3080 (株)ジェーソン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 341 | 342 | 334 | 342 | 14,900 | 342 |
| 2015-12-29 | 340 | 341 | 339 | 341 | 2,800 | 341 |
| 2015-12-28 | 337 | 341 | 335 | 339 | 7,800 | 339 |
| 2015-12-25 | 338 | 338 | 332 | 333 | 11,100 | 333 |
| 2015-12-24 | 343 | 343 | 338 | 339 | 3,100 | 339 |
| 2015-12-22 | 342 | 343 | 340 | 341 | 6,500 | 341 |
| 2015-12-21 | 347 | 347 | 337 | 338 | 13,900 | 338 |
| 2015-12-18 | 345 | 347 | 341 | 346 | 50,000 | 346 |
| 2015-12-17 | 339 | 345 | 339 | 343 | 12,400 | 343 |
| 2015-12-16 | 342 | 343 | 334 | 339 | 13,700 | 339 |
| 2015-12-15 | 332 | 348 | 332 | 342 | 75,200 | 342 |
| 2015-12-14 | 329 | 334 | 327 | 333 | 14,100 | 333 |
| 2015-12-11 | 333 | 338 | 333 | 335 | 6,600 | 335 |
| 2015-12-10 | 333 | 338 | 329 | 338 | 18,500 | 338 |
| 2015-12-09 | 329 | 335 | 329 | 333 | 5,900 | 333 |
| 2015-12-08 | 334 | 334 | 329 | 331 | 8,200 | 331 |
| 2015-12-07 | 334 | 336 | 332 | 333 | 13,600 | 333 |
| 2015-12-04 | 332 | 336 | 332 | 332 | 9,100 | 332 |
| 2015-12-03 | 334 | 337 | 332 | 337 | 11,700 | 337 |
| 2015-12-02 | 338 | 338 | 333 | 335 | 21,500 | 335 |
| 2015-12-01 | 343 | 343 | 337 | 340 | 27,500 | 340 |
| 2015-11-30 | 344 | 345 | 340 | 343 | 8,300 | 343 |
| 2015-11-27 | 336 | 346 | 336 | 341 | 20,400 | 341 |
| 2015-11-26 | 333 | 338 | 332 | 333 | 14,600 | 333 |
| 2015-11-25 | 337 | 341 | 331 | 331 | 20,300 | 331 |
| 2015-11-24 | 343 | 344 | 336 | 337 | 24,200 | 337 |
| 2015-11-20 | 329 | 339 | 329 | 338 | 24,900 | 338 |
| 2015-11-19 | 324 | 338 | 324 | 328 | 46,900 | 328 |
| 2015-11-18 | 326 | 328 | 323 | 323 | 17,100 | 323 |
| 2015-11-17 | 326 | 328 | 323 | 323 | 32,700 | 323 |
| 2015-11-16 | 326 | 331 | 323 | 325 | 50,500 | 325 |
| 2015-11-13 | 363 | 363 | 335 | 336 | 133,000 | 336 |
| 2015-11-12 | 360 | 370 | 328 | 356 | 408,100 | 356 |
| 2015-11-11 | 405 | 421 | 400 | 400 | 142,600 | 400 |
| 2015-11-10 | 393 | 412 | 391 | 402 | 170,400 | 402 |
| 2015-11-09 | 402 | 402 | 390 | 397 | 105,100 | 397 |
| 2015-11-06 | 385 | 399 | 385 | 397 | 82,000 | 397 |
| 2015-11-05 | 394 | 394 | 383 | 383 | 34,000 | 383 |
| 2015-11-04 | 387 | 395 | 385 | 390 | 35,200 | 390 |
| 2015-11-02 | 376 | 390 | 376 | 390 | 53,300 | 390 |
| 2015-10-30 | 370 | 389 | 368 | 380 | 122,800 | 380 |
| 2015-10-29 | 354 | 375 | 354 | 370 | 101,700 | 370 |
| 2015-10-28 | 357 | 366 | 352 | 352 | 31,900 | 352 |
| 2015-10-27 | 360 | 369 | 351 | 365 | 77,000 | 365 |
| 2015-10-26 | 340 | 351 | 340 | 348 | 10,700 | 348 |
| 2015-10-23 | 338 | 340 | 335 | 340 | 10,900 | 340 |
| 2015-10-22 | 334 | 336 | 331 | 335 | 4,500 | 335 |
| 2015-10-21 | 334 | 335 | 330 | 331 | 16,100 | 331 |
| 2015-10-20 | 340 | 340 | 335 | 339 | 8,500 | 339 |
| 2015-10-19 | 337 | 340 | 337 | 337 | 3,400 | 337 |
| 2015-10-16 | 340 | 340 | 331 | 337 | 12,400 | 337 |
| 2015-10-15 | 334 | 336 | 322 | 333 | 14,200 | 333 |
| 2015-10-14 | 350 | 350 | 325 | 333 | 43,500 | 333 |
| 2015-10-13 | 350 | 356 | 340 | 353 | 98,500 | 353 |
| 2015-10-09 | 324 | 344 | 323 | 334 | 97,300 | 334 |
| 2015-10-08 | 323 | 323 | 316 | 322 | 23,200 | 322 |
| 2015-10-07 | 320 | 325 | 315 | 325 | 29,700 | 325 |
| 2015-10-06 | 324 | 324 | 318 | 322 | 16,300 | 322 |
| 2015-10-05 | 314 | 320 | 313 | 320 | 19,400 | 320 |
| 2015-10-02 | 314 | 318 | 310 | 313 | 27,400 | 313 |
| 2015-10-01 | 315 | 328 | 313 | 314 | 66,900 | 314 |
| 2015-09-30 | 325 | 330 | 309 | 312 | 150,200 | 312 |
| 2015-09-29 | 351 | 380 | 320 | 320 | 1,166,600 | 320 |
| 2015-09-28 | 296 | 303 | 295 | 303 | 9,700 | 303 |
| 2015-09-25 | 292 | 296 | 290 | 296 | 3,100 | 296 |
| 2015-09-24 | 300 | 300 | 285 | 292 | 8,100 | 292 |
| 2015-09-18 | 295 | 300 | 295 | 300 | 8,500 | 300 |
| 2015-09-17 | 298 | 303 | 296 | 302 | 4,400 | 302 |
| 2015-09-16 | 296 | 299 | 296 | 296 | 6,800 | 296 |
| 2015-09-15 | 305 | 305 | 299 | 299 | 2,800 | 299 |
| 2015-09-14 | 300 | 305 | 294 | 302 | 5,000 | 302 |
| 2015-09-11 | 293 | 302 | 293 | 295 | 18,100 | 295 |
| 2015-09-10 | 303 | 303 | 288 | 298 | 15,300 | 298 |
| 2015-09-09 | 299 | 305 | 299 | 302 | 15,000 | 302 |
| 2015-09-08 | 300 | 300 | 292 | 295 | 2,600 | 295 |
| 2015-09-07 | 290 | 300 | 287 | 300 | 2,900 | 300 |
| 2015-09-04 | 298 | 298 | 290 | 292 | 12,000 | 292 |
| 2015-09-03 | 308 | 308 | 299 | 301 | 1,600 | 301 |
| 2015-09-02 | 295 | 305 | 293 | 300 | 2,500 | 300 |
| 2015-09-01 | 300 | 308 | 292 | 297 | 10,100 | 297 |
| 2015-08-31 | 310 | 310 | 293 | 303 | 6,800 | 303 |
| 2015-08-28 | 305 | 322 | 305 | 310 | 6,500 | 310 |
| 2015-08-27 | 296 | 305 | 296 | 303 | 6,400 | 303 |
| 2015-08-26 | 286 | 298 | 286 | 298 | 3,600 | 298 |
| 2015-08-25 | 285 | 310 | 282 | 282 | 26,900 | 282 |
| 2015-08-24 | 311 | 318 | 292 | 300 | 40,000 | 300 |
| 2015-08-21 | 332 | 336 | 314 | 319 | 25,000 | 319 |
| 2015-08-20 | 343 | 349 | 340 | 340 | 5,800 | 340 |
| 2015-08-19 | 352 | 352 | 341 | 343 | 12,900 | 343 |
| 2015-08-18 | 355 | 359 | 346 | 352 | 49,300 | 352 |
| 2015-08-17 | 338 | 356 | 336 | 350 | 65,100 | 350 |
| 2015-08-14 | 339 | 347 | 338 | 338 | 3,200 | 338 |
| 2015-08-13 | 334 | 337 | 333 | 337 | 6,700 | 337 |
| 2015-08-12 | 340 | 340 | 327 | 338 | 19,600 | 338 |
| 2015-08-11 | 349 | 349 | 333 | 340 | 20,700 | 340 |
| 2015-08-10 | 350 | 350 | 335 | 343 | 35,500 | 343 |
| 2015-08-07 | 346 | 358 | 339 | 350 | 87,300 | 350 |
| 2015-08-06 | 335 | 341 | 328 | 340 | 39,100 | 340 |
| 2015-08-05 | 327 | 346 | 327 | 338 | 64,700 | 338 |
| 2015-08-04 | 325 | 332 | 324 | 324 | 15,500 | 324 |
| 2015-08-03 | 326 | 328 | 323 | 323 | 4,100 | 323 |
| 2015-07-31 | 318 | 335 | 318 | 325 | 25,300 | 325 |
| 2015-07-30 | 319 | 321 | 318 | 318 | 2,200 | 318 |
| 2015-07-29 | 320 | 320 | 317 | 317 | 1,300 | 317 |
| 2015-07-28 | 315 | 320 | 315 | 318 | 13,000 | 318 |
| 2015-07-27 | 316 | 320 | 315 | 320 | 9,300 | 320 |
| 2015-07-24 | 315 | 319 | 313 | 316 | 9,200 | 316 |
| 2015-07-23 | 320 | 320 | 317 | 318 | 1,700 | 318 |
| 2015-07-22 | 317 | 320 | 314 | 320 | 4,400 | 320 |
| 2015-07-21 | 320 | 320 | 317 | 320 | 3,800 | 320 |
| 2015-07-17 | 321 | 322 | 305 | 320 | 13,600 | 320 |
| 2015-07-16 | 318 | 320 | 313 | 319 | 5,200 | 319 |
| 2015-07-15 | 312 | 316 | 309 | 316 | 17,100 | 316 |
| 2015-07-14 | 309 | 315 | 306 | 312 | 12,800 | 312 |
| 2015-07-13 | 309 | 315 | 305 | 315 | 15,600 | 315 |
| 2015-07-10 | 305 | 306 | 297 | 302 | 10,100 | 302 |
| 2015-07-09 | 302 | 310 | 278 | 305 | 40,800 | 305 |
| 2015-07-08 | 330 | 333 | 302 | 307 | 19,700 | 307 |
| 2015-07-07 | 326 | 330 | 325 | 330 | 7,300 | 330 |
| 2015-07-06 | 333 | 336 | 323 | 327 | 45,300 | 327 |
| 2015-07-03 | 318 | 336 | 318 | 332 | 102,400 | 332 |
| 2015-07-02 | 322 | 324 | 319 | 319 | 14,100 | 319 |
| 2015-07-01 | 318 | 322 | 318 | 322 | 3,100 | 322 |
| 2015-06-30 | 316 | 319 | 311 | 318 | 6,000 | 318 |
| 2015-06-29 | 320 | 323 | 317 | 317 | 12,300 | 317 |
| 2015-06-26 | 319 | 324 | 319 | 324 | 14,700 | 324 |
| 2015-06-25 | 318 | 320 | 318 | 320 | 4,200 | 320 |
| 2015-06-24 | 320 | 320 | 317 | 320 | 5,100 | 320 |
| 2015-06-23 | 319 | 320 | 318 | 320 | 1,100 | 320 |
| 2015-06-22 | 318 | 320 | 315 | 319 | 6,000 | 319 |
| 2015-06-19 | 318 | 319 | 312 | 318 | 14,600 | 318 |
| 2015-06-18 | 308 | 315 | 307 | 310 | 18,900 | 310 |
| 2015-06-17 | 317 | 318 | 294 | 307 | 26,400 | 307 |
| 2015-06-16 | 317 | 320 | 317 | 317 | 4,700 | 317 |
| 2015-06-15 | 320 | 323 | 315 | 317 | 12,300 | 317 |
| 2015-06-12 | 321 | 324 | 318 | 323 | 10,300 | 323 |
| 2015-06-11 | 322 | 324 | 320 | 321 | 5,400 | 321 |
| 2015-06-10 | 318 | 322 | 317 | 321 | 2,000 | 321 |
| 2015-06-09 | 325 | 326 | 316 | 317 | 20,700 | 317 |
| 2015-06-08 | 325 | 349 | 319 | 323 | 120,000 | 323 |
| 2015-06-05 | 322 | 328 | 322 | 326 | 5,100 | 326 |
| 2015-06-04 | 322 | 326 | 322 | 324 | 11,200 | 324 |
| 2015-06-03 | 319 | 322 | 319 | 321 | 2,800 | 321 |
| 2015-06-02 | 320 | 322 | 317 | 317 | 6,600 | 317 |
| 2015-06-01 | 314 | 320 | 312 | 320 | 13,100 | 320 |
| 2015-05-29 | 320 | 325 | 313 | 317 | 22,200 | 317 |
| 2015-05-28 | 322 | 325 | 319 | 321 | 8,900 | 321 |
| 2015-05-27 | 322 | 325 | 319 | 325 | 12,600 | 325 |
| 2015-05-26 | 324 | 329 | 321 | 323 | 12,500 | 323 |
| 2015-05-25 | 329 | 332 | 322 | 327 | 13,900 | 327 |
| 2015-05-22 | 331 | 338 | 329 | 332 | 8,500 | 332 |
| 2015-05-21 | 339 | 342 | 335 | 339 | 54,900 | 339 |
| 2015-05-20 | 335 | 340 | 327 | 339 | 22,500 | 339 |
| 2015-05-19 | 330 | 338 | 325 | 337 | 24,100 | 337 |
| 2015-05-18 | 330 | 332 | 326 | 330 | 4,800 | 330 |
| 2015-05-15 | 325 | 330 | 324 | 328 | 20,300 | 328 |
| 2015-05-14 | 325 | 326 | 323 | 323 | 4,400 | 323 |
| 2015-05-13 | 327 | 328 | 324 | 324 | 7,300 | 324 |
| 2015-05-12 | 328 | 331 | 321 | 325 | 13,600 | 325 |
| 2015-05-11 | 325 | 328 | 324 | 325 | 9,400 | 325 |
| 2015-05-08 | 321 | 325 | 320 | 323 | 4,100 | 323 |
| 2015-05-07 | 314 | 324 | 314 | 321 | 14,900 | 321 |
| 2015-05-01 | 315 | 347 | 313 | 314 | 120,000 | 314 |
| 2015-04-30 | 315 | 320 | 313 | 320 | 12,000 | 320 |
| 2015-04-28 | 322 | 325 | 317 | 320 | 12,300 | 320 |
| 2015-04-27 | 328 | 330 | 326 | 328 | 4,600 | 328 |
| 2015-04-24 | 326 | 331 | 325 | 326 | 5,600 | 326 |
| 2015-04-23 | 327 | 330 | 323 | 328 | 13,600 | 328 |
| 2015-04-22 | 325 | 326 | 316 | 324 | 9,700 | 324 |
| 2015-04-21 | 325 | 330 | 315 | 323 | 18,400 | 323 |
| 2015-04-20 | 336 | 336 | 323 | 324 | 49,000 | 324 |
| 2015-04-17 | 336 | 341 | 336 | 338 | 22,000 | 338 |
| 2015-04-16 | 342 | 345 | 340 | 341 | 12,300 | 341 |
| 2015-04-15 | 350 | 350 | 329 | 342 | 84,200 | 342 |
| 2015-04-14 | 343 | 380 | 343 | 358 | 140,900 | 358 |
| 2015-04-13 | 347 | 355 | 335 | 342 | 28,400 | 342 |
| 2015-04-10 | 354 | 354 | 345 | 350 | 19,200 | 350 |
| 2015-04-09 | 346 | 351 | 344 | 351 | 11,400 | 351 |
| 2015-04-08 | 347 | 347 | 343 | 345 | 5,000 | 345 |
| 2015-04-07 | 348 | 349 | 343 | 346 | 12,000 | 346 |
| 2015-04-06 | 350 | 350 | 341 | 344 | 5,800 | 344 |
| 2015-04-03 | 346 | 349 | 340 | 343 | 16,200 | 343 |
| 2015-04-02 | 339 | 348 | 339 | 344 | 8,700 | 344 |
| 2015-04-01 | 352 | 352 | 335 | 339 | 23,900 | 339 |
| 2015-03-31 | 348 | 357 | 346 | 352 | 21,500 | 352 |
| 2015-03-30 | 344 | 350 | 340 | 343 | 21,600 | 343 |
| 2015-03-27 | 351 | 399 | 335 | 336 | 343,100 | 336 |
| 2015-03-26 | 355 | 358 | 343 | 343 | 23,400 | 343 |
| 2015-03-25 | 366 | 368 | 350 | 360 | 38,800 | 360 |
| 2015-03-24 | 373 | 373 | 362 | 364 | 19,800 | 364 |
| 2015-03-23 | 368 | 378 | 361 | 369 | 85,100 | 369 |
| 2015-03-20 | 357 | 379 | 356 | 371 | 105,100 | 371 |
| 2015-03-19 | 354 | 365 | 352 | 360 | 40,000 | 360 |
| 2015-03-18 | 351 | 356 | 349 | 351 | 26,500 | 351 |
| 2015-03-17 | 347 | 357 | 347 | 350 | 45,600 | 350 |
| 2015-03-16 | 371 | 371 | 342 | 348 | 122,900 | 348 |
| 2015-03-13 | 399 | 405 | 362 | 365 | 182,700 | 365 |
| 2015-03-12 | 417 | 436 | 391 | 409 | 236,600 | 409 |
| 2015-03-11 | 365 | 430 | 362 | 418 | 494,000 | 418 |
| 2015-03-10 | 385 | 395 | 345 | 365 | 158,600 | 365 |
| 2015-03-09 | 335 | 375 | 335 | 367 | 245,500 | 367 |
| 2015-03-06 | 338 | 352 | 332 | 332 | 52,000 | 332 |
| 2015-03-05 | 335 | 342 | 328 | 334 | 38,300 | 334 |
| 2015-03-04 | 322 | 351 | 322 | 338 | 117,200 | 338 |
| 2015-03-03 | 329 | 331 | 318 | 321 | 41,700 | 321 |
| 2015-03-02 | 315 | 326 | 315 | 322 | 18,900 | 322 |
| 2015-02-27 | 320 | 322 | 314 | 317 | 12,100 | 317 |
| 2015-02-26 | 317 | 322 | 316 | 320 | 10,700 | 320 |
| 2015-02-25 | 315 | 326 | 311 | 318 | 30,200 | 318 |
| 2015-02-24 | 327 | 327 | 317 | 322 | 37,500 | 322 |
| 2015-02-23 | 342 | 342 | 321 | 325 | 37,000 | 325 |
| 2015-02-20 | 319 | 343 | 319 | 335 | 68,500 | 335 |
| 2015-02-19 | 322 | 329 | 312 | 319 | 43,700 | 319 |
| 2015-02-18 | 321 | 344 | 316 | 321 | 82,600 | 321 |
| 2015-02-17 | 333 | 335 | 303 | 317 | 173,600 | 317 |
| 2015-02-16 | 357 | 374 | 330 | 336 | 286,100 | 336 |
| 2015-02-13 | 320 | 381 | 315 | 381 | 1,821,400 | 381 |
| 2015-02-12 | 293 | 304 | 293 | 301 | 23,500 | 301 |
| 2015-02-10 | 293 | 299 | 290 | 290 | 12,200 | 290 |
| 2015-02-09 | 289 | 292 | 288 | 291 | 3,600 | 291 |
| 2015-02-06 | 291 | 293 | 289 | 289 | 5,300 | 289 |
| 2015-02-05 | 288 | 290 | 287 | 290 | 3,100 | 290 |
| 2015-02-04 | 288 | 294 | 284 | 287 | 10,800 | 287 |
| 2015-02-03 | 291 | 292 | 286 | 289 | 6,900 | 289 |
| 2015-02-02 | 296 | 297 | 288 | 290 | 14,600 | 290 |
| 2015-01-30 | 292 | 297 | 292 | 296 | 9,500 | 296 |
| 2015-01-29 | 293 | 296 | 290 | 290 | 15,500 | 290 |
| 2015-01-28 | 288 | 306 | 286 | 292 | 21,300 | 292 |
| 2015-01-27 | 280 | 319 | 278 | 289 | 146,100 | 289 |
| 2015-01-26 | 280 | 280 | 278 | 279 | 7,100 | 279 |
| 2015-01-23 | 287 | 287 | 279 | 280 | 19,200 | 280 |
| 2015-01-22 | 286 | 286 | 282 | 283 | 4,600 | 283 |
| 2015-01-21 | 289 | 289 | 283 | 284 | 10,400 | 284 |
| 2015-01-20 | 287 | 289 | 285 | 289 | 10,900 | 289 |
| 2015-01-19 | 284 | 286 | 281 | 281 | 14,400 | 281 |
| 2015-01-16 | 287 | 288 | 281 | 284 | 13,000 | 284 |
| 2015-01-15 | 280 | 290 | 279 | 287 | 21,600 | 287 |
| 2015-01-14 | 287 | 297 | 279 | 280 | 51,400 | 280 |
| 2015-01-13 | 300 | 305 | 295 | 295 | 34,800 | 295 |
| 2015-01-09 | 311 | 311 | 290 | 297 | 27,100 | 297 |
| 2015-01-08 | 312 | 314 | 303 | 313 | 26,800 | 313 |
| 2015-01-07 | 310 | 318 | 302 | 315 | 53,600 | 315 |
| 2015-01-06 | 290 | 323 | 288 | 300 | 161,100 | 300 |
| 2015-01-05 | 284 | 294 | 282 | 289 | 19,100 | 289 |
分割・併合履歴 ： なし
