8935 (株)FJネクストホールディングス の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 390 | 393 | 383 | 393 | 4,900 | 196.50 |
2011-12-29 | 390 | 390 | 378 | 390 | 9,300 | 195 |
2011-12-28 | 385 | 390 | 383 | 390 | 4,800 | 195 |
2011-12-27 | 379 | 385 | 378 | 383 | 14,200 | 191.50 |
2011-12-26 | 377 | 377 | 372 | 377 | 6,400 | 188.50 |
2011-12-22 | 378 | 378 | 370 | 377 | 4,600 | 188.50 |
2011-12-20 | 367 | 374 | 367 | 370 | 4,100 | 185 |
2011-12-19 | 382 | 382 | 375 | 382 | 1,200 | 191 |
2011-12-16 | 371 | 383 | 370 | 380 | 4,600 | 190 |
2011-12-15 | 387 | 387 | 366 | 385 | 14,000 | 192.50 |
2011-12-14 | 381 | 389 | 381 | 389 | 3,900 | 194.50 |
2011-12-13 | 388 | 388 | 380 | 381 | 6,400 | 190.50 |
2011-12-12 | 398 | 398 | 380 | 380 | 7,600 | 190 |
2011-12-09 | 390 | 390 | 377 | 377 | 5,800 | 188.50 |
2011-12-08 | 375 | 395 | 375 | 390 | 16,300 | 195 |
2011-12-07 | 354 | 370 | 354 | 370 | 10,000 | 185 |
2011-12-06 | 360 | 365 | 354 | 354 | 9,700 | 177 |
2011-12-05 | 350 | 355 | 344 | 349 | 10,300 | 174.50 |
2011-12-02 | 337 | 337 | 331 | 337 | 2,100 | 168.50 |
2011-12-01 | 345 | 348 | 338 | 338 | 2,900 | 169 |
2011-11-30 | 340 | 344 | 338 | 338 | 800 | 169 |
2011-11-29 | 344 | 344 | 343 | 343 | 800 | 171.50 |
2011-11-28 | 336 | 344 | 335 | 335 | 2,000 | 167.50 |
2011-11-25 | 335 | 337 | 334 | 336 | 2,200 | 168 |
2011-11-24 | 341 | 341 | 335 | 340 | 4,400 | 170 |
2011-11-22 | 334 | 340 | 334 | 339 | 1,700 | 169.50 |
2011-11-21 | 326 | 342 | 326 | 334 | 8,100 | 167 |
2011-11-18 | 322 | 324 | 321 | 322 | 3,400 | 161 |
2011-11-17 | 329 | 329 | 312 | 321 | 8,600 | 160.50 |
2011-11-16 | 340 | 340 | 311 | 329 | 4,100 | 164.50 |
2011-11-15 | 350 | 350 | 340 | 348 | 9,100 | 174 |
2011-11-14 | 360 | 360 | 351 | 351 | 1,700 | 175.50 |
2011-11-11 | 352 | 354 | 348 | 350 | 2,100 | 175 |
2011-11-10 | 357 | 358 | 351 | 358 | 7,400 | 179 |
2011-11-09 | 358 | 362 | 356 | 358 | 2,400 | 179 |
2011-11-08 | 360 | 360 | 356 | 359 | 17,600 | 179.50 |
2011-11-07 | 363 | 363 | 350 | 355 | 19,600 | 177.50 |
2011-11-04 | 343 | 350 | 341 | 347 | 8,400 | 173.50 |
2011-11-02 | 335 | 341 | 333 | 341 | 1,400 | 170.50 |
2011-11-01 | 335 | 340 | 332 | 335 | 3,400 | 167.50 |
2011-10-31 | 337 | 342 | 334 | 342 | 4,800 | 171 |
2011-10-28 | 330 | 337 | 329 | 331 | 4,500 | 165.50 |
2011-10-27 | 325 | 325 | 322 | 322 | 700 | 161 |
2011-10-26 | 319 | 330 | 319 | 325 | 12,700 | 162.50 |
2011-10-25 | 312 | 316 | 312 | 313 | 1,900 | 156.50 |
2011-10-24 | 311 | 314 | 311 | 312 | 1,100 | 156 |
2011-10-21 | 310 | 315 | 310 | 315 | 1,600 | 157.50 |
2011-10-20 | 314 | 314 | 308 | 314 | 6,900 | 157 |
2011-10-19 | 310 | 314 | 310 | 314 | 300 | 157 |
2011-10-18 | 310 | 314 | 310 | 311 | 400 | 155.50 |
2011-10-17 | 314 | 315 | 310 | 310 | 4,200 | 155 |
2011-10-14 | 308 | 313 | 308 | 313 | 300 | 156.50 |
2011-10-13 | 310 | 314 | 310 | 314 | 500 | 157 |
2011-10-12 | 307 | 307 | 307 | 307 | 100 | 153.50 |
2011-10-11 | 308 | 314 | 306 | 308 | 3,400 | 154 |
2011-10-07 | 311 | 311 | 306 | 308 | 2,900 | 154 |
2011-10-06 | 305 | 310 | 305 | 306 | 3,100 | 153 |
2011-10-05 | 312 | 312 | 304 | 304 | 2,200 | 152 |
2011-10-04 | 309 | 309 | 309 | 309 | 1,100 | 154.50 |
2011-10-03 | 306 | 309 | 305 | 309 | 3,700 | 154.50 |
2011-09-30 | 308 | 308 | 301 | 302 | 3,000 | 151 |
2011-09-29 | 306 | 308 | 305 | 308 | 2,400 | 154 |
2011-09-28 | 305 | 307 | 304 | 307 | 7,100 | 153.50 |
2011-09-27 | 306 | 306 | 301 | 305 | 2,000 | 152.50 |
2011-09-26 | 303 | 307 | 300 | 302 | 4,900 | 151 |
2011-09-22 | 303 | 315 | 303 | 311 | 7,000 | 155.50 |
2011-09-21 | 310 | 310 | 298 | 305 | 12,700 | 152.50 |
2011-09-20 | 310 | 315 | 308 | 309 | 12,000 | 154.50 |
2011-09-16 | 301 | 308 | 301 | 308 | 2,200 | 154 |
2011-09-15 | 300 | 305 | 300 | 300 | 2,600 | 150 |
2011-09-14 | 307 | 307 | 303 | 303 | 300 | 151.50 |
2011-09-13 | 308 | 309 | 308 | 309 | 500 | 154.50 |
2011-09-12 | 302 | 308 | 295 | 308 | 13,500 | 154 |
2011-09-09 | 303 | 305 | 301 | 304 | 4,200 | 152 |
2011-09-08 | 305 | 308 | 300 | 306 | 5,500 | 153 |
2011-09-07 | 304 | 307 | 303 | 306 | 1,200 | 153 |
2011-09-06 | 304 | 307 | 302 | 307 | 700 | 153.50 |
2011-09-05 | 302 | 304 | 302 | 304 | 600 | 152 |
2011-09-02 | 310 | 310 | 300 | 306 | 7,200 | 153 |
2011-09-01 | 309 | 310 | 308 | 310 | 1,600 | 155 |
2011-08-31 | 308 | 312 | 305 | 305 | 4,800 | 152.50 |
2011-08-30 | 310 | 320 | 308 | 316 | 8,600 | 158 |
2011-08-29 | 304 | 310 | 304 | 310 | 400 | 155 |
2011-08-25 | 306 | 312 | 306 | 312 | 3,700 | 156 |
2011-08-24 | 312 | 312 | 300 | 309 | 4,100 | 154.50 |
2011-08-23 | 312 | 312 | 300 | 312 | 7,100 | 156 |
2011-08-22 | 305 | 312 | 305 | 312 | 1,300 | 156 |
2011-08-19 | 314 | 314 | 306 | 306 | 13,200 | 153 |
2011-08-18 | 305 | 314 | 305 | 314 | 5,300 | 157 |
2011-08-17 | 312 | 318 | 310 | 318 | 18,900 | 159 |
2011-08-16 | 317 | 321 | 315 | 315 | 6,400 | 157.50 |
2011-08-15 | 315 | 317 | 314 | 315 | 4,800 | 157.50 |
2011-08-12 | 312 | 317 | 312 | 315 | 6,900 | 157.50 |
2011-08-11 | 311 | 312 | 310 | 310 | 500 | 155 |
2011-08-10 | 316 | 316 | 316 | 316 | 200 | 158 |
2011-08-09 | 300 | 310 | 300 | 310 | 7,500 | 155 |
2011-08-08 | 311 | 315 | 301 | 306 | 4,100 | 153 |
2011-08-05 | 306 | 321 | 306 | 320 | 7,600 | 160 |
2011-08-04 | 319 | 321 | 311 | 321 | 6,700 | 160.50 |
2011-08-03 | 317 | 317 | 311 | 311 | 5,100 | 155.50 |
2011-08-02 | 321 | 321 | 315 | 315 | 4,100 | 157.50 |
2011-08-01 | 324 | 325 | 321 | 321 | 2,300 | 160.50 |
2011-07-29 | 323 | 323 | 323 | 323 | 300 | 161.50 |
2011-07-28 | 329 | 330 | 325 | 325 | 500 | 162.50 |
2011-07-27 | 330 | 330 | 325 | 325 | 1,400 | 162.50 |
2011-07-26 | 330 | 335 | 327 | 331 | 1,600 | 165.50 |
2011-07-25 | 337 | 337 | 328 | 337 | 1,600 | 168.50 |
2011-07-22 | 330 | 338 | 325 | 329 | 3,200 | 164.50 |
2011-07-21 | 337 | 338 | 316 | 317 | 9,600 | 158.50 |
2011-07-20 | 330 | 336 | 330 | 336 | 3,800 | 168 |
2011-07-19 | 328 | 334 | 320 | 330 | 4,500 | 165 |
2011-07-15 | 323 | 328 | 319 | 328 | 1,700 | 164 |
2011-07-14 | 333 | 333 | 325 | 325 | 2,700 | 162.50 |
2011-07-13 | 326 | 334 | 326 | 333 | 2,100 | 166.50 |
2011-07-12 | 329 | 329 | 327 | 327 | 1,200 | 163.50 |
2011-07-11 | 332 | 333 | 330 | 330 | 3,900 | 165 |
2011-07-08 | 332 | 332 | 329 | 331 | 3,700 | 165.50 |
2011-07-07 | 329 | 332 | 329 | 332 | 10,000 | 166 |
2011-07-06 | 325 | 329 | 323 | 329 | 4,300 | 164.50 |
2011-07-05 | 325 | 325 | 323 | 323 | 900 | 161.50 |
2011-07-04 | 317 | 320 | 314 | 314 | 3,000 | 157 |
2011-07-01 | 312 | 313 | 310 | 310 | 2,000 | 155 |
2011-06-30 | 309 | 311 | 307 | 311 | 3,800 | 155.50 |
2011-06-29 | 312 | 312 | 305 | 309 | 6,900 | 154.50 |
2011-06-28 | 305 | 309 | 304 | 309 | 2,000 | 154.50 |
2011-06-27 | 305 | 306 | 302 | 305 | 1,700 | 152.50 |
2011-06-24 | 301 | 305 | 301 | 305 | 3,100 | 152.50 |
2011-06-23 | 300 | 303 | 295 | 298 | 14,400 | 149 |
2011-06-22 | 299 | 301 | 298 | 300 | 3,300 | 150 |
2011-06-21 | 301 | 301 | 293 | 296 | 2,700 | 148 |
2011-06-20 | 304 | 304 | 290 | 294 | 14,200 | 147 |
2011-06-17 | 304 | 306 | 295 | 299 | 16,000 | 149.50 |
2011-06-16 | 312 | 314 | 305 | 307 | 6,700 | 153.50 |
2011-06-15 | 315 | 315 | 313 | 314 | 2,500 | 157 |
2011-06-14 | 315 | 317 | 314 | 315 | 1,900 | 157.50 |
2011-06-13 | 320 | 320 | 314 | 315 | 1,400 | 157.50 |
2011-06-10 | 313 | 320 | 312 | 319 | 6,800 | 159.50 |
2011-06-09 | 319 | 319 | 312 | 312 | 600 | 156 |
2011-06-08 | 311 | 319 | 311 | 319 | 800 | 159.50 |
2011-06-07 | 309 | 317 | 309 | 310 | 4,300 | 155 |
2011-06-06 | 308 | 310 | 307 | 307 | 1,000 | 153.50 |
2011-06-03 | 315 | 316 | 302 | 308 | 13,500 | 154 |
2011-06-02 | 315 | 315 | 308 | 309 | 9,400 | 154.50 |
2011-06-01 | 320 | 321 | 312 | 320 | 3,700 | 160 |
2011-05-31 | 318 | 320 | 310 | 320 | 2,000 | 160 |
2011-05-30 | 322 | 322 | 322 | 322 | 300 | 161 |
2011-05-27 | 314 | 323 | 312 | 322 | 500 | 161 |
2011-05-26 | 315 | 315 | 315 | 315 | 1,200 | 157.50 |
2011-05-25 | 310 | 314 | 306 | 313 | 4,700 | 156.50 |
2011-05-24 | 310 | 312 | 307 | 310 | 5,000 | 155 |
2011-05-23 | 312 | 314 | 307 | 310 | 2,000 | 155 |
2011-05-20 | 315 | 315 | 308 | 312 | 4,000 | 156 |
2011-05-19 | 314 | 315 | 305 | 315 | 8,600 | 157.50 |
2011-05-18 | 316 | 320 | 306 | 307 | 10,700 | 153.50 |
2011-05-17 | 335 | 335 | 313 | 313 | 2,600 | 156.50 |
2011-05-16 | 331 | 338 | 331 | 335 | 700 | 167.50 |
2011-05-13 | 347 | 347 | 347 | 347 | 100 | 173.50 |
2011-05-12 | 358 | 358 | 341 | 351 | 2,700 | 175.50 |
2011-05-11 | 330 | 350 | 322 | 350 | 4,300 | 175 |
2011-05-10 | 328 | 328 | 325 | 328 | 3,400 | 164 |
2011-05-09 | 325 | 328 | 325 | 327 | 1,500 | 163.50 |
2011-05-06 | 319 | 325 | 319 | 325 | 2,100 | 162.50 |
2011-05-02 | 320 | 327 | 320 | 327 | 400 | 163.50 |
2011-04-28 | 317 | 323 | 317 | 320 | 3,600 | 160 |
2011-04-27 | 325 | 325 | 318 | 318 | 2,300 | 159 |
2011-04-26 | 320 | 320 | 318 | 318 | 700 | 159 |
2011-04-25 | 318 | 319 | 316 | 319 | 600 | 159.50 |
2011-04-22 | 316 | 318 | 311 | 318 | 1,300 | 159 |
2011-04-21 | 317 | 320 | 317 | 320 | 800 | 160 |
2011-04-20 | 319 | 320 | 319 | 320 | 5,500 | 160 |
2011-04-19 | 319 | 319 | 312 | 319 | 2,700 | 159.50 |
2011-04-18 | 320 | 320 | 318 | 318 | 3,500 | 159 |
2011-04-15 | 320 | 320 | 318 | 320 | 800 | 160 |
2011-04-14 | 320 | 325 | 317 | 325 | 2,800 | 162.50 |
2011-04-13 | 316 | 325 | 316 | 325 | 2,400 | 162.50 |
2011-04-12 | 329 | 329 | 320 | 320 | 3,300 | 160 |
2011-04-11 | 330 | 330 | 324 | 324 | 2,900 | 162 |
2011-04-08 | 327 | 327 | 304 | 320 | 15,200 | 160 |
2011-04-07 | 335 | 336 | 335 | 335 | 500 | 167.50 |
2011-04-06 | 340 | 340 | 334 | 336 | 800 | 168 |
2011-04-05 | 343 | 343 | 343 | 343 | 100 | 171.50 |
2011-04-04 | 351 | 351 | 351 | 351 | 700 | 175.50 |
2011-04-01 | 347 | 361 | 347 | 359 | 1,200 | 179.50 |
2011-03-31 | 345 | 349 | 341 | 347 | 1,200 | 173.50 |
2011-03-30 | 336 | 345 | 336 | 340 | 1,100 | 170 |
2011-03-29 | 334 | 351 | 333 | 351 | 4,900 | 175.50 |
2011-03-28 | 343 | 385 | 337 | 377 | 8,000 | 188.50 |
2011-03-25 | 364 | 364 | 334 | 342 | 8,100 | 171 |
2011-03-24 | 369 | 371 | 362 | 365 | 6,000 | 182.50 |
2011-03-23 | 357 | 371 | 357 | 371 | 2,000 | 185.50 |
2011-03-22 | 361 | 361 | 353 | 360 | 6,200 | 180 |
2011-03-18 | 350 | 361 | 350 | 355 | 7,600 | 177.50 |
2011-03-17 | 320 | 350 | 302 | 350 | 26,700 | 175 |
2011-03-16 | 272 | 325 | 272 | 325 | 16,400 | 162.50 |
2011-03-15 | 331 | 332 | 275 | 278 | 25,100 | 139 |
2011-03-14 | 380 | 380 | 325 | 330 | 32,900 | 165 |
2011-03-11 | 410 | 410 | 405 | 405 | 3,500 | 202.50 |
2011-03-10 | 420 | 420 | 414 | 415 | 2,500 | 207.50 |
2011-03-09 | 425 | 425 | 420 | 420 | 900 | 210 |
2011-03-08 | 421 | 421 | 420 | 420 | 2,300 | 210 |
2011-03-07 | 425 | 427 | 420 | 420 | 3,200 | 210 |
2011-03-04 | 432 | 432 | 425 | 425 | 4,800 | 212.50 |
2011-03-03 | 439 | 440 | 430 | 430 | 1,300 | 215 |
2011-03-02 | 436 | 441 | 434 | 435 | 2,200 | 217.50 |
2011-03-01 | 434 | 440 | 434 | 434 | 2,700 | 217 |
2011-02-28 | 433 | 433 | 427 | 433 | 1,800 | 216.50 |
2011-02-25 | 422 | 432 | 422 | 432 | 500 | 216 |
2011-02-24 | 420 | 431 | 420 | 422 | 3,700 | 211 |
2011-02-23 | 436 | 436 | 430 | 431 | 900 | 215.50 |
2011-02-22 | 428 | 438 | 427 | 437 | 900 | 218.50 |
2011-02-21 | 442 | 442 | 426 | 426 | 2,200 | 213 |
2011-02-18 | 444 | 444 | 439 | 439 | 2,800 | 219.50 |
2011-02-17 | 435 | 444 | 435 | 444 | 5,900 | 222 |
2011-02-16 | 449 | 449 | 433 | 436 | 5,900 | 218 |
2011-02-15 | 435 | 450 | 435 | 447 | 10,100 | 223.50 |
2011-02-14 | 430 | 435 | 430 | 435 | 1,000 | 217.50 |
2011-02-10 | 439 | 439 | 431 | 435 | 1,300 | 217.50 |
2011-02-09 | 438 | 438 | 430 | 438 | 2,100 | 219 |
2011-02-08 | 431 | 440 | 430 | 440 | 1,600 | 220 |
2011-02-07 | 434 | 440 | 432 | 432 | 6,300 | 216 |
2011-02-04 | 436 | 444 | 424 | 442 | 3,200 | 221 |
2011-02-03 | 440 | 444 | 434 | 444 | 2,000 | 222 |
2011-02-02 | 435 | 445 | 434 | 445 | 2,900 | 222.50 |
2011-02-01 | 437 | 437 | 423 | 434 | 5,800 | 217 |
2011-01-31 | 430 | 435 | 427 | 434 | 1,500 | 217 |
2011-01-28 | 430 | 435 | 420 | 435 | 7,100 | 217.50 |
2011-01-27 | 430 | 430 | 430 | 430 | 3,400 | 215 |
2011-01-26 | 430 | 433 | 416 | 422 | 4,000 | 211 |
2011-01-25 | 431 | 434 | 421 | 421 | 3,200 | 210.50 |
2011-01-24 | 410 | 424 | 408 | 416 | 1,300 | 208 |
2011-01-21 | 420 | 420 | 408 | 410 | 4,000 | 205 |
2011-01-20 | 415 | 420 | 415 | 420 | 3,800 | 210 |
2011-01-19 | 409 | 419 | 403 | 415 | 4,400 | 207.50 |
2011-01-18 | 405 | 419 | 405 | 417 | 1,700 | 208.50 |
2011-01-17 | 403 | 418 | 403 | 413 | 2,000 | 206.50 |
2011-01-14 | 412 | 420 | 410 | 410 | 6,400 | 205 |
2011-01-13 | 415 | 425 | 414 | 420 | 1,900 | 210 |
2011-01-12 | 408 | 420 | 408 | 416 | 3,200 | 208 |
2011-01-11 | 414 | 424 | 406 | 416 | 6,300 | 208 |
2011-01-07 | 424 | 424 | 413 | 421 | 3,800 | 210.50 |
2011-01-06 | 436 | 439 | 425 | 425 | 7,400 | 212.50 |
2011-01-05 | 421 | 444 | 421 | 428 | 3,300 | 214 |
2011-01-04 | 410 | 418 | 410 | 418 | 2,900 | 209 |
分割・併合履歴 : [2013-07-29]1株→2株