228 | 2,300 | 228 |
| 2008-09-18 | 247 | 248 | 235 | 235 | 800 | 235 |
| 2008-09-17 | 229 | 246 | 225 | 242 | 3,000 | 242 |
| 2008-09-16 | 215 | 250 | 215 | 242 | 7,800 | 242 |
| 2008-09-12 | 249 | 250 | 249 | 250 | 2,000 | 250 |
| 2008-09-11 | 244 | 244 | 244 | 244 | 100 | 244 |
| 2008-09-10 | 244 | 244 | 244 | 244 | 100 | 244 |
| 2008-09-09 | 245 | 245 | 235 | 245 | 1,200 | 245 |
| 2008-09-08 | 240 | 245 | 240 | 245 | 1,100 | 245 |
| 2008-09-05 | 245 | 245 | 240 | 245 | 1,400 | 245 |
| 2008-09-04 | 245 | 245 | 240 | 245 | 1,300 | 245 |
| 2008-09-03 | 245 | 245 | 245 | 245 | 100 | 245 |
| 2008-09-02 | 250 | 250 | 250 | 250 | 2,500 | 250 |
| 2008-09-01 | 250 | 250 | 244 | 250 | 1,300 | 250 |
| 2008-08-29 | 252 | 252 | 250 | 250 | 300 | 250 |
| 2008-08-28 | 251 | 251 | 250 | 251 | 400 | 251 |
| 2008-08-27 | 252 | 252 | 252 | 252 | 200 | 252 |
| 2008-08-26 | 250 | 250 | 250 | 250 | 600 | 250 |
| 2008-08-25 | 251 | 251 | 251 | 251 | 300 | 251 |
| 2008-08-19 | 246 | 264 | 246 | 264 | 600 | 264 |
| 2008-08-18 | 251 | 251 | 251 | 251 | 100 | 251 |
| 2008-08-15 | 248 | 265 | 248 | 265 | 1,400 | 265 |
| 2008-08-14 | 251 | 253 | 240 | 253 | 3,000 | 253 |
| 2008-08-13 | 268 | 268 | 255 | 255 | 200 | 255 |
| 2008-08-12 | 260 | 269 | 260 | 260 | 400 | 260 |
| 2008-08-11 | 270 | 270 | 270 | 270 | 200 | 270 |
| 2008-08-08 | 265 | 270 | 265 | 270 | 8,500 | 270 |
| 2008-08-07 | 270 | 270 | 270 | 270 | 1,200 | 270 |
| 2008-08-06 | 270 | 270 | 270 | 270 | 3,600 | 270 |
| 2008-08-05 | 255 | 270 | 255 | 270 | 1,700 | 270 |
| 2008-08-04 | 261 | 269 | 261 | 265 | 6,400 | 265 |
| 2008-08-01 | 260 | 260 | 260 | 260 | 2,200 | 260 |
| 2008-07-31 | 250 | 260 | 250 | 260 | 8,000 | 260 |
| 2008-07-30 | 260 | 261 | 260 | 260 | 11,400 | 260 |
| 2008-07-29 | 251 | 259 | 251 | 259 | 300 | 259 |
| 2008-07-28 | 255 | 259 | 250 | 259 | 4,200 | 259 |
| 2008-07-25 | 259 | 259 | 259 | 259 | 400 | 259 |
| 2008-07-24 | 254 | 259 | 250 | 259 | 4,300 | 259 |
| 2008-07-23 | 251 | 251 | 250 | 250 | 5,400 | 250 |
| 2008-07-22 | 252 | 254 | 235 | 254 | 2,000 | 254 |
| 2008-07-17 | 258 | 258 | 252 | 257 | 800 | 257 |
| 2008-07-16 | 246 | 259 | 245 | 259 | 5,500 | 259 |
| 2008-07-15 | 251 | 259 | 251 | 256 | 11,600 | 256 |
| 2008-07-14 | 245 | 250 | 241 | 249 | 2,600 | 249 |
| 2008-07-11 | 240 | 241 | 240 | 241 | 500 | 241 |
| 2008-07-10 | 235 | 243 | 234 | 243 | 1,100 | 243 |
| 2008-07-09 | 244 | 247 | 235 | 247 | 2,300 | 247 |
| 2008-07-08 | 241 | 241 | 240 | 240 | 500 | 240 |
| 2008-07-07 | 250 | 250 | 240 | 240 | 1,100 | 240 |
| 2008-07-04 | 250 | 250 | 241 | 250 | 1,900 | 250 |
| 2008-07-03 | 249 | 250 | 246 | 250 | 300 | 250 |
| 2008-07-02 | 250 | 263 | 250 | 253 | 4,400 | 253 |
| 2008-07-01 | 250 | 250 | 250 | 250 | 6,100 | 250 |
| 2008-06-30 | 250 | 250 | 250 | 250 | 200 | 250 |
| 2008-06-27 | 245 | 250 | 242 | 250 | 4,800 | 250 |
| 2008-06-26 | 250 | 252 | 241 | 250 | 3,600 | 250 |
| 2008-06-25 | 253 | 253 | 250 | 250 | 5,000 | 250 |
| 2008-06-24 | 252 | 253 | 251 | 253 | 1,900 | 253 |
| 2008-06-23 | 255 | 255 | 250 | 253 | 4,800 | 253 |
| 2008-06-20 | 255 | 255 | 255 | 255 | 1,200 | 255 |
| 2008-06-19 | 252 | 258 | 252 | 255 | 5,700 | 255 |
| 2008-06-18 | 260 | 260 | 251 | 255 | 5,100 | 255 |
| 2008-06-17 | 261 | 264 | 259 | 260 | 2,000 | 260 |
| 2008-06-16 | 266 | 266 | 259 | 265 | 2,800 | 265 |
| 2008-06-13 | 280 | 280 | 263 | 266 | 9,000 | 266 |
| 2008-06-12 | 270 | 270 | 254 | 263 | 7,200 | 263 |
| 2008-06-11 | 270 | 271 | 268 | 269 | 900 | 269 |
| 2008-06-10 | 270 | 280 | 265 | 270 | 9,400 | 270 |
| 2008-06-09 | 267 | 269 | 264 | 268 | 6,800 | 268 |
| 2008-06-06 | 259 | 271 | 259 | 269 | 7,000 | 269 |
| 2008-06-05 | 255 | 259 | 255 | 258 | 1,600 | 258 |
| 2008-06-04 | 258 | 261 | 258 | 260 | 5,600 | 260 |
| 2008-06-03 | 255 | 256 | 251 | 256 | 3,300 | 256 |
| 2008-06-02 | 254 | 258 | 254 | 258 | 2,500 | 258 |
| 2008-05-30 | 255 | 257 | 255 | 257 | 900 | 257 |
| 2008-05-29 | 253 | 258 | 253 | 256 | 1,400 | 256 |
| 2008-05-28 | 255 | 258 | 254 | 258 | 400 | 258 |
| 2008-05-27 | 250 | 260 | 250 | 260 | 11,500 | 260 |
| 2008-05-26 | 259 | 259 | 256 | 256 | 1,700 | 256 |
| 2008-05-23 | 257 | 260 | 256 | 260 | 400 | 260 |
| 2008-05-22 | 257 | 258 | 257 | 257 | 1,300 | 257 |
| 2008-05-21 | 261 | 261 | 258 | 258 | 800 | 258 |
| 2008-05-20 | 262 | 262 | 258 | 261 | 3,500 | 261 |
| 2008-05-19 | 261 | 262 | 259 | 261 | 1,100 | 261 |
| 2008-05-16 | 267 | 267 | 262 | 265 | 600 | 265 |
| 2008-05-15 | 267 | 268 | 262 | 267 | 2,200 | 267 |
| 2008-05-14 | 264 | 265 | 252 | 260 | 3,600 | 260 |
| 2008-05-13 | 262 | 262 | 259 | 259 | 1,700 | 259 |
| 2008-05-12 | 261 | 264 | 260 | 264 | 3,600 | 264 |
| 2008-05-09 | 260 | 263 | 260 | 262 | 1,500 | 262 |
| 2008-05-08 | 264 | 264 | 259 | 259 | 1,500 | 259 |
| 2008-05-07 | 260 | 265 | 260 | 263 | 3,500 | 263 |
| 2008-05-02 | 257 | 260 | 257 | 260 | 2,400 | 260 |
| 2008-05-01 | 257 | 258 | 255 | 257 | 3,200 | 257 |
| 2008-04-30 | 258 | 264 | 256 | 256 | 3,200 | 256 |
| 2008-04-28 | 254 | 264 | 254 | 261 | 3,900 | 261 |
| 2008-04-25 | 264 | 264 | 260 | 264 | 5,000 | 264 |
| 2008-04-24 | 265 | 266 | 263 | 264 | 5,400 | 264 |
| 2008-04-23 | 263 | 268 | 261 | 268 | 800 | 268 |
| 2008-04-22 | 267 | 269 | 265 | 268 | 2,000 | 268 |
| 2008-04-21 | 275 | 275 | 273 | 273 | 600 | 273 |
| 2008-04-18 | 267 | 275 | 262 | 275 | 1,500 | 275 |
| 2008-04-17 | 263 | 263 | 258 | 262 | 2,600 | 262 |
| 2008-04-16 | 262 | 263 | 255 | 261 | 9,200 | 261 |
| 2008-04-15 | 278 | 278 | 256 | 258 | 6,400 | 258 |
| 2008-04-14 | 284 | 284 | 262 | 273 | 1,900 | 273 |
| 2008-04-11 | 251 | 280 | 250 | 279 | 10,200 | 279 |
| 2008-04-10 | 271 | 271 | 252 | 256 | 13,700 | 256 |
| 2008-04-09 | 279 | 281 | 276 | 276 | 3,100 | 276 |
| 2008-04-08 | 278 | 280 | 271 | 280 | 2,900 | 280 |
| 2008-04-07 | 274 | 280 | 274 | 280 | 800 | 280 |
| 2008-04-04 | 281 | 281 | 280 | 280 | 200 | 280 |
| 2008-04-03 | 279 | 283 | 277 | 277 | 1,400 | 277 |
| 2008-04-02 | 273 | 275 | 273 | 275 | 400 | 275 |
| 2008-04-01 | 271 | 280 | 270 | 280 | 500 | 280 |
| 2008-03-31 | 279 | 282 | 263 | 282 | 1,700 | 282 |
| 2008-03-28 | 287 | 290 | 271 | 279 | 5,100 | 279 |
| 2008-03-27 | 284 | 294 | 276 | 282 | 1,500 | 282 |
| 2008-03-26 | 279 | 282 | 270 | 282 | 2,700 | 282 |
| 2008-03-25 | 267 | 279 | 267 | 279 | 700 | 279 |
| 2008-03-24 | 274 | 274 | 270 | 272 | 1,100 | 272 |
| 2008-03-21 | 267 | 270 | 260 | 270 | 1,100 | 270 |
| 2008-03-19 | 270 | 272 | 270 | 272 | 2,200 | 272 |
| 2008-03-18 | 265 | 273 | 263 | 270 | 1,900 | 270 |
| 2008-03-17 | 271 | 274 | 262 | 263 | 2,800 | 263 |
| 2008-03-14 | 288 | 288 | 276 | 280 | 2,000 | 280 |
| 2008-03-13 | 267 | 286 | 267 | 284 | 3,200 | 284 |
| 2008-03-12 | 275 | 278 | 270 | 278 | 3,100 | 278 |
| 2008-03-11 | 266 | 270 | 266 | 270 | 600 | 270 |
| 2008-03-10 | 272 | 274 | 260 | 265 | 2,600 | 265 |
| 2008-03-07 | 273 | 285 | 273 | 283 | 2,900 | 283 |
| 2008-03-06 | 273 | 277 | 272 | 272 | 2,900 | 272 |
| 2008-03-05 | 277 | 277 | 271 | 271 | 2,900 | 271 |
| 2008-03-04 | 277 | 287 | 275 | 287 | 2,700 | 287 |
| 2008-03-03 | 274 | 288 | 274 | 288 | 2,000 | 288 |
| 2008-02-29 | 295 | 295 | 286 | 291 | 1,900 | 291 |
| 2008-02-28 | 300 | 300 | 290 | 290 | 2,100 | 290 |
| 2008-02-27 | 300 | 300 | 290 | 300 | 2,400 | 300 |
| 2008-02-26 | 304 | 310 | 290 | 310 | 7,100 | 310 |
| 2008-02-25 | 307 | 310 | 300 | 310 | 2,200 | 310 |
| 2008-02-22 | 305 | 307 | 300 | 307 | 1,900 | 307 |
| 2008-02-21 | 303 | 307 | 299 | 305 | 1,200 | 305 |
| 2008-02-20 | 312 | 312 | 295 | 308 | 2,900 | 308 |
| 2008-02-19 | 320 | 320 | 315 | 316 | 1,200 | 316 |
| 2008-02-18 | 317 | 321 | 315 | 320 | 4,800 | 320 |
| 2008-02-15 | 303 | 316 | 302 | 316 | 4,900 | 316 |
| 2008-02-14 | 304 | 304 | 301 | 302 | 1,300 | 302 |
| 2008-02-13 | 300 | 301 | 292 | 301 | 3,200 | 301 |
| 2008-02-12 | 300 | 309 | 290 | 305 | 2,600 | 305 |
| 2008-02-08 | 314 | 314 | 303 | 310 | 1,800 | 310 |
| 2008-02-07 | 320 | 320 | 314 | 316 | 500 | 316 |
| 2008-02-06 | 305 | 319 | 305 | 318 | 2,600 | 318 |
| 2008-02-05 | 330 | 330 | 310 | 329 | 9,200 | 329 |
| 2008-02-04 | 328 | 337 | 319 | 330 | 14,000 | 330 |
| 2008-02-01 | 312 | 339 | 310 | 328 | 5,700 | 328 |
| 2008-01-31 | 296 | 317 | 296 | 317 | 7,200 | 317 |
| 2008-01-30 | 289 | 296 | 285 | 296 | 2,600 | 296 |
| 2008-01-29 | 285 | 296 | 285 | 295 | 4,300 | 295 |
| 2008-01-28 | 266 | 290 | 266 | 285 | 6,200 | 285 |
| 2008-01-25 | 266 | 275 | 264 | 268 | 4,800 | 268 |
| 2008-01-24 | 263 | 270 | 263 | 270 | 700 | 270 |
| 2008-01-23 | 275 | 275 | 260 | 270 | 2,600 | 270 |
| 2008-01-22 | 269 | 278 | 263 | 274 | 3,100 | 274 |
| 2008-01-21 | 274 | 276 | 265 | 276 | 1,400 | 276 |
| 2008-01-18 | 260 | 274 | 260 | 273 | 5,100 | 273 |
| 2008-01-17 | 250 | 265 | 250 | 263 | 23,300 | 263 |
| 2008-01-16 | 258 | 280 | 256 | 264 | 36,700 | 264 |
| 2008-01-15 | 288 | 288 | 260 | 263 | 7,300 | 263 |
| 2008-01-11 | 286 | 288 | 278 | 286 | 5,300 | 286 |
| 2008-01-10 | 292 | 293 | 285 | 286 | 10,100 | 286 |
| 2008-01-09 | 296 | 297 | 286 | 295 | 6,900 | 295 |
| 2008-01-08 | 305 | 305 | 299 | 302 | 1,900 | 302 |
| 2008-01-07 | 306 | 308 | 296 | 300 | 6,400 | 300 |
| 2008-01-04 | 310 | 310 | 300 | 310 | 10,400 | 310 |
分割・併合履歴 ： なし
