8935 (株)FJネクストホールディングス 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 | 543 | 548 | 539 | 541 | 108,700 | 541 |
| 2015-12-29 | 523 | 540 | 520 | 539 | 191,800 | 539 |
| 2015-12-28 | 515 | 525 | 514 | 519 | 68,700 | 519 |
| 2015-12-25 | 510 | 516 | 503 | 512 | 109,600 | 512 |
| 2015-12-24 | 522 | 525 | 517 | 519 | 79,900 | 519 |
| 2015-12-22 | 515 | 521 | 510 | 520 | 85,000 | 520 |
| 2015-12-21 | 510 | 515 | 508 | 513 | 175,000 | 513 |
| 2015-12-18 | 507 | 515 | 504 | 510 | 139,000 | 510 |
| 2015-12-17 | 505 | 512 | 505 | 508 | 102,300 | 508 |
| 2015-12-16 | 505 | 507 | 501 | 505 | 57,400 | 505 |
| 2015-12-15 | 503 | 504 | 498 | 500 | 70,900 | 500 |
| 2015-12-14 | 505 | 505 | 500 | 502 | 65,300 | 502 |
| 2015-12-11 | 501 | 506 | 501 | 506 | 73,700 | 506 |
| 2015-12-10 | 505 | 505 | 501 | 502 | 80,500 | 502 |
| 2015-12-09 | 509 | 510 | 503 | 507 | 89,500 | 507 |
| 2015-12-08 | 515 | 516 | 508 | 514 | 103,400 | 514 |
| 2015-12-07 | 518 | 519 | 515 | 515 | 38,100 | 515 |
| 2015-12-04 | 517 | 519 | 513 | 515 | 63,400 | 515 |
| 2015-12-03 | 518 | 520 | 515 | 519 | 45,300 | 519 |
| 2015-12-02 | 516 | 520 | 514 | 517 | 63,600 | 517 |
| 2015-12-01 | 517 | 520 | 514 | 515 | 45,700 | 515 |
| 2015-11-30 | 517 | 518 | 515 | 516 | 40,900 | 516 |
| 2015-11-27 | 517 | 518 | 513 | 517 | 64,100 | 517 |
| 2015-11-26 | 522 | 522 | 516 | 517 | 50,700 | 517 |
| 2015-11-25 | 522 | 522 | 517 | 519 | 42,600 | 519 |
| 2015-11-24 | 515 | 522 | 512 | 522 | 82,500 | 522 |
| 2015-11-20 | 517 | 518 | 513 | 517 | 48,600 | 517 |
| 2015-11-19 | 520 | 524 | 518 | 520 | 83,700 | 520 |
| 2015-11-18 | 521 | 523 | 513 | 516 | 37,900 | 516 |
| 2015-11-17 | 515 | 522 | 512 | 520 | 50,200 | 520 |
| 2015-11-16 | 515 | 515 | 510 | 510 | 46,000 | 510 |
| 2015-11-13 | 518 | 519 | 514 | 518 | 45,400 | 518 |
| 2015-11-12 | 523 | 525 | 512 | 520 | 77,100 | 520 |
| 2015-11-11 | 507 | 521 | 506 | 513 | 92,900 | 513 |
| 2015-11-10 | 509 | 509 | 504 | 507 | 177,300 | 507 |
| 2015-11-09 | 510 | 511 | 504 | 507 | 132,400 | 507 |
| 2015-11-06 | 502 | 512 | 501 | 508 | 139,300 | 508 |
| 2015-11-05 | 530 | 530 | 500 | 503 | 372,600 | 503 |
| 2015-11-04 | 551 | 552 | 539 | 542 | 83,900 | 542 |
| 2015-11-02 | 553 | 553 | 538 | 549 | 76,000 | 549 |
| 2015-10-30 | 553 | 558 | 546 | 553 | 197,000 | 553 |
| 2015-10-29 | 546 | 555 | 543 | 553 | 80,900 | 553 |
| 2015-10-28 | 540 | 549 | 538 | 548 | 36,300 | 548 |
| 2015-10-27 | 550 | 553 | 542 | 543 | 47,500 | 543 |
| 2015-10-26 | 551 | 553 | 546 | 551 | 29,700 | 551 |
| 2015-10-23 | 551 | 555 | 551 | 552 | 28,500 | 552 |
| 2015-10-22 | 538 | 554 | 538 | 551 | 32,000 | 551 |
| 2015-10-21 | 535 | 541 | 533 | 538 | 54,500 | 538 |
| 2015-10-20 | 543 | 547 | 537 | 541 | 51,300 | 541 |
| 2015-10-19 | 547 | 547 | 540 | 544 | 46,900 | 544 |
| 2015-10-16 | 558 | 560 | 546 | 546 | 89,800 | 546 |
| 2015-10-15 | 556 | 563 | 554 | 562 | 42,700 | 562 |
| 2015-10-14 | 557 | 558 | 552 | 556 | 51,700 | 556 |
| 2015-10-13 | 555 | 563 | 551 | 562 | 43,300 | 562 |
| 2015-10-09 | 553 | 564 | 552 | 553 | 65,200 | 553 |
| 2015-10-08 | 554 | 561 | 551 | 557 | 69,800 | 557 |
| 2015-10-07 | 556 | 560 | 542 | 552 | 86,600 | 552 |
| 2015-10-06 | 565 | 565 | 552 | 557 | 53,500 | 557 |
| 2015-10-05 | 563 | 563 | 554 | 555 | 61,600 | 555 |
| 2015-10-02 | 561 | 572 | 557 | 564 | 50,700 | 564 |
| 2015-10-01 | 564 | 573 | 560 | 566 | 41,100 | 566 |
| 2015-09-30 | 558 | 563 | 550 | 557 | 45,100 | 557 |
| 2015-09-29 | 559 | 559 | 549 | 551 | 60,100 | 551 |
| 2015-09-28 | 563 | 579 | 562 | 566 | 72,600 | 566 |
| 2015-09-25 | 561 | 572 | 558 | 572 | 47,400 | 572 |
| 2015-09-24 | 562 | 574 | 561 | 563 | 33,900 | 563 |
| 2015-09-18 | 578 | 580 | 571 | 572 | 31,400 | 572 |
| 2015-09-17 | 575 | 578 | 570 | 578 | 37,000 | 578 |
| 2015-09-16 | 585 | 587 | 571 | 575 | 43,800 | 575 |
| 2015-09-15 | 584 | 587 | 578 | 579 | 45,600 | 579 |
| 2015-09-14 | 582 | 587 | 575 | 578 | 42,000 | 578 |
| 2015-09-11 | 594 | 596 | 585 | 589 | 62,400 | 589 |
| 2015-09-10 | 583 | 594 | 582 | 590 | 77,300 | 590 |
| 2015-09-09 | 580 | 583 | 574 | 583 | 72,300 | 583 |
| 2015-09-08 | 576 | 578 | 564 | 564 | 32,400 | 564 |
| 2015-09-07 | 578 | 581 | 567 | 574 | 85,000 | 574 |
| 2015-09-04 | 588 | 590 | 576 | 583 | 202,000 | 583 |
| 2015-09-03 | 582 | 596 | 579 | 582 | 111,500 | 582 |
| 2015-09-02 | 563 | 590 | 563 | 581 | 86,900 | 581 |
| 2015-09-01 | 598 | 598 | 579 | 581 | 109,400 | 581 |
| 2015-08-31 | 586 | 598 | 582 | 598 | 95,400 | 598 |
| 2015-08-28 | 565 | 583 | 562 | 576 | 63,300 | 576 |
| 2015-08-27 | 557 | 567 | 545 | 545 | 70,500 | 545 |
| 2015-08-26 | 516 | 537 | 516 | 530 | 78,300 | 530 |
| 2015-08-25 | 501 | 551 | 490 | 512 | 146,100 | 512 |
| 2015-08-24 | 568 | 570 | 528 | 529 | 146,100 | 529 |
| 2015-08-21 | 585 | 596 | 581 | 581 | 90,500 | 581 |
| 2015-08-20 | 600 | 607 | 595 | 596 | 28,300 | 596 |
| 2015-08-19 | 596 | 603 | 596 | 602 | 45,500 | 602 |
| 2015-08-18 | 602 | 606 | 596 | 601 | 26,400 | 601 |
| 2015-08-17 | 605 | 606 | 597 | 598 | 46,200 | 598 |
| 2015-08-14 | 603 | 611 | 602 | 602 | 41,800 | 602 |
| 2015-08-13 | 604 | 607 | 598 | 600 | 94,800 | 600 |
| 2015-08-12 | 611 | 614 | 598 | 612 | 169,600 | 612 |
| 2015-08-11 | 617 | 619 | 610 | 610 | 65,900 | 610 |
| 2015-08-10 | 612 | 613 | 606 | 613 | 60,500 | 613 |
| 2015-08-07 | 611 | 614 | 609 | 612 | 44,200 | 612 |
| 2015-08-06 | 616 | 618 | 609 | 609 | 71,900 | 609 |
| 2015-08-05 | 615 | 616 | 609 | 613 | 48,400 | 613 |
| 2015-08-04 | 614 | 617 | 610 | 616 | 68,400 | 616 |
| 2015-08-03 | 615 | 617 | 602 | 610 | 69,800 | 610 |
| 2015-07-31 | 613 | 614 | 610 | 612 | 34,300 | 612 |
| 2015-07-30 | 609 | 612 | 608 | 612 | 28,200 | 612 |
| 2015-07-29 | 610 | 613 | 606 | 609 | 22,900 | 609 |
| 2015-07-28 | 613 | 614 | 603 | 604 | 84,700 | 604 |
| 2015-07-27 | 625 | 627 | 612 | 613 | 67,200 | 613 |
| 2015-07-24 | 628 | 632 | 624 | 625 | 68,500 | 625 |
| 2015-07-23 | 623 | 636 | 619 | 632 | 30,700 | 632 |
| 2015-07-22 | 628 | 629 | 620 | 622 | 88,500 | 622 |
| 2015-07-21 | 633 | 638 | 628 | 631 | 72,000 | 631 |
| 2015-07-17 | 636 | 640 | 631 | 632 | 97,600 | 632 |
| 2015-07-16 | 627 | 635 | 625 | 633 | 101,500 | 633 |
| 2015-07-15 | 619 | 630 | 615 | 620 | 135,300 | 620 |
| 2015-07-14 | 610 | 619 | 603 | 619 | 74,200 | 619 |
| 2015-07-13 | 599 | 608 | 596 | 600 | 56,600 | 600 |
| 2015-07-10 | 595 | 613 | 593 | 595 | 76,900 | 595 |
| 2015-07-09 | 581 | 599 | 562 | 597 | 145,600 | 597 |
| 2015-07-08 | 636 | 636 | 609 | 609 | 121,400 | 609 |
| 2015-07-07 | 635 | 648 | 633 | 635 | 83,400 | 635 |
| 2015-07-06 | 627 | 638 | 626 | 631 | 80,600 | 631 |
| 2015-07-03 | 649 | 650 | 632 | 636 | 70,700 | 636 |
| 2015-07-02 | 649 | 653 | 649 | 649 | 93,400 | 649 |
| 2015-07-01 | 635 | 647 | 631 | 646 | 61,000 | 646 |
| 2015-06-30 | 628 | 634 | 624 | 632 | 70,500 | 632 |
| 2015-06-29 | 639 | 641 | 624 | 629 | 158,100 | 629 |
| 2015-06-26 | 647 | 649 | 643 | 645 | 62,400 | 645 |
| 2015-06-25 | 640 | 649 | 636 | 645 | 109,500 | 645 |
| 2015-06-24 | 645 | 647 | 639 | 643 | 65,100 | 643 |
| 2015-06-23 | 637 | 646 | 636 | 645 | 156,400 | 645 |
| 2015-06-22 | 612 | 635 | 612 | 635 | 174,900 | 635 |
| 2015-06-19 | 621 | 623 | 612 | 612 | 58,700 | 612 |
| 2015-06-18 | 625 | 627 | 614 | 620 | 85,800 | 620 |
| 2015-06-17 | 612 | 625 | 612 | 621 | 109,200 | 621 |
| 2015-06-16 | 623 | 624 | 612 | 613 | 79,700 | 613 |
| 2015-06-15 | 609 | 625 | 609 | 623 | 174,700 | 623 |
| 2015-06-12 | 600 | 607 | 596 | 605 | 209,000 | 605 |
| 2015-06-11 | 594 | 599 | 590 | 592 | 39,800 | 592 |
| 2015-06-10 | 585 | 600 | 585 | 594 | 99,300 | 594 |
| 2015-06-09 | 599 | 600 | 587 | 587 | 77,800 | 587 |
| 2015-06-08 | 593 | 600 | 592 | 600 | 159,200 | 600 |
| 2015-06-05 | 588 | 594 | 588 | 591 | 87,100 | 591 |
| 2015-06-04 | 581 | 591 | 581 | 588 | 125,500 | 588 |
| 2015-06-03 | 578 | 583 | 576 | 581 | 55,100 | 581 |
| 2015-06-02 | 580 | 582 | 577 | 578 | 42,500 | 578 |
| 2015-06-01 | 579 | 586 | 572 | 577 | 87,100 | 577 |
| 2015-05-29 | 576 | 580 | 564 | 574 | 106,900 | 574 |
| 2015-05-28 | 583 | 585 | 575 | 576 | 97,900 | 576 |
| 2015-05-27 | 581 | 585 | 580 | 583 | 73,400 | 583 |
| 2015-05-26 | 585 | 587 | 580 | 581 | 127,400 | 581 |
| 2015-05-25 | 580 | 587 | 580 | 585 | 79,400 | 585 |
| 2015-05-22 | 583 | 583 | 579 | 580 | 94,900 | 580 |
| 2015-05-21 | 581 | 586 | 577 | 583 | 96,600 | 583 |
| 2015-05-20 | 579 | 590 | 570 | 589 | 270,700 | 589 |
| 2015-05-19 | 570 | 579 | 570 | 578 | 117,200 | 578 |
| 2015-05-18 | 568 | 572 | 566 | 570 | 104,900 | 570 |
| 2015-05-15 | 563 | 572 | 562 | 569 | 87,200 | 569 |
| 2015-05-14 | 567 | 569 | 563 | 563 | 127,400 | 563 |
| 2015-05-13 | 560 | 567 | 559 | 567 | 96,600 | 567 |
| 2015-05-12 | 556 | 561 | 555 | 559 | 93,200 | 559 |
| 2015-05-11 | 554 | 562 | 551 | 551 | 122,800 | 551 |
| 2015-05-08 | 539 | 565 | 539 | 560 | 370,000 | 560 |
| 2015-05-07 | 531 | 533 | 521 | 530 | 40,300 | 530 |
| 2015-05-01 | 538 | 538 | 524 | 536 | 116,200 | 536 |
| 2015-04-30 | 536 | 541 | 534 | 541 | 71,700 | 541 |
| 2015-04-28 | 537 | 539 | 534 | 535 | 36,400 | 535 |
| 2015-04-27 | 542 | 542 | 532 | 542 | 115,700 | 542 |
| 2015-04-24 | 538 | 542 | 536 | 542 | 49,600 | 542 |
| 2015-04-23 | 542 | 545 | 541 | 543 | 32,700 | 543 |
| 2015-04-22 | 536 | 547 | 535 | 546 | 73,100 | 546 |
| 2015-04-21 | 534 | 544 | 534 | 539 | 58,100 | 539 |
| 2015-04-20 | 537 | 540 | 534 | 537 | 66,300 | 537 |
| 2015-04-17 | 537 | 545 | 537 | 544 | 76,400 | 544 |
| 2015-04-16 | 537 | 543 | 534 | 543 | 58,500 | 543 |
| 2015-04-15 | 535 | 539 | 532 | 538 | 35,400 | 538 |
| 2015-04-14 | 534 | 536 | 531 | 535 | 17,000 | 535 |
| 2015-04-13 | 533 | 534 | 530 | 534 | 31,300 | 534 |
| 2015-04-10 | 532 | 535 | 528 | 533 | 53,900 | 533 |
| 2015-04-09 | 534 | 538 | 531 | 537 | 36,100 | 537 |
| 2015-04-08 | 534 | 542 | 532 | 537 | 101,200 | 537 |
| 2015-04-07 | 535 | 536 | 528 | 533 | 71,100 | 533 |
| 2015-04-06 | 530 | 536 | 528 | 534 | 37,000 | 534 |
| 2015-04-03 | 523 | 534 | 523 | 534 | 46,400 | 534 |
| 2015-04-02 | 525 | 530 | 521 | 528 | 70,300 | 528 |
| 2015-04-01 | 526 | 529 | 513 | 523 | 133,300 | 523 |
| 2015-03-31 | 529 | 533 | 528 | 528 | 77,200 | 528 |
| 2015-03-30 | 529 | 531 | 522 | 528 | 105,300 | 528 |
| 2015-03-27 | 540 | 540 | 527 | 529 | 136,100 | 529 |
| 2015-03-26 | 550 | 551 | 547 | 547 | 543,800 | 547 |
| 2015-03-25 | 550 | 551 | 549 | 550 | 121,200 | 550 |
| 2015-03-24 | 545 | 551 | 544 | 550 | 121,200 | 550 |
| 2015-03-23 | 544 | 545 | 542 | 544 | 59,100 | 544 |
| 2015-03-20 | 544 | 544 | 541 | 542 | 71,600 | 542 |
| 2015-03-19 | 546 | 546 | 544 | 545 | 52,500 | 545 |
| 2015-03-18 | 548 | 549 | 545 | 546 | 61,100 | 546 |
| 2015-03-17 | 549 | 549 | 546 | 548 | 45,600 | 548 |
| 2015-03-16 | 550 | 550 | 547 | 548 | 50,000 | 548 |
| 2015-03-13 | 550 | 551 | 549 | 549 | 122,100 | 549 |
| 2015-03-12 | 550 | 553 | 549 | 552 | 76,700 | 552 |
| 2015-03-11 | 545 | 550 | 545 | 550 | 69,500 | 550 |
| 2015-03-10 | 549 | 550 | 546 | 546 | 91,600 | 546 |
| 2015-03-09 | 550 | 551 | 546 | 549 | 83,900 | 549 |
| 2015-03-06 | 550 | 551 | 546 | 550 | 66,600 | 550 |
| 2015-03-05 | 550 | 550 | 546 | 549 | 58,400 | 549 |
| 2015-03-04 | 550 | 550 | 545 | 550 | 87,700 | 550 |
| 2015-03-03 | 552 | 552 | 546 | 550 | 57,200 | 550 |
| 2015-03-02 | 552 | 552 | 546 | 550 | 65,500 | 550 |
| 2015-02-27 | 557 | 557 | 549 | 551 | 62,600 | 551 |
| 2015-02-26 | 546 | 556 | 546 | 556 | 104,900 | 556 |
| 2015-02-25 | 545 | 547 | 543 | 545 | 64,100 | 545 |
| 2015-02-24 | 541 | 543 | 537 | 541 | 53,300 | 541 |
| 2015-02-23 | 537 | 541 | 537 | 539 | 80,100 | 539 |
| 2015-02-20 | 537 | 543 | 535 | 539 | 68,300 | 539 |
| 2015-02-19 | 537 | 539 | 536 | 537 | 78,800 | 537 |
| 2015-02-18 | 537 | 542 | 536 | 538 | 82,100 | 538 |
| 2015-02-17 | 538 | 543 | 533 | 537 | 64,000 | 537 |
| 2015-02-16 | 537 | 543 | 535 | 539 | 61,100 | 539 |
| 2015-02-13 | 537 | 540 | 534 | 535 | 81,100 | 535 |
| 2015-02-12 | 537 | 541 | 534 | 537 | 101,500 | 537 |
| 2015-02-10 | 543 | 545 | 530 | 533 | 64,000 | 533 |
| 2015-02-09 | 550 | 550 | 542 | 544 | 40,500 | 544 |
| 2015-02-06 | 541 | 550 | 540 | 546 | 46,500 | 546 |
| 2015-02-05 | 544 | 544 | 536 | 538 | 35,200 | 538 |
| 2015-02-04 | 537 | 545 | 536 | 539 | 43,400 | 539 |
| 2015-02-03 | 545 | 545 | 521 | 537 | 150,800 | 537 |
| 2015-02-02 | 552 | 556 | 543 | 544 | 56,400 | 544 |
| 2015-01-30 | 550 | 555 | 547 | 552 | 65,200 | 552 |
| 2015-01-29 | 548 | 555 | 548 | 551 | 37,400 | 551 |
| 2015-01-28 | 551 | 555 | 548 | 552 | 45,000 | 552 |
| 2015-01-27 | 550 | 552 | 545 | 550 | 28,600 | 550 |
| 2015-01-26 | 540 | 548 | 539 | 544 | 35,800 | 544 |
| 2015-01-23 | 547 | 549 | 544 | 548 | 25,000 | 548 |
| 2015-01-22 | 553 | 553 | 540 | 546 | 59,000 | 546 |
| 2015-01-21 | 554 | 554 | 550 | 552 | 25,400 | 552 |
| 2015-01-20 | 549 | 555 | 546 | 555 | 41,800 | 555 |
| 2015-01-19 | 547 | 550 | 545 | 546 | 23,500 | 546 |
| 2015-01-16 | 550 | 552 | 543 | 547 | 41,400 | 547 |
| 2015-01-15 | 549 | 554 | 549 | 552 | 51,600 | 552 |
| 2015-01-14 | 548 | 554 | 547 | 550 | 55,600 | 550 |
| 2015-01-13 | 554 | 555 | 552 | 553 | 56,100 | 553 |
| 2015-01-09 | 555 | 556 | 551 | 554 | 48,100 | 554 |
| 2015-01-08 | 555 | 556 | 550 | 555 | 67,800 | 555 |
| 2015-01-07 | 553 | 555 | 550 | 550 | 106,200 | 550 |
| 2015-01-06 | 553 | 568 | 551 | 559 | 320,600 | 559 |
| 2015-01-05 | 549 | 557 | 549 | 554 | 80,100 | 554 |
分割・併合履歴 ： [2013-07-29]1株→2株
