3080 (株)ジェーソン の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 195 | 198 | 190 | 198 | 1,700 | 198 |
| 2010-12-29 | 198 | 198 | 198 | 198 | 100 | 198 |
| 2010-12-28 | 198 | 198 | 196 | 196 | 3,800 | 196 |
| 2010-12-27 | 198 | 198 | 198 | 198 | 200 | 198 |
| 2010-12-24 | 193 | 201 | 193 | 201 | 500 | 201 |
| 2010-12-21 | 197 | 202 | 197 | 200 | 700 | 200 |
| 2010-12-20 | 201 | 210 | 189 | 197 | 8,700 | 197 |
| 2010-12-17 | 191 | 192 | 191 | 191 | 800 | 191 |
| 2010-12-16 | 192 | 192 | 190 | 191 | 400 | 191 |
| 2010-12-15 | 190 | 191 | 190 | 191 | 300 | 191 |
| 2010-12-14 | 186 | 189 | 186 | 186 | 2,700 | 186 |
| 2010-12-13 | 189 | 193 | 189 | 193 | 200 | 193 |
| 2010-12-10 | 190 | 190 | 190 | 190 | 300 | 190 |
| 2010-12-09 | 191 | 191 | 191 | 191 | 1,100 | 191 |
| 2010-12-08 | 194 | 194 | 185 | 189 | 3,200 | 189 |
| 2010-12-03 | 193 | 193 | 193 | 193 | 100 | 193 |
| 2010-12-02 | 194 | 194 | 194 | 194 | 200 | 194 |
| 2010-11-26 | 194 | 195 | 194 | 195 | 600 | 195 |
| 2010-11-22 | 190 | 194 | 190 | 194 | 500 | 194 |
| 2010-11-19 | 193 | 194 | 193 | 194 | 1,900 | 194 |
| 2010-11-18 | 190 | 192 | 190 | 192 | 200 | 192 |
| 2010-11-17 | 188 | 192 | 188 | 192 | 200 | 192 |
| 2010-11-16 | 186 | 186 | 186 | 186 | 200 | 186 |
| 2010-11-15 | 186 | 186 | 186 | 186 | 400 | 186 |
| 2010-11-12 | 184 | 188 | 184 | 188 | 1,300 | 188 |
| 2010-11-11 | 188 | 188 | 188 | 188 | 100 | 188 |
| 2010-11-10 | 186 | 187 | 186 | 187 | 600 | 187 |
| 2010-11-09 | 192 | 192 | 185 | 187 | 3,600 | 187 |
| 2010-11-08 | 186 | 186 | 186 | 186 | 100 | 186 |
| 2010-11-05 | 187 | 194 | 187 | 194 | 600 | 194 |
| 2010-11-04 | 187 | 187 | 187 | 187 | 100 | 187 |
| 2010-11-02 | 187 | 187 | 187 | 187 | 100 | 187 |
| 2010-10-29 | 183 | 183 | 183 | 183 | 1,100 | 183 |
| 2010-10-28 | 185 | 185 | 185 | 185 | 500 | 185 |
| 2010-10-26 | 188 | 192 | 188 | 192 | 400 | 192 |
| 2010-10-25 | 187 | 188 | 187 | 188 | 200 | 188 |
| 2010-10-20 | 190 | 192 | 190 | 192 | 1,800 | 192 |
| 2010-10-19 | 189 | 189 | 188 | 188 | 600 | 188 |
| 2010-10-18 | 186 | 190 | 186 | 190 | 300 | 190 |
| 2010-10-15 | 192 | 192 | 187 | 187 | 400 | 187 |
| 2010-10-14 | 194 | 194 | 179 | 192 | 6,900 | 192 |
| 2010-10-13 | 194 | 195 | 194 | 195 | 1,100 | 195 |
| 2010-10-12 | 195 | 196 | 192 | 194 | 1,800 | 194 |
| 2010-10-08 | 191 | 191 | 191 | 191 | 200 | 191 |
| 2010-10-07 | 191 | 194 | 191 | 194 | 600 | 194 |
| 2010-10-06 | 192 | 195 | 192 | 194 | 500 | 194 |
| 2010-10-01 | 194 | 194 | 194 | 194 | 200 | 194 |
| 2010-09-29 | 192 | 195 | 192 | 194 | 800 | 194 |
| 2010-09-28 | 195 | 195 | 195 | 195 | 400 | 195 |
| 2010-09-27 | 191 | 195 | 190 | 195 | 3,400 | 195 |
| 2010-09-24 | 202 | 202 | 189 | 190 | 13,700 | 190 |
| 2010-09-22 | 202 | 202 | 202 | 202 | 100 | 202 |
| 2010-09-21 | 197 | 197 | 197 | 197 | 500 | 197 |
| 2010-09-17 | 203 | 203 | 202 | 202 | 1,700 | 202 |
| 2010-09-16 | 200 | 200 | 200 | 200 | 600 | 200 |
| 2010-09-15 | 198 | 198 | 198 | 198 | 100 | 198 |
| 2010-09-13 | 194 | 198 | 194 | 198 | 200 | 198 |
| 2010-09-03 | 199 | 199 | 199 | 199 | 100 | 199 |
| 2010-08-30 | 195 | 197 | 195 | 197 | 300 | 197 |
| 2010-08-27 | 192 | 197 | 192 | 197 | 200 | 197 |
| 2010-08-25 | 193 | 197 | 193 | 197 | 2,100 | 197 |
| 2010-08-24 | 197 | 197 | 196 | 196 | 200 | 196 |
| 2010-08-20 | 205 | 209 | 198 | 198 | 1,700 | 198 |
| 2010-08-19 | 198 | 200 | 198 | 200 | 600 | 200 |
| 2010-08-18 | 196 | 196 | 196 | 196 | 200 | 196 |
| 2010-08-16 | 195 | 195 | 195 | 195 | 100 | 195 |
| 2010-08-12 | 195 | 197 | 195 | 197 | 300 | 197 |
| 2010-08-10 | 197 | 197 | 197 | 197 | 100 | 197 |
| 2010-08-09 | 197 | 197 | 197 | 197 | 1,400 | 197 |
| 2010-08-04 | 196 | 202 | 196 | 197 | 700 | 197 |
| 2010-07-29 | 195 | 200 | 195 | 200 | 900 | 200 |
| 2010-07-28 | 200 | 200 | 200 | 200 | 500 | 200 |
| 2010-07-26 | 200 | 200 | 200 | 200 | 500 | 200 |
| 2010-07-22 | 196 | 200 | 196 | 200 | 300 | 200 |
| 2010-07-21 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2010-07-20 | 202 | 204 | 202 | 203 | 1,600 | 203 |
| 2010-07-16 | 197 | 200 | 195 | 200 | 2,800 | 200 |
| 2010-07-15 | 205 | 205 | 205 | 205 | 400 | 205 |
| 2010-07-14 | 204 | 204 | 204 | 204 | 100 | 204 |
| 2010-07-13 | 201 | 201 | 201 | 201 | 100 | 201 |
| 2010-07-08 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2010-07-07 | 197 | 197 | 197 | 197 | 3,600 | 197 |
| 2010-07-06 | 209 | 209 | 195 | 195 | 5,000 | 195 |
| 2010-07-02 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2010-06-30 | 199 | 200 | 199 | 200 | 300 | 200 |
| 2010-06-28 | 200 | 200 | 200 | 200 | 200 | 200 |
| 2010-06-24 | 197 | 201 | 197 | 201 | 400 | 201 |
| 2010-06-21 | 204 | 205 | 201 | 205 | 1,300 | 205 |
| 2010-06-18 | 211 | 215 | 202 | 206 | 9,200 | 206 |
| 2010-06-17 | 198 | 202 | 198 | 202 | 1,200 | 202 |
| 2010-06-16 | 200 | 200 | 199 | 199 | 1,400 | 199 |
| 2010-06-15 | 199 | 199 | 199 | 199 | 100 | 199 |
| 2010-06-14 | 199 | 199 | 199 | 199 | 100 | 199 |
| 2010-06-09 | 201 | 201 | 201 | 201 | 300 | 201 |
| 2010-06-08 | 193 | 199 | 193 | 199 | 2,900 | 199 |
| 2010-06-04 | 201 | 202 | 196 | 202 | 400 | 202 |
| 2010-06-02 | 195 | 200 | 195 | 200 | 400 | 200 |
| 2010-06-01 | 195 | 195 | 193 | 193 | 300 | 193 |
| 2010-05-31 | 200 | 200 | 200 | 200 | 200 | 200 |
| 2010-05-28 | 202 | 202 | 195 | 197 | 1,100 | 197 |
| 2010-05-27 | 188 | 196 | 188 | 196 | 1,800 | 196 |
| 2010-05-26 | 193 | 196 | 193 | 194 | 1,600 | 194 |
| 2010-05-25 | 198 | 198 | 198 | 198 | 600 | 198 |
| 2010-05-24 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2010-05-21 | 199 | 200 | 199 | 200 | 700 | 200 |
| 2010-05-20 | 210 | 210 | 209 | 209 | 1,500 | 209 |
| 2010-05-19 | 200 | 202 | 200 | 202 | 2,100 | 202 |
| 2010-05-18 | 206 | 206 | 200 | 200 | 1,100 | 200 |
| 2010-05-17 | 204 | 204 | 202 | 202 | 3,200 | 202 |
| 2010-05-14 | 206 | 206 | 206 | 206 | 100 | 206 |
| 2010-05-13 | 207 | 208 | 207 | 207 | 600 | 207 |
| 2010-05-12 | 205 | 205 | 205 | 205 | 400 | 205 |
| 2010-05-11 | 205 | 207 | 203 | 206 | 500 | 206 |
| 2010-05-10 | 205 | 205 | 204 | 205 | 900 | 205 |
| 2010-05-07 | 202 | 205 | 202 | 205 | 4,600 | 205 |
| 2010-05-06 | 209 | 210 | 209 | 209 | 3,100 | 209 |
| 2010-04-30 | 209 | 211 | 209 | 211 | 1,100 | 211 |
| 2010-04-28 | 206 | 208 | 203 | 208 | 2,800 | 208 |
| 2010-04-27 | 208 | 209 | 208 | 208 | 1,000 | 208 |
| 2010-04-26 | 211 | 211 | 205 | 208 | 1,900 | 208 |
| 2010-04-23 | 210 | 210 | 210 | 210 | 1,200 | 210 |
| 2010-04-22 | 205 | 208 | 205 | 208 | 1,000 | 208 |
| 2010-04-21 | 207 | 210 | 205 | 209 | 6,300 | 209 |
| 2010-04-20 | 207 | 209 | 205 | 208 | 7,300 | 208 |
| 2010-04-19 | 206 | 207 | 205 | 207 | 1,700 | 207 |
| 2010-04-16 | 207 | 208 | 204 | 207 | 9,000 | 207 |
| 2010-04-15 | 215 | 215 | 198 | 205 | 15,400 | 205 |
| 2010-04-14 | 220 | 220 | 210 | 210 | 11,300 | 210 |
| 2010-04-13 | 225 | 227 | 223 | 223 | 4,200 | 223 |
| 2010-04-12 | 223 | 228 | 223 | 228 | 2,900 | 228 |
| 2010-04-09 | 226 | 227 | 222 | 226 | 3,900 | 226 |
| 2010-04-08 | 226 | 226 | 223 | 226 | 4,400 | 226 |
| 2010-04-07 | 227 | 227 | 223 | 223 | 1,600 | 223 |
| 2010-04-06 | 223 | 229 | 222 | 227 | 4,500 | 227 |
| 2010-04-05 | 217 | 233 | 217 | 230 | 28,200 | 230 |
| 2010-04-02 | 210 | 214 | 210 | 212 | 8,700 | 212 |
| 2010-04-01 | 210 | 210 | 208 | 208 | 300 | 208 |
| 2010-03-31 | 208 | 209 | 208 | 208 | 400 | 208 |
| 2010-03-30 | 209 | 209 | 207 | 207 | 1,500 | 207 |
| 2010-03-29 | 211 | 211 | 208 | 208 | 1,400 | 208 |
| 2010-03-26 | 211 | 212 | 206 | 212 | 5,500 | 212 |
| 2010-03-25 | 212 | 212 | 210 | 211 | 10,800 | 211 |
| 2010-03-24 | 213 | 213 | 210 | 210 | 4,300 | 210 |
| 2010-03-23 | 208 | 208 | 208 | 208 | 300 | 208 |
| 2010-03-19 | 208 | 208 | 208 | 208 | 1,900 | 208 |
| 2010-03-18 | 207 | 207 | 202 | 205 | 1,700 | 205 |
| 2010-03-17 | 205 | 209 | 204 | 207 | 4,300 | 207 |
| 2010-03-16 | 203 | 205 | 203 | 205 | 800 | 205 |
| 2010-03-15 | 205 | 205 | 204 | 204 | 2,000 | 204 |
| 2010-03-12 | 200 | 206 | 200 | 206 | 2,200 | 206 |
| 2010-03-11 | 201 | 201 | 201 | 201 | 700 | 201 |
| 2010-03-10 | 202 | 202 | 202 | 202 | 500 | 202 |
| 2010-03-09 | 207 | 207 | 202 | 202 | 2,200 | 202 |
| 2010-03-08 | 209 | 209 | 207 | 207 | 1,500 | 207 |
| 2010-03-05 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2010-03-02 | 205 | 205 | 201 | 205 | 2,300 | 205 |
| 2010-03-01 | 204 | 207 | 204 | 207 | 300 | 207 |
| 2010-02-26 | 205 | 205 | 205 | 205 | 600 | 205 |
| 2010-02-25 | 202 | 205 | 197 | 205 | 4,400 | 205 |
| 2010-02-24 | 204 | 204 | 201 | 203 | 1,800 | 203 |
| 2010-02-23 | 207 | 209 | 206 | 209 | 2,200 | 209 |
| 2010-02-22 | 207 | 209 | 207 | 209 | 1,600 | 209 |
| 2010-02-19 | 209 | 209 | 204 | 204 | 3,300 | 204 |
| 2010-02-18 | 206 | 210 | 206 | 206 | 3,600 | 206 |
| 2010-02-17 | 204 | 206 | 204 | 206 | 1,400 | 206 |
| 2010-02-16 | 204 | 204 | 201 | 204 | 900 | 204 |
| 2010-02-15 | 205 | 205 | 204 | 204 | 300 | 204 |
| 2010-02-12 | 202 | 205 | 201 | 205 | 800 | 205 |
| 2010-02-10 | 205 | 206 | 204 | 205 | 1,300 | 205 |
| 2010-02-09 | 206 | 206 | 202 | 204 | 3,400 | 204 |
| 2010-02-08 | 205 | 206 | 202 | 203 | 3,300 | 203 |
| 2010-02-05 | 205 | 206 | 203 | 205 | 1,600 | 205 |
| 2010-02-04 | 208 | 208 | 204 | 205 | 1,600 | 205 |
| 2010-02-03 | 209 | 209 | 207 | 207 | 1,700 | 207 |
| 2010-02-02 | 206 | 209 | 203 | 209 | 2,700 | 209 |
| 2010-02-01 | 213 | 213 | 198 | 206 | 10,300 | 206 |
| 2010-01-29 | 215 | 216 | 215 | 216 | 300 | 216 |
| 2010-01-28 | 216 | 218 | 216 | 217 | 500 | 217 |
| 2010-01-27 | 220 | 220 | 213 | 217 | 10,600 | 217 |
| 2010-01-26 | 208 | 213 | 205 | 213 | 10,300 | 213 |
| 2010-01-25 | 211 | 211 | 209 | 209 | 1,300 | 209 |
| 2010-01-22 | 215 | 218 | 215 | 218 | 800 | 218 |
| 2010-01-21 | 215 | 218 | 215 | 217 | 900 | 217 |
| 2010-01-20 | 227 | 227 | 208 | 213 | 23,000 | 213 |
| 2010-01-19 | 207 | 235 | 207 | 231 | 32,500 | 231 |
| 2010-01-18 | 208 | 208 | 206 | 208 | 1,300 | 208 |
| 2010-01-15 | 203 | 210 | 203 | 208 | 7,700 | 208 |
| 2010-01-14 | 203 | 208 | 202 | 203 | 2,500 | 203 |
| 2010-01-13 | 202 | 203 | 200 | 203 | 4,200 | 203 |
| 2010-01-12 | 204 | 204 | 203 | 204 | 4,400 | 204 |
| 2010-01-08 | 204 | 204 | 204 | 204 | 100 | 204 |
| 2010-01-07 | 203 | 204 | 203 | 203 | 500 | 203 |
| 2010-01-06 | 205 | 205 | 203 | 204 | 1,300 | 204 |
| 2010-01-05 | 208 | 208 | 206 | 206 | 2,300 | 206 |
| 2010-01-04 | 204 | 205 | 202 | 202 | 6,100 | 202 |
分割・併合履歴 ： なし
