3080 (株)ジェーソン 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 | 204 | 204 | 199 | 203 | 7,800 | 203 |
| 2009-12-29 | 197 | 205 | 197 | 201 | 7,000 | 201 |
| 2009-12-28 | 200 | 205 | 200 | 205 | 7,100 | 205 |
| 2009-12-25 | 204 | 206 | 204 | 206 | 1,600 | 206 |
| 2009-12-24 | 208 | 209 | 200 | 205 | 6,300 | 205 |
| 2009-12-22 | 211 | 213 | 202 | 207 | 8,800 | 207 |
| 2009-12-21 | 207 | 210 | 207 | 209 | 7,300 | 209 |
| 2009-12-18 | 224 | 224 | 209 | 220 | 9,500 | 220 |
| 2009-12-17 | 208 | 210 | 204 | 209 | 1,800 | 209 |
| 2009-12-16 | 202 | 206 | 202 | 204 | 6,400 | 204 |
| 2009-12-15 | 207 | 211 | 204 | 211 | 2,000 | 211 |
| 2009-12-14 | 205 | 210 | 205 | 208 | 20,300 | 208 |
| 2009-12-11 | 216 | 216 | 205 | 212 | 5,300 | 212 |
| 2009-12-10 | 213 | 216 | 212 | 216 | 1,600 | 216 |
| 2009-12-09 | 218 | 220 | 212 | 220 | 4,500 | 220 |
| 2009-12-08 | 223 | 227 | 211 | 220 | 23,300 | 220 |
| 2009-12-07 | 270 | 309 | 204 | 218 | 136,100 | 218 |
| 2009-12-04 | 200 | 275 | 200 | 245 | 10,200 | 245 |
| 2009-12-03 | 205 | 205 | 199 | 200 | 1,200 | 200 |
| 2009-12-02 | 205 | 205 | 204 | 204 | 1,300 | 204 |
| 2009-11-27 | 201 | 201 | 201 | 201 | 100 | 201 |
| 2009-11-26 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-11-25 | 210 | 210 | 210 | 210 | 100 | 210 |
| 2009-11-24 | 217 | 217 | 217 | 217 | 500 | 217 |
| 2009-11-20 | 216 | 220 | 207 | 207 | 1,700 | 207 |
| 2009-11-19 | 205 | 211 | 205 | 211 | 700 | 211 |
| 2009-11-18 | 205 | 205 | 205 | 205 | 200 | 205 |
| 2009-11-17 | 210 | 210 | 210 | 210 | 400 | 210 |
| 2009-11-16 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2009-11-13 | 210 | 210 | 206 | 210 | 2,800 | 210 |
| 2009-11-12 | 215 | 215 | 215 | 215 | 200 | 215 |
| 2009-11-11 | 210 | 210 | 210 | 210 | 300 | 210 |
| 2009-11-10 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2009-11-06 | 220 | 220 | 206 | 215 | 2,300 | 215 |
| 2009-11-05 | 223 | 223 | 216 | 218 | 1,500 | 218 |
| 2009-11-04 | 224 | 225 | 224 | 225 | 200 | 225 |
| 2009-11-02 | 225 | 225 | 225 | 225 | 100 | 225 |
| 2009-10-30 | 228 | 228 | 222 | 225 | 1,900 | 225 |
| 2009-10-28 | 225 | 225 | 225 | 225 | 3,800 | 225 |
| 2009-10-27 | 234 | 234 | 230 | 231 | 1,800 | 231 |
| 2009-10-26 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2009-10-23 | 234 | 237 | 234 | 237 | 800 | 237 |
| 2009-10-22 | 238 | 239 | 235 | 235 | 1,400 | 235 |
| 2009-10-21 | 240 | 240 | 240 | 240 | 1,600 | 240 |
| 2009-10-20 | 245 | 245 | 240 | 241 | 3,500 | 241 |
| 2009-10-19 | 242 | 243 | 242 | 243 | 300 | 243 |
| 2009-10-16 | 242 | 242 | 242 | 242 | 100 | 242 |
| 2009-10-15 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2009-10-14 | 250 | 250 | 250 | 250 | 200 | 250 |
| 2009-10-13 | 252 | 257 | 250 | 257 | 1,100 | 257 |
| 2009-10-08 | 252 | 252 | 252 | 252 | 300 | 252 |
| 2009-10-07 | 241 | 242 | 241 | 242 | 300 | 242 |
| 2009-10-05 | 237 | 237 | 237 | 237 | 100 | 237 |
| 2009-10-02 | 232 | 243 | 232 | 237 | 700 | 237 |
| 2009-10-01 | 240 | 250 | 240 | 250 | 900 | 250 |
| 2009-09-30 | 250 | 250 | 250 | 250 | 300 | 250 |
| 2009-09-29 | 241 | 250 | 241 | 250 | 10,200 | 250 |
| 2009-09-28 | 248 | 248 | 245 | 245 | 600 | 245 |
| 2009-09-18 | 265 | 265 | 250 | 256 | 2,500 | 256 |
| 2009-09-17 | 253 | 255 | 253 | 255 | 400 | 255 |
| 2009-09-16 | 251 | 252 | 250 | 252 | 500 | 252 |
| 2009-09-15 | 246 | 255 | 246 | 253 | 1,600 | 253 |
| 2009-09-14 | 255 | 255 | 253 | 253 | 1,100 | 253 |
| 2009-09-10 | 260 | 260 | 255 | 255 | 1,500 | 255 |
| 2009-09-09 | 261 | 261 | 261 | 261 | 100 | 261 |
| 2009-09-07 | 264 | 264 | 264 | 264 | 700 | 264 |
| 2009-09-04 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2009-09-03 | 257 | 258 | 257 | 257 | 800 | 257 |
| 2009-09-01 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2009-08-31 | 260 | 260 | 260 | 260 | 200 | 260 |
| 2009-08-28 | 260 | 262 | 260 | 262 | 200 | 262 |
| 2009-08-27 | 260 | 260 | 260 | 260 | 300 | 260 |
| 2009-08-26 | 270 | 270 | 255 | 260 | 1,700 | 260 |
| 2009-08-25 | 271 | 271 | 270 | 270 | 600 | 270 |
| 2009-08-24 | 275 | 275 | 272 | 272 | 200 | 272 |
| 2009-08-21 | 271 | 275 | 266 | 275 | 800 | 275 |
| 2009-08-20 | 278 | 279 | 278 | 279 | 1,300 | 279 |
| 2009-08-19 | 269 | 277 | 267 | 277 | 900 | 277 |
| 2009-08-18 | 262 | 265 | 257 | 265 | 700 | 265 |
| 2009-08-17 | 263 | 270 | 262 | 262 | 400 | 262 |
| 2009-08-14 | 268 | 268 | 262 | 268 | 900 | 268 |
| 2009-08-13 | 270 | 270 | 263 | 268 | 800 | 268 |
| 2009-08-12 | 267 | 270 | 265 | 270 | 600 | 270 |
| 2009-08-11 | 272 | 272 | 272 | 272 | 300 | 272 |
| 2009-08-07 | 267 | 270 | 267 | 270 | 200 | 270 |
| 2009-08-05 | 272 | 272 | 272 | 272 | 100 | 272 |
| 2009-08-04 | 266 | 271 | 266 | 271 | 400 | 271 |
| 2009-07-31 | 267 | 267 | 267 | 267 | 700 | 267 |
| 2009-07-30 | 267 | 267 | 267 | 267 | 100 | 267 |
| 2009-07-29 | 261 | 268 | 261 | 268 | 1,500 | 268 |
| 2009-07-28 | 272 | 272 | 271 | 271 | 500 | 271 |
| 2009-07-24 | 273 | 273 | 273 | 273 | 1,500 | 273 |
| 2009-07-23 | 276 | 276 | 275 | 275 | 300 | 275 |
| 2009-07-22 | 278 | 280 | 275 | 278 | 3,100 | 278 |
| 2009-07-21 | 278 | 278 | 275 | 278 | 300 | 278 |
| 2009-07-17 | 279 | 280 | 273 | 274 | 1,800 | 274 |
| 2009-07-16 | 269 | 277 | 269 | 277 | 700 | 277 |
| 2009-07-15 | 279 | 279 | 271 | 271 | 1,500 | 271 |
| 2009-07-14 | 269 | 279 | 269 | 279 | 2,800 | 279 |
| 2009-07-13 | 279 | 279 | 279 | 279 | 200 | 279 |
| 2009-07-10 | 277 | 279 | 277 | 279 | 1,500 | 279 |
| 2009-07-09 | 278 | 279 | 278 | 279 | 300 | 279 |
| 2009-07-08 | 275 | 279 | 274 | 279 | 2,500 | 279 |
| 2009-07-07 | 274 | 279 | 274 | 279 | 1,600 | 279 |
| 2009-07-06 | 277 | 277 | 274 | 274 | 600 | 274 |
| 2009-07-03 | 280 | 280 | 276 | 276 | 300 | 276 |
| 2009-07-02 | 270 | 285 | 270 | 285 | 1,300 | 285 |
| 2009-07-01 | 290 | 299 | 268 | 270 | 5,200 | 270 |
| 2009-06-30 | 267 | 272 | 267 | 272 | 200 | 272 |
| 2009-06-29 | 273 | 273 | 267 | 267 | 2,900 | 267 |
| 2009-06-26 | 267 | 267 | 267 | 267 | 800 | 267 |
| 2009-06-25 | 268 | 270 | 251 | 270 | 2,300 | 270 |
| 2009-06-24 | 277 | 278 | 277 | 278 | 1,200 | 278 |
| 2009-06-23 | 261 | 261 | 261 | 261 | 100 | 261 |
| 2009-06-22 | 259 | 263 | 259 | 263 | 600 | 263 |
| 2009-06-19 | 275 | 275 | 262 | 273 | 6,900 | 273 |
| 2009-06-18 | 266 | 266 | 255 | 255 | 1,600 | 255 |
| 2009-06-17 | 268 | 268 | 266 | 267 | 600 | 267 |
| 2009-06-16 | 264 | 269 | 260 | 269 | 2,000 | 269 |
| 2009-06-15 | 256 | 261 | 256 | 260 | 4,000 | 260 |
| 2009-06-12 | 259 | 259 | 255 | 256 | 500 | 256 |
| 2009-06-11 | 261 | 261 | 254 | 254 | 700 | 254 |
| 2009-06-10 | 253 | 259 | 253 | 257 | 800 | 257 |
| 2009-06-09 | 253 | 254 | 253 | 253 | 1,300 | 253 |
| 2009-06-08 | 251 | 253 | 250 | 250 | 2,500 | 250 |
| 2009-06-05 | 263 | 267 | 261 | 261 | 2,300 | 261 |
| 2009-06-04 | 258 | 268 | 258 | 258 | 2,200 | 258 |
| 2009-06-03 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-06-02 | 254 | 254 | 252 | 252 | 400 | 252 |
| 2009-06-01 | 257 | 257 | 253 | 253 | 300 | 253 |
| 2009-05-29 | 250 | 250 | 250 | 250 | 200 | 250 |
| 2009-05-28 | 246 | 246 | 246 | 246 | 200 | 246 |
| 2009-05-26 | 252 | 252 | 242 | 242 | 1,100 | 242 |
| 2009-05-21 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2009-05-20 | 250 | 268 | 250 | 268 | 5,900 | 268 |
| 2009-05-19 | 250 | 250 | 242 | 242 | 200 | 242 |
| 2009-05-18 | 250 | 250 | 250 | 250 | 600 | 250 |
| 2009-05-15 | 249 | 250 | 249 | 250 | 300 | 250 |
| 2009-05-14 | 249 | 249 | 249 | 249 | 100 | 249 |
| 2009-05-13 | 249 | 249 | 245 | 249 | 600 | 249 |
| 2009-05-12 | 243 | 245 | 240 | 240 | 1,900 | 240 |
| 2009-05-11 | 249 | 250 | 242 | 245 | 500 | 245 |
| 2009-05-08 | 247 | 247 | 246 | 247 | 1,000 | 247 |
| 2009-05-07 | 237 | 250 | 237 | 250 | 2,200 | 250 |
| 2009-05-01 | 242 | 250 | 242 | 245 | 1,200 | 245 |
| 2009-04-30 | 253 | 253 | 250 | 250 | 900 | 250 |
| 2009-04-28 | 250 | 259 | 250 | 259 | 700 | 259 |
| 2009-04-24 | 259 | 259 | 255 | 255 | 300 | 255 |
| 2009-04-23 | 257 | 258 | 257 | 258 | 200 | 258 |
| 2009-04-22 | 252 | 252 | 252 | 252 | 100 | 252 |
| 2009-04-21 | 255 | 265 | 255 | 265 | 1,100 | 265 |
| 2009-04-20 | 265 | 265 | 255 | 260 | 1,900 | 260 |
| 2009-04-16 | 259 | 259 | 257 | 258 | 1,200 | 258 |
| 2009-04-15 | 253 | 257 | 252 | 257 | 300 | 257 |
| 2009-04-14 | 258 | 258 | 252 | 255 | 2,600 | 255 |
| 2009-04-13 | 261 | 265 | 260 | 265 | 400 | 265 |
| 2009-04-10 | 256 | 266 | 256 | 266 | 1,200 | 266 |
| 2009-04-09 | 255 | 258 | 250 | 258 | 700 | 258 |
| 2009-04-08 | 250 | 250 | 250 | 250 | 200 | 250 |
| 2009-04-06 | 260 | 265 | 250 | 260 | 1,200 | 260 |
| 2009-04-03 | 250 | 260 | 250 | 260 | 200 | 260 |
| 2009-04-02 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2009-04-01 | 250 | 255 | 250 | 250 | 500 | 250 |
| 2009-03-27 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2009-03-25 | 250 | 251 | 250 | 250 | 400 | 250 |
| 2009-03-24 | 250 | 250 | 250 | 250 | 500 | 250 |
| 2009-03-23 | 255 | 255 | 246 | 246 | 2,400 | 246 |
| 2009-03-19 | 251 | 255 | 240 | 250 | 2,500 | 250 |
| 2009-03-18 | 255 | 255 | 241 | 241 | 2,100 | 241 |
| 2009-03-17 | 241 | 249 | 237 | 241 | 1,400 | 241 |
| 2009-03-16 | 240 | 240 | 240 | 240 | 1,400 | 240 |
| 2009-03-13 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2009-03-10 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-03-06 | 252 | 261 | 252 | 261 | 700 | 261 |
| 2009-03-05 | 250 | 250 | 240 | 240 | 1,400 | 240 |
| 2009-03-04 | 262 | 264 | 262 | 262 | 2,900 | 262 |
| 2009-03-02 | 260 | 265 | 260 | 265 | 800 | 265 |
| 2009-02-27 | 245 | 255 | 245 | 250 | 500 | 250 |
| 2009-02-25 | 242 | 247 | 242 | 245 | 1,200 | 245 |
| 2009-02-24 | 239 | 250 | 239 | 250 | 2,300 | 250 |
| 2009-02-23 | 274 | 274 | 269 | 269 | 500 | 269 |
| 2009-02-20 | 288 | 289 | 272 | 273 | 1,500 | 273 |
| 2009-02-19 | 268 | 278 | 268 | 278 | 800 | 278 |
| 2009-02-18 | 280 | 280 | 280 | 280 | 1,100 | 280 |
| 2009-02-17 | 285 | 285 | 273 | 273 | 200 | 273 |
| 2009-02-16 | 290 | 290 | 287 | 287 | 1,100 | 287 |
| 2009-02-13 | 285 | 285 | 280 | 280 | 1,200 | 280 |
| 2009-02-12 | 266 | 285 | 266 | 285 | 3,700 | 285 |
| 2009-02-10 | 265 | 275 | 265 | 267 | 3,200 | 267 |
| 2009-02-09 | 282 | 282 | 274 | 274 | 4,000 | 274 |
| 2009-02-06 | 275 | 275 | 275 | 275 | 1,100 | 275 |
| 2009-02-05 | 270 | 280 | 268 | 275 | 800 | 275 |
| 2009-02-04 | 280 | 280 | 269 | 280 | 1,600 | 280 |
| 2009-02-03 | 269 | 275 | 269 | 275 | 200 | 275 |
| 2009-02-02 | 275 | 278 | 271 | 278 | 1,500 | 278 |
| 2009-01-30 | 268 | 272 | 265 | 272 | 3,800 | 272 |
| 2009-01-29 | 270 | 271 | 266 | 268 | 2,500 | 268 |
| 2009-01-28 | 270 | 274 | 269 | 274 | 1,000 | 274 |
| 2009-01-27 | 274 | 274 | 266 | 272 | 3,900 | 272 |
| 2009-01-26 | 284 | 287 | 273 | 278 | 6,100 | 278 |
| 2009-01-23 | 270 | 282 | 265 | 279 | 11,400 | 279 |
| 2009-01-22 | 264 | 270 | 264 | 270 | 1,000 | 270 |
| 2009-01-21 | 265 | 272 | 265 | 272 | 4,900 | 272 |
| 2009-01-20 | 280 | 282 | 260 | 275 | 9,600 | 275 |
| 2009-01-19 | 282 | 282 | 262 | 280 | 4,600 | 280 |
| 2009-01-16 | 290 | 310 | 275 | 282 | 15,700 | 282 |
| 2009-01-15 | 265 | 282 | 265 | 282 | 5,100 | 282 |
| 2009-01-14 | 260 | 270 | 257 | 270 | 5,000 | 270 |
| 2009-01-13 | 252 | 260 | 250 | 260 | 4,000 | 260 |
| 2009-01-09 | 255 | 255 | 255 | 255 | 600 | 255 |
| 2009-01-08 | 252 | 252 | 245 | 252 | 800 | 252 |
| 2009-01-07 | 255 | 255 | 248 | 254 | 400 | 254 |
| 2009-01-06 | 251 | 251 | 250 | 250 | 1,700 | 250 |
| 2009-01-05 | 240 | 245 | 239 | 245 | 2,100 | 245 |
分割・併合履歴 ： なし
