8935 (株)FJネクストホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	995	999	987	988	29,500	988
2017-12-28	1,005	1,011	991	996	26,800	996
2017-12-27	993	1,015	993	1,005	30,700	1,005
2017-12-26	997	1,000	996	996	27,400	996
2017-12-25	1,008	1,015	1,007	1,010	15,800	1,010
2017-12-22	1,007	1,019	1,005	1,014	23,200	1,014
2017-12-21	991	1,013	981	1,007	72,000	1,007
2017-12-20	999	999	979	991	76,200	991
2017-12-19	1,005	1,010	995	999	53,200	999
2017-12-18	1,032	1,032	1,007	1,007	43,800	1,007
2017-12-15	1,029	1,035	1,025	1,031	95,500	1,031
2017-12-14	1,034	1,046	1,032	1,037	71,200	1,037
2017-12-13	1,029	1,044	1,028	1,034	44,900	1,034
2017-12-12	1,019	1,038	1,018	1,029	38,500	1,029
2017-12-11	1,011	1,022	1,006	1,017	53,500	1,017
2017-12-08	1,006	1,033	1,006	1,018	67,300	1,018
2017-12-07	1,000	1,014	991	1,014	113,300	1,014
2017-12-06	999	1,014	999	1,000	90,600	1,000
2017-12-05	999	1,016	999	1,010	86,600	1,010
2017-12-04	1,000	1,018	999	999	85,700	999
2017-12-01	994	1,000	988	1,000	37,000	1,000
2017-11-30	997	1,000	988	994	78,100	994
2017-11-29	979	1,006	971	997	75,600	997
2017-11-28	981	984	972	983	30,900	983
2017-11-27	978	984	977	982	40,900	982
2017-11-24	965	979	965	977	31,900	977
2017-11-22	964	978	963	974	41,800	974
2017-11-21	965	972	961	967	54,900	967
2017-11-20	970	974	959	970	54,100	970
2017-11-17	970	973	959	966	116,500	966
2017-11-16	957	973	953	966	58,800	966
2017-11-15	951	967	943	967	167,800	967
2017-11-13	961	962	951	957	123,900	957
2017-11-10	952	968	950	964	42,900	964
2017-11-09	959	966	952	964	130,000	964
2017-11-08	946	957	936	956	91,000	956
2017-11-07	940	949	932	949	104,500	949
2017-11-06	935	952	924	950	116,400	950
2017-11-02	976	976	960	972	68,300	972
2017-11-01	978	986	974	976	48,500	976
2017-10-31	964	975	963	971	62,400	971
2017-10-30	965	974	952	964	155,300	964
2017-10-27	938	960	936	958	50,400	958
2017-10-26	933	941	931	940	36,500	940
2017-10-25	950	951	929	933	66,200	933
2017-10-24	945	953	940	950	48,100	950
2017-10-23	959	962	947	949	49,600	949
2017-10-20	963	963	951	952	41,000	952
2017-10-19	963	974	961	962	49,300	962
2017-10-18	973	977	950	961	56,200	961
2017-10-17	993	1,002	964	973	76,100	973
2017-10-16	994	1,015	994	999	86,500	999
2017-10-13	980	997	974	996	42,100	996
2017-10-12	978	987	978	984	34,600	984
2017-10-11	997	997	976	984	57,000	984
2017-10-10	980	999	968	999	109,300	999
2017-10-06	979	983	965	980	37,900	980
2017-10-05	977	978	966	971	32,100	971
2017-10-04	987	987	972	980	28,900	980
2017-10-03	975	982	972	978	33,900	978
2017-10-02	981	981	968	976	33,700	976
2017-09-29	984	987	982	984	24,600	984
2017-09-28	978	988	970	988	39,200	988
2017-09-27	979	979	960	972	36,100	972
2017-09-26	983	983	971	978	31,100	978
2017-09-25	978	986	975	983	42,700	983
2017-09-22	977	987	972	982	49,400	982
2017-09-21	974	988	974	978	63,000	978
2017-09-20	970	980	970	976	52,800	976
2017-09-19	951	976	951	972	66,500	972
2017-09-15	960	968	952	954	85,500	954
2017-09-14	968	969	951	960	111,500	960
2017-09-13	966	973	959	970	42,100	970
2017-09-12	969	974	959	966	53,000	966
2017-09-11	956	969	954	960	51,600	960
2017-09-08	950	960	948	956	55,200	956
2017-09-07	953	958	942	949	87,100	949
2017-09-06	925	960	921	952	72,500	952
2017-09-05	940	952	934	938	62,800	938
2017-09-04	946	948	928	940	58,300	940
2017-09-01	960	960	944	951	79,100	951
2017-08-31	973	973	943	960	124,200	960
2017-08-30	916	958	909	958	142,800	958
2017-08-29	907	918	905	916	65,800	916
2017-08-28	910	920	907	917	65,000	917
2017-08-25	915	918	903	910	57,300	910
2017-08-24	910	921	910	915	64,300	915
2017-08-23	919	920	905	910	56,000	910
2017-08-22	899	912	894	912	55,800	912
2017-08-21	899	909	894	909	46,500	909
2017-08-18	882	905	882	899	78,700	899
2017-08-17	909	913	901	912	77,500	912
2017-08-16	902	912	900	909	80,600	909
2017-08-15	880	905	878	902	148,500	902
2017-08-14	861	886	861	878	139,300	878
2017-08-10	866	874	866	872	79,300	872
2017-08-09	871	880	861	870	131,200	870
2017-08-08	870	877	863	870	94,100	870
2017-08-07	868	869	861	865	62,500	865
2017-08-04	854	868	850	866	84,300	866
2017-08-03	845	852	842	851	135,800	851
2017-08-02	881	883	836	840	374,600	840
2017-08-01	891	908	890	896	174,700	896
2017-07-31	888	892	881	888	57,600	888
2017-07-28	891	891	873	888	95,600	888
2017-07-27	879	899	879	891	113,900	891
2017-07-26	888	888	875	881	103,900	881
2017-07-25	887	894	885	888	82,700	888
2017-07-24	879	888	877	888	73,100	888
2017-07-21	884	886	871	879	83,700	879
2017-07-20	883	885	877	884	112,400	884
2017-07-19	861	882	857	873	129,300	873
2017-07-18	848	868	848	865	185,000	865
2017-07-14	849	849	842	848	35,200	848
2017-07-13	845	848	842	845	81,500	845
2017-07-12	850	851	843	844	91,000	844
2017-07-11	844	858	844	850	74,900	850
2017-07-10	841	850	838	844	77,500	844
2017-07-07	839	845	834	837	91,200	837
2017-07-06	834	854	834	841	110,600	841
2017-07-05	833	838	826	833	134,600	833
2017-07-04	865	865	832	833	184,300	833
2017-07-03	849	870	849	859	176,800	859
2017-06-30	851	856	842	843	138,300	843
2017-06-29	846	854	842	851	94,200	851
2017-06-28	855	857	842	843	102,800	843
2017-06-27	858	862	842	852	101,500	852
2017-06-26	881	883	853	853	180,600	853
2017-06-23	870	896	864	880	538,600	880
2017-06-22	833	838	824	825	91,500	825
2017-06-21	855	855	832	832	80,100	832
2017-06-20	849	854	843	850	120,900	850
2017-06-19	823	845	823	837	85,300	837
2017-06-16	854	859	819	820	202,700	820
2017-06-15	832	856	832	845	189,100	845
2017-06-14	835	851	827	831	254,300	831
2017-06-13	804	850	803	828	333,900	828
2017-06-12	797	811	793	796	170,000	796
2017-06-09	805	817	796	802	222,900	802
2017-06-08	800	810	794	799	173,800	799
2017-06-07	805	807	791	797	213,100	797
2017-06-06	804	824	800	811	187,700	811
2017-06-05	825	827	802	804	201,700	804
2017-06-02	839	846	821	822	197,200	822
2017-06-01	825	842	825	834	111,200	834
2017-05-31	848	849	820	821	195,400	821
2017-05-30	848	853	833	848	124,700	848
2017-05-29	846	857	844	851	72,200	851
2017-05-26	845	849	839	846	102,300	846
2017-05-25	844	853	842	843	87,400	843
2017-05-24	852	854	840	843	104,300	843
2017-05-23	853	856	844	850	101,700	850
2017-05-22	853	859	848	853	96,600	853
2017-05-19	847	852	836	845	138,100	845
2017-05-18	857	868	844	845	209,300	845
2017-05-17	885	894	876	886	199,800	886
2017-05-16	889	890	878	890	155,900	890
2017-05-15	870	885	867	883	199,500	883
2017-05-12	858	873	852	865	203,400	865
2017-05-11	869	889	852	858	292,800	858
2017-05-10	944	949	870	870	642,700	870
2017-05-09	998	1,007	984	999	99,200	999
2017-05-08	988	1,005	978	997	124,000	997
2017-05-02	966	994	959	965	150,000	965
2017-05-01	951	962	943	958	71,500	958
2017-04-28	993	993	947	951	126,800	951
2017-04-27	1,009	1,009	990	998	138,900	998
2017-04-26	990	1,012	982	1,005	173,300	1,005
2017-04-25	982	989	970	977	80,400	977
2017-04-24	993	1,004	973	981	141,400	981
2017-04-21	978	1,003	976	990	122,400	990
2017-04-20	954	973	953	971	76,800	971
2017-04-19	950	960	944	946	71,000	946
2017-04-18	953	965	943	957	86,800	957
2017-04-17	900	936	900	932	61,900	932
2017-04-14	890	913	890	909	75,100	909
2017-04-13	898	905	890	896	72,200	896
2017-04-12	900	916	895	913	138,500	913
2017-04-11	940	942	920	926	51,600	926
2017-04-10	940	957	932	952	71,500	952
2017-04-07	946	964	941	950	80,300	950
2017-04-06	992	992	929	936	162,500	936
2017-04-05	990	999	961	989	160,700	989
2017-04-04	975	996	960	981	234,000	981
2017-04-03	971	993	955	976	139,400	976
2017-03-31	990	997	963	965	229,200	965
2017-03-30	1,005	1,032	968	975	215,500	975
2017-03-29	1,012	1,021	991	1,007	240,700	1,007
2017-03-28	1,055	1,055	955	1,031	432,700	1,031
2017-03-27	1,060	1,076	1,032	1,047	164,300	1,047
2017-03-24	998	1,058	994	1,052	184,200	1,052
2017-03-23	994	1,006	989	1,004	122,000	1,004
2017-03-22	1,002	1,005	971	994	190,100	994
2017-03-21	1,010	1,015	993	1,003	182,400	1,003
2017-03-17	969	997	951	995	156,600	995
2017-03-16	960	978	953	961	161,200	961
2017-03-15	949	986	949	985	135,800	985
2017-03-14	922	945	922	945	70,100	945
2017-03-13	943	946	912	921	145,200	921
2017-03-10	899	936	899	935	161,300	935
2017-03-09	878	896	876	896	92,500	896
2017-03-08	880	880	863	869	84,400	869
2017-03-07	891	891	874	882	74,400	882
2017-03-06	856	893	855	892	147,400	892
2017-03-03	850	855	847	853	96,800	853
2017-03-02	881	882	841	851	184,800	851
2017-03-01	809	848	799	848	283,400	848
2017-02-28	785	794	781	786	47,100	786
2017-02-27	790	791	778	783	47,000	783
2017-02-24	800	800	785	788	55,100	788
2017-02-23	790	799	790	795	29,500	795
2017-02-22	819	820	788	789	67,300	789
2017-02-21	810	816	808	816	50,800	816
2017-02-20	786	808	784	807	54,800	807
2017-02-17	780	784	778	784	18,200	784
2017-02-16	782	785	777	781	31,200	781
2017-02-15	780	788	779	780	48,100	780
2017-02-14	780	788	780	780	36,100	780
2017-02-13	781	788	777	780	30,200	780
2017-02-10	784	788	774	776	55,000	776
2017-02-09	773	780	772	775	46,500	775
2017-02-08	772	786	771	772	37,200	772
2017-02-07	770	779	762	768	95,400	768
2017-02-06	790	793	772	773	61,500	773
2017-02-03	780	825	768	775	273,900	775
2017-02-02	762	762	746	750	59,900	750
2017-02-01	745	760	736	758	60,500	758
2017-01-31	750	750	737	743	36,600	743
2017-01-30	730	760	728	756	65,100	756
2017-01-27	742	745	727	734	56,800	734
2017-01-26	731	756	728	745	63,000	745
2017-01-25	727	733	700	726	75,100	726
2017-01-24	735	735	723	726	60,300	726
2017-01-23	730	745	727	743	52,100	743
2017-01-20	738	738	725	730	48,200	730
2017-01-19	738	741	733	738	33,900	738
2017-01-18	726	743	725	738	53,900	738
2017-01-17	740	755	730	732	47,600	732
2017-01-16	770	770	735	741	74,200	741
2017-01-13	749	785	748	767	108,200	767
2017-01-12	753	760	740	760	89,600	760
2017-01-11	759	759	729	749	75,600	749
2017-01-10	750	760	742	758	88,500	758
2017-01-06	745	750	736	750	76,200	750
2017-01-05	743	744	738	742	45,300	742
2017-01-04	739	747	735	745	92,900	745

分割・併合履歴： [2013-07-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8935 (株)FJネクストホールディングス の時系列データ [2017年度]

8935 (株)FJネクストホールディングスの時系列データ [2017年度]