1. HOME >
  2. 株価時系列 >
  3. 3080 >
  4. 2016年

3080 (株)ジェーソン の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3040541340040421,900404
2016-12-29398423398406143,500406
2016-12-2840140239640013,900400
2016-12-2739340639240147,000401
2016-12-2641041039840061,200400
2016-12-2238540038439850,900398
2016-12-2138539038138221,700382
2016-12-2037938437838417,000384
2016-12-193763783753777,100377
2016-12-1637538037437532,000375
2016-12-1537837837037544,400375
2016-12-143733773733756,900375
2016-12-133763763743766,500376
2016-12-1237737737237610,400376
2016-12-093703743703731,400373
2016-12-083703723683703,800370
2016-12-0736937636937011,000370
2016-12-063763763703728,200372
2016-12-053703743683744,800374
2016-12-0237737736837019,000370
2016-12-013743753703748,900374
2016-11-303693713663706,300370
2016-11-293673673663661,100366
2016-11-283633663633665,400366
2016-11-253703703633659,700365
2016-11-2436537136437111,500371
2016-11-223693693643644,400364
2016-11-2137037036236610,900366
2016-11-1836536935836622,300366
2016-11-173643693603659,600365
2016-11-163603703603648,400364
2016-11-1536036835736110,400361
2016-11-143663663593616,000361
2016-11-113573643553618,800361
2016-11-1035936635736113,200361
2016-11-0936436934935146,900351
2016-11-0838038636136553,700365
2016-11-0737938137037140,600371
2016-11-0435138935138794,300387
2016-11-0235635735235711,200357
2016-11-013503573503569,000356
2016-10-3135035534935512,600355
2016-10-283503503483482,200348
2016-10-273513513473483,500348
2016-10-263513513473483,700348
2016-10-253503523503503,200350
2016-10-243483513473495,200349
2016-10-213513513483482,500348
2016-10-203513523503502,400350
2016-10-193493533463509,100350
2016-10-173493533473534,300353
2016-10-133553553513543,100354
2016-10-1235735734535514,800355
2016-10-1135036234936224,100362
2016-10-0735735734435038,800350
2016-10-0635835934935012,200350
2016-10-053533593513559,200355
2016-10-043543543513544,200354
2016-10-033533533523534,100353
2016-09-303493543493522,000352
2016-09-293533563513558,200355
2016-09-283523543513545,900354
2016-09-273433533433529,800352
2016-09-2635335333734918,400349
2016-09-233513513503515,700351
2016-09-213503513483506,300350
2016-09-203483513473495,100349
2016-09-16345348345348800348
2016-09-153453463443452,000345
2016-09-14349349345345900345
2016-09-133443503443471,700347
2016-09-123453503453501,900350
2016-09-093503513463513,000351
2016-09-083493503453501,600350
2016-09-073503513443486,500348
2016-09-06348348348348500348
2016-09-053513523483481,800348
2016-09-023503523503522,800352
2016-09-01350350350350700350
2016-08-313453493443491,500349
2016-08-30350350344349500349
2016-08-293453483413483,600348
2016-08-26349349345345300345
2016-08-253443493443495,200349
2016-08-243443463443461,500346
2016-08-233433463433444,200344
2016-08-223423463423443,800344
2016-08-193503503423425,000342
2016-08-183503503443451,000345
2016-08-173453493433475,900347
2016-08-163463493423443,600344
2016-08-153413453403424,800342
2016-08-123473473413413,100341
2016-08-103453503443441,900344
2016-08-093453463433462,700346
2016-08-08340343339341500341
2016-08-05340340340340600340
2016-08-04345345340340500340
2016-08-03341341340340800340
2016-08-023453453373416,600341
2016-08-01346349346346900346
2016-07-293433483413456,900345
2016-07-283463503433432,500343
2016-07-273473473463463,700346
2016-07-263423443423436,300343
2016-07-253483483453453,100345
2016-07-223533533463482,800348
2016-07-213523533463502,300350
2016-07-203503523473493,400349
2016-07-193483503473502,900350
2016-07-1535135434435012,200350
2016-07-1435335535035114,100351
2016-07-1335836334435197,500351
2016-07-1238939038139016,500390
2016-07-1138539137038821,300388
2016-07-083893893673693,000369
2016-07-0736939536938735,500387
2016-07-063663703623688,700368
2016-07-0537037035435816,800358
2016-07-043623713543709,500370
2016-07-0135336335035415,800354
2016-06-303493533493532,800353
2016-06-293503553473487,800348
2016-06-283403483403472,000347
2016-06-273323483323454,800345
2016-06-2435135132133510,700335
2016-06-233493563493552,600355
2016-06-223553553493513,500351
2016-06-21353355353355600355
2016-06-203743743553557,800355
2016-06-173403463403441,800344
2016-06-163393473363366,100336
2016-06-153363453363396,100339
2016-06-143513523383408,900340
2016-06-133553553463535,500353
2016-06-103523563523541,100354
2016-06-093533573513523,100352
2016-06-083563613523526,500352
2016-06-073603603533553,300355
2016-06-063523673523598,100359
2016-06-023603633573582,500358
2016-06-013573653573602,000360
2016-05-3136037436036322,900363
2016-05-303553593533585,100358
2016-05-2734835434834910,700349
2016-05-263563573533539,500353
2016-05-253613683583585,200358
2016-05-243603653603652,200365
2016-05-233673673603632,400363
2016-05-203633683633663,300366
2016-05-193603643593626,600362
2016-05-1834835834635311,400353
2016-05-1734635934535310,600353
2016-05-1635835834134863,000348
2016-05-13389389360360116,900360
2016-05-1237238636937692,300376
2016-05-1137738036536832,400368
2016-05-1039039037737736,800377
2016-05-09390398378385128,900385
2016-05-0637138936438367,500383
2016-05-0235537035436310,200363
2016-04-2835936935636310,400363
2016-04-273643643513599,700359
2016-04-2637337536136111,100361
2016-04-253763813763767,800376
2016-04-223773773693766,900376
2016-04-2137737937337711,300377
2016-04-2037337837337510,500375
2016-04-193713773713758,500375
2016-04-1836537436436813,000368
2016-04-1536737336236522,100365
2016-04-143733753683708,100370
2016-04-1337837836737231,900372
2016-04-1237238237138233,200382
2016-04-113633673573679,600367
2016-04-083483553483552,400355
2016-04-073543603453505,400350
2016-04-0634735234434711,100347
2016-04-0536436434635513,000355
2016-04-0435336035135612,300356
2016-04-0136236435435430,600354
2016-03-3137037236036722,100367
2016-03-3037938036836825,800368
2016-03-29393398374377169,800377
2016-03-283653703653696,600369
2016-03-2536336736136514,300365
2016-03-2436036135636010,200360
2016-03-2336536535136014,700360
2016-03-2235336135136121,400361
2016-03-1834235034035010,300350
2016-03-1735035434034219,700342
2016-03-1633634633634612,400346
2016-03-153393393373372,600337
2016-03-143353403343359,900335
2016-03-113313343313332,000333
2016-03-103273333273334,100333
2016-03-093233303233266,100326
2016-03-083283313253308,900330
2016-03-073173273173279,200327
2016-03-043213243193237,600323
2016-03-0331232731231715,800317
2016-03-023083123083102,700310
2016-03-013093113083081,700308
2016-02-293073103053053,700305
2016-02-2631231230030910,300309
2016-02-253013083013073,400307
2016-02-243093173063128,700312
2016-02-233133153113144,000314
2016-02-223133163093157,700315
2016-02-193203203123154,300315
2016-02-183073193073178,700317
2016-02-173113113003049,000304
2016-02-1630431230030911,900309
2016-02-1528830028529940,200299
2016-02-1231031028528536,300285
2016-02-103263263123143,400314
2016-02-093253253183245,700324
2016-02-083233263183264,400326
2016-02-0533433431031813,700318
2016-02-043383383303302,700330
2016-02-033333333283303,800330
2016-02-023373383343343,200334
2016-02-013353353293353,400335
2016-01-293323363303303,500330
2016-01-283283333283321,300332
2016-01-273313333283314,300331
2016-01-263213243193231,800323
2016-01-253353353233274,300327
2016-01-223083243083219,000321
2016-01-213083143053107,300310
2016-01-2032132430930922,300309
2016-01-193223333193277,300327
2016-01-1832632631031912,400319
2016-01-153423423333348,500334
2016-01-1434234233034012,400340
2016-01-1334335232535145,900351
2016-01-1234435033333532,600335
2016-01-0834634633734111,900341
2016-01-0735035334134615,000346
2016-01-0635435434535326,900353
2016-01-0534535134035122,700351
2016-01-043453463413424,900342

分割・併合履歴 ： なし