8935 (株)FJネクストホールディングス 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 |
---|---|---|---|---|---|---|
2016-12-30 | 728 | 735 | 725 | 733 | 27,000 | 733 |
2016-12-29 | 734 | 734 | 727 | 734 | 44,300 | 734 |
2016-12-28 | 730 | 735 | 720 | 734 | 68,600 | 734 |
2016-12-27 | 729 | 731 | 725 | 727 | 49,800 | 727 |
2016-12-26 | 732 | 735 | 728 | 734 | 33,400 | 734 |
2016-12-22 | 735 | 740 | 730 | 736 | 39,800 | 736 |
2016-12-21 | 748 | 748 | 728 | 733 | 56,100 | 733 |
2016-12-20 | 743 | 749 | 732 | 745 | 93,800 | 745 |
2016-12-19 | 736 | 740 | 728 | 735 | 68,500 | 735 |
2016-12-16 | 750 | 753 | 741 | 744 | 56,700 | 744 |
2016-12-15 | 738 | 750 | 732 | 745 | 113,200 | 745 |
2016-12-14 | 753 | 753 | 714 | 730 | 132,300 | 730 |
2016-12-13 | 758 | 760 | 747 | 755 | 59,600 | 755 |
2016-12-12 | 749 | 758 | 738 | 758 | 108,100 | 758 |
2016-12-09 | 738 | 740 | 731 | 737 | 174,300 | 737 |
2016-12-08 | 726 | 734 | 724 | 734 | 76,400 | 734 |
2016-12-07 | 731 | 737 | 720 | 726 | 70,100 | 726 |
2016-12-06 | 728 | 739 | 728 | 738 | 119,700 | 738 |
2016-12-05 | 709 | 722 | 704 | 721 | 63,100 | 721 |
2016-12-02 | 717 | 720 | 703 | 712 | 88,900 | 712 |
2016-12-01 | 710 | 721 | 700 | 716 | 128,400 | 716 |
2016-11-30 | 684 | 717 | 683 | 708 | 261,400 | 708 |
2016-11-29 | 684 | 684 | 669 | 677 | 101,600 | 677 |
2016-11-28 | 672 | 686 | 666 | 684 | 133,100 | 684 |
2016-11-25 | 683 | 683 | 665 | 669 | 131,100 | 669 |
2016-11-24 | 700 | 700 | 673 | 679 | 175,500 | 679 |
2016-11-22 | 714 | 717 | 706 | 710 | 82,000 | 710 |
2016-11-21 | 696 | 718 | 690 | 715 | 248,500 | 715 |
2016-11-18 | 688 | 700 | 682 | 699 | 184,600 | 699 |
2016-11-17 | 683 | 690 | 672 | 690 | 138,600 | 690 |
2016-11-16 | 675 | 695 | 673 | 683 | 199,300 | 683 |
2016-11-15 | 654 | 677 | 654 | 673 | 162,000 | 673 |
2016-11-14 | 643 | 654 | 641 | 651 | 124,000 | 651 |
2016-11-11 | 614 | 634 | 614 | 633 | 209,300 | 633 |
2016-11-10 | 616 | 630 | 615 | 616 | 112,200 | 616 |
2016-11-09 | 618 | 619 | 581 | 608 | 192,000 | 608 |
2016-11-08 | 605 | 617 | 604 | 613 | 164,700 | 613 |
2016-11-07 | 600 | 608 | 600 | 607 | 108,300 | 607 |
2016-11-04 | 606 | 615 | 588 | 599 | 193,600 | 599 |
2016-11-02 | 597 | 603 | 589 | 596 | 91,800 | 596 |
2016-11-01 | 621 | 622 | 606 | 607 | 87,200 | 607 |
2016-10-31 | 618 | 625 | 615 | 624 | 68,500 | 624 |
2016-10-28 | 607 | 619 | 607 | 617 | 81,800 | 617 |
2016-10-27 | 600 | 610 | 600 | 607 | 60,700 | 607 |
2016-10-26 | 590 | 600 | 580 | 600 | 76,500 | 600 |
2016-10-25 | 595 | 600 | 584 | 592 | 84,700 | 592 |
2016-10-24 | 589 | 595 | 582 | 593 | 87,800 | 593 |
2016-10-21 | 587 | 587 | 575 | 586 | 58,300 | 586 |
2016-10-20 | 578 | 588 | 575 | 585 | 67,900 | 585 |
2016-10-19 | 565 | 577 | 564 | 576 | 46,400 | 576 |
2016-10-17 | 554 | 570 | 553 | 567 | 55,700 | 567 |
2016-10-13 | 547 | 557 | 542 | 544 | 67,600 | 544 |
2016-10-12 | 542 | 550 | 542 | 547 | 40,000 | 547 |
2016-10-11 | 535 | 549 | 535 | 543 | 52,700 | 543 |
2016-10-07 | 540 | 552 | 527 | 527 | 98,100 | 527 |
2016-10-06 | 527 | 539 | 527 | 538 | 66,200 | 538 |
2016-10-05 | 529 | 536 | 520 | 523 | 83,700 | 523 |
2016-10-04 | 527 | 530 | 523 | 528 | 49,500 | 528 |
2016-10-03 | 529 | 531 | 522 | 524 | 27,700 | 524 |
2016-09-30 | 527 | 533 | 522 | 527 | 67,700 | 527 |
2016-09-29 | 536 | 536 | 527 | 528 | 54,100 | 528 |
2016-09-28 | 531 | 538 | 531 | 536 | 51,900 | 536 |
2016-09-27 | 533 | 543 | 527 | 539 | 245,800 | 539 |
2016-09-26 | 519 | 519 | 514 | 516 | 29,300 | 516 |
2016-09-23 | 520 | 520 | 516 | 517 | 92,300 | 517 |
2016-09-21 | 513 | 519 | 512 | 518 | 36,000 | 518 |
2016-09-20 | 508 | 516 | 507 | 515 | 33,000 | 515 |
2016-09-16 | 516 | 517 | 504 | 506 | 57,800 | 506 |
2016-09-15 | 513 | 520 | 513 | 517 | 57,000 | 517 |
2016-09-14 | 515 | 521 | 515 | 518 | 28,000 | 518 |
2016-09-13 | 520 | 521 | 516 | 519 | 22,600 | 519 |
2016-09-12 | 517 | 521 | 514 | 520 | 62,300 | 520 |
2016-09-09 | 518 | 523 | 516 | 522 | 80,200 | 522 |
2016-09-08 | 517 | 519 | 514 | 517 | 53,900 | 517 |
2016-09-07 | 514 | 519 | 512 | 517 | 63,000 | 517 |
2016-09-06 | 513 | 517 | 513 | 516 | 44,500 | 516 |
2016-09-05 | 515 | 518 | 512 | 517 | 37,400 | 517 |
2016-09-02 | 512 | 516 | 512 | 515 | 47,000 | 515 |
2016-09-01 | 514 | 517 | 510 | 517 | 14,400 | 517 |
2016-08-31 | 515 | 517 | 511 | 516 | 27,700 | 516 |
2016-08-30 | 516 | 517 | 510 | 517 | 55,600 | 517 |
2016-08-29 | 515 | 518 | 514 | 517 | 34,900 | 517 |
2016-08-26 | 516 | 517 | 512 | 516 | 33,200 | 516 |
2016-08-25 | 513 | 519 | 513 | 518 | 17,600 | 518 |
2016-08-24 | 518 | 519 | 515 | 516 | 55,400 | 516 |
2016-08-23 | 518 | 519 | 514 | 517 | 31,200 | 517 |
2016-08-22 | 511 | 520 | 511 | 517 | 55,900 | 517 |
2016-08-19 | 520 | 520 | 514 | 518 | 21,200 | 518 |
2016-08-18 | 516 | 517 | 513 | 515 | 25,500 | 515 |
2016-08-17 | 511 | 519 | 509 | 518 | 45,500 | 518 |
2016-08-16 | 516 | 516 | 512 | 515 | 28,300 | 515 |
2016-08-15 | 510 | 515 | 510 | 513 | 17,200 | 513 |
2016-08-12 | 517 | 518 | 508 | 510 | 23,900 | 510 |
2016-08-10 | 516 | 516 | 511 | 513 | 7,900 | 513 |
2016-08-09 | 517 | 518 | 513 | 514 | 27,400 | 514 |
2016-08-08 | 511 | 519 | 509 | 516 | 46,800 | 516 |
2016-08-05 | 504 | 507 | 503 | 505 | 26,500 | 505 |
2016-08-04 | 500 | 505 | 495 | 504 | 48,600 | 504 |
2016-08-03 | 501 | 502 | 497 | 501 | 29,900 | 501 |
2016-08-02 | 513 | 514 | 504 | 504 | 75,800 | 504 |
2016-08-01 | 497 | 506 | 497 | 504 | 40,100 | 504 |
2016-07-29 | 500 | 504 | 494 | 497 | 45,700 | 497 |
2016-07-28 | 500 | 503 | 496 | 500 | 21,300 | 500 |
2016-07-27 | 501 | 509 | 498 | 500 | 59,000 | 500 |
2016-07-26 | 504 | 504 | 499 | 500 | 12,800 | 500 |
2016-07-25 | 504 | 508 | 501 | 504 | 28,100 | 504 |
2016-07-22 | 507 | 507 | 502 | 505 | 12,300 | 505 |
2016-07-21 | 510 | 512 | 505 | 509 | 24,300 | 509 |
2016-07-20 | 513 | 513 | 503 | 510 | 42,400 | 510 |
2016-07-19 | 508 | 510 | 498 | 508 | 25,900 | 508 |
2016-07-15 | 510 | 514 | 507 | 512 | 17,300 | 512 |
2016-07-14 | 512 | 514 | 509 | 511 | 22,400 | 511 |
2016-07-13 | 515 | 515 | 507 | 510 | 37,100 | 510 |
2016-07-12 | 500 | 509 | 500 | 506 | 42,000 | 506 |
2016-07-11 | 491 | 500 | 491 | 496 | 31,300 | 496 |
2016-07-08 | 499 | 499 | 491 | 491 | 35,000 | 491 |
2016-07-07 | 500 | 500 | 495 | 498 | 25,600 | 498 |
2016-07-06 | 498 | 504 | 494 | 502 | 46,300 | 502 |
2016-07-05 | 502 | 504 | 499 | 503 | 22,000 | 503 |
2016-07-04 | 498 | 505 | 498 | 502 | 31,000 | 502 |
2016-07-01 | 502 | 510 | 499 | 499 | 23,500 | 499 |
2016-06-30 | 508 | 508 | 501 | 502 | 22,900 | 502 |
2016-06-29 | 490 | 505 | 489 | 500 | 58,000 | 500 |
2016-06-28 | 482 | 494 | 480 | 487 | 48,900 | 487 |
2016-06-27 | 491 | 491 | 482 | 485 | 78,800 | 485 |
2016-06-24 | 510 | 511 | 465 | 483 | 162,200 | 483 |
2016-06-23 | 476 | 484 | 474 | 480 | 21,400 | 480 |
2016-06-22 | 482 | 486 | 477 | 480 | 19,500 | 480 |
2016-06-21 | 478 | 484 | 474 | 482 | 18,600 | 482 |
2016-06-20 | 484 | 484 | 476 | 477 | 25,400 | 477 |
2016-06-17 | 473 | 479 | 470 | 471 | 11,000 | 471 |
2016-06-16 | 486 | 488 | 463 | 467 | 65,300 | 467 |
2016-06-15 | 484 | 494 | 483 | 485 | 33,800 | 485 |
2016-06-14 | 490 | 490 | 480 | 482 | 31,400 | 482 |
2016-06-13 | 501 | 502 | 490 | 492 | 49,700 | 492 |
2016-06-10 | 504 | 507 | 501 | 504 | 51,000 | 504 |
2016-06-09 | 505 | 506 | 500 | 503 | 22,800 | 503 |
2016-06-08 | 508 | 509 | 505 | 505 | 42,200 | 505 |
2016-06-07 | 512 | 513 | 506 | 506 | 28,000 | 506 |
2016-06-06 | 515 | 518 | 511 | 514 | 29,100 | 514 |
2016-06-03 | 511 | 519 | 511 | 518 | 22,200 | 518 |
2016-06-02 | 518 | 521 | 514 | 514 | 29,600 | 514 |
2016-06-01 | 515 | 524 | 514 | 521 | 33,300 | 521 |
2016-05-31 | 517 | 518 | 513 | 517 | 21,400 | 517 |
2016-05-30 | 515 | 518 | 514 | 516 | 24,400 | 516 |
2016-05-27 | 513 | 519 | 510 | 515 | 61,500 | 515 |
2016-05-26 | 520 | 520 | 513 | 513 | 38,000 | 513 |
2016-05-25 | 516 | 519 | 513 | 514 | 27,000 | 514 |
2016-05-24 | 513 | 519 | 513 | 516 | 25,000 | 516 |
2016-05-23 | 517 | 517 | 505 | 514 | 31,700 | 514 |
2016-05-20 | 518 | 520 | 514 | 515 | 35,300 | 515 |
2016-05-19 | 511 | 515 | 505 | 514 | 31,800 | 514 |
2016-05-18 | 508 | 513 | 503 | 510 | 83,000 | 510 |
2016-05-17 | 514 | 516 | 505 | 506 | 27,900 | 506 |
2016-05-16 | 509 | 517 | 509 | 512 | 22,700 | 512 |
2016-05-13 | 520 | 520 | 507 | 516 | 26,000 | 516 |
2016-05-12 | 508 | 523 | 508 | 522 | 88,200 | 522 |
2016-05-11 | 498 | 518 | 498 | 515 | 131,700 | 515 |
2016-05-10 | 497 | 509 | 497 | 508 | 69,800 | 508 |
2016-05-09 | 504 | 504 | 489 | 496 | 73,400 | 496 |
2016-05-06 | 496 | 504 | 491 | 499 | 28,700 | 499 |
2016-05-02 | 492 | 502 | 491 | 499 | 52,800 | 499 |
2016-04-28 | 516 | 521 | 501 | 510 | 72,200 | 510 |
2016-04-27 | 513 | 521 | 497 | 513 | 127,300 | 513 |
2016-04-26 | 536 | 536 | 511 | 515 | 154,800 | 515 |
2016-04-25 | 506 | 506 | 496 | 499 | 39,600 | 499 |
2016-04-22 | 498 | 507 | 494 | 498 | 41,000 | 498 |
2016-04-21 | 495 | 501 | 494 | 499 | 35,000 | 499 |
2016-04-20 | 495 | 496 | 489 | 490 | 29,500 | 490 |
2016-04-19 | 497 | 497 | 488 | 489 | 20,300 | 489 |
2016-04-18 | 480 | 488 | 479 | 486 | 26,000 | 486 |
2016-04-15 | 500 | 500 | 488 | 491 | 36,700 | 491 |
2016-04-14 | 496 | 501 | 493 | 499 | 39,400 | 499 |
2016-04-13 | 486 | 495 | 484 | 490 | 28,000 | 490 |
2016-04-12 | 481 | 489 | 481 | 484 | 20,700 | 484 |
2016-04-11 | 480 | 481 | 475 | 480 | 20,600 | 480 |
2016-04-08 | 475 | 489 | 474 | 480 | 33,200 | 480 |
2016-04-07 | 477 | 484 | 474 | 481 | 29,800 | 481 |
2016-04-06 | 480 | 482 | 468 | 479 | 55,700 | 479 |
2016-04-05 | 499 | 499 | 476 | 480 | 70,000 | 480 |
2016-04-04 | 494 | 505 | 494 | 500 | 35,500 | 500 |
2016-04-01 | 513 | 513 | 490 | 499 | 73,200 | 499 |
2016-03-31 | 519 | 524 | 512 | 513 | 29,000 | 513 |
2016-03-30 | 525 | 525 | 518 | 519 | 47,900 | 519 |
2016-03-29 | 519 | 531 | 517 | 529 | 112,800 | 529 |
2016-03-28 | 535 | 541 | 534 | 536 | 408,500 | 536 |
2016-03-25 | 530 | 539 | 530 | 534 | 46,500 | 534 |
2016-03-24 | 535 | 536 | 525 | 532 | 69,700 | 532 |
2016-03-23 | 540 | 540 | 527 | 536 | 48,800 | 536 |
2016-03-22 | 535 | 541 | 532 | 534 | 32,300 | 534 |
2016-03-18 | 531 | 533 | 525 | 530 | 51,900 | 530 |
2016-03-17 | 534 | 538 | 527 | 531 | 52,600 | 531 |
2016-03-16 | 530 | 537 | 530 | 533 | 50,600 | 533 |
2016-03-15 | 535 | 545 | 531 | 535 | 97,300 | 535 |
2016-03-14 | 539 | 548 | 535 | 535 | 123,700 | 535 |
2016-03-11 | 520 | 543 | 519 | 536 | 79,900 | 536 |
2016-03-10 | 517 | 524 | 515 | 523 | 65,700 | 523 |
2016-03-09 | 516 | 519 | 507 | 509 | 52,300 | 509 |
2016-03-08 | 517 | 522 | 507 | 520 | 71,700 | 520 |
2016-03-07 | 519 | 520 | 512 | 515 | 60,400 | 515 |
2016-03-04 | 504 | 515 | 501 | 515 | 41,700 | 515 |
2016-03-03 | 502 | 509 | 500 | 507 | 38,600 | 507 |
2016-03-02 | 499 | 508 | 497 | 502 | 54,600 | 502 |
2016-03-01 | 493 | 497 | 490 | 494 | 51,800 | 494 |
2016-02-29 | 498 | 498 | 489 | 489 | 79,200 | 489 |
2016-02-26 | 504 | 508 | 489 | 490 | 110,000 | 490 |
2016-02-25 | 485 | 501 | 485 | 500 | 55,600 | 500 |
2016-02-24 | 490 | 498 | 484 | 487 | 36,600 | 487 |
2016-02-23 | 502 | 502 | 485 | 491 | 78,000 | 491 |
2016-02-22 | 497 | 508 | 493 | 497 | 67,700 | 497 |
2016-02-19 | 488 | 496 | 484 | 495 | 71,100 | 495 |
2016-02-18 | 494 | 497 | 485 | 488 | 66,600 | 488 |
2016-02-17 | 484 | 491 | 478 | 485 | 47,200 | 485 |
2016-02-16 | 478 | 498 | 477 | 488 | 89,600 | 488 |
2016-02-15 | 475 | 490 | 471 | 476 | 102,800 | 476 |
2016-02-12 | 456 | 478 | 445 | 459 | 173,500 | 459 |
2016-02-10 | 490 | 492 | 460 | 464 | 144,900 | 464 |
2016-02-09 | 502 | 502 | 490 | 493 | 149,200 | 493 |
2016-02-08 | 502 | 522 | 500 | 514 | 122,500 | 514 |
2016-02-05 | 531 | 531 | 508 | 512 | 80,600 | 512 |
2016-02-04 | 529 | 534 | 523 | 530 | 123,500 | 530 |
2016-02-03 | 510 | 535 | 506 | 524 | 173,000 | 524 |
2016-02-02 | 517 | 524 | 510 | 514 | 61,800 | 514 |
2016-02-01 | 525 | 530 | 517 | 523 | 148,600 | 523 |
2016-01-29 | 495 | 519 | 491 | 519 | 99,900 | 519 |
2016-01-28 | 490 | 500 | 486 | 495 | 37,000 | 495 |
2016-01-27 | 483 | 498 | 483 | 492 | 54,100 | 492 |
2016-01-26 | 480 | 483 | 475 | 475 | 21,300 | 475 |
2016-01-25 | 476 | 487 | 474 | 485 | 52,500 | 485 |
2016-01-22 | 458 | 479 | 458 | 476 | 48,500 | 476 |
2016-01-21 | 460 | 472 | 454 | 454 | 195,000 | 454 |
2016-01-20 | 475 | 478 | 461 | 463 | 83,000 | 463 |
2016-01-19 | 476 | 477 | 470 | 474 | 48,800 | 474 |
2016-01-18 | 482 | 482 | 470 | 479 | 86,500 | 479 |
2016-01-15 | 500 | 503 | 492 | 493 | 59,200 | 493 |
2016-01-14 | 495 | 501 | 479 | 497 | 110,200 | 497 |
2016-01-13 | 494 | 504 | 494 | 498 | 53,100 | 498 |
2016-01-12 | 512 | 512 | 491 | 492 | 136,300 | 492 |
2016-01-08 | 511 | 521 | 510 | 512 | 56,500 | 512 |
2016-01-07 | 536 | 536 | 513 | 516 | 100,400 | 516 |
2016-01-06 | 550 | 551 | 531 | 533 | 110,100 | 533 |
2016-01-05 | 540 | 548 | 537 | 545 | 87,000 | 545 |
2016-01-04 | 542 | 556 | 541 | 544 | 116,700 | 544 |
分割・併合履歴 : [2013-07-29]1株→2株