8935 (株)FJネクストホールディングス の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 992 | 994 | 981 | 986 | 85,400 | 986 |
2020-12-29 | 993 | 1,005 | 992 | 992 | 96,500 | 992 |
2020-12-28 | 1,005 | 1,006 | 991 | 993 | 77,000 | 993 |
2020-12-25 | 993 | 1,014 | 993 | 1,004 | 96,700 | 1,004 |
2020-12-24 | 990 | 996 | 985 | 991 | 38,300 | 991 |
2020-12-23 | 1,001 | 1,009 | 988 | 990 | 50,800 | 990 |
2020-12-22 | 1,009 | 1,009 | 989 | 998 | 117,000 | 998 |
2020-12-21 | 1,030 | 1,041 | 1,022 | 1,023 | 42,300 | 1,023 |
2020-12-18 | 1,030 | 1,036 | 1,024 | 1,027 | 39,200 | 1,027 |
2020-12-17 | 1,029 | 1,034 | 1,018 | 1,034 | 54,400 | 1,034 |
2020-12-16 | 1,036 | 1,046 | 1,029 | 1,032 | 46,600 | 1,032 |
2020-12-15 | 1,025 | 1,038 | 1,025 | 1,026 | 29,900 | 1,026 |
2020-12-14 | 1,035 | 1,049 | 1,024 | 1,031 | 71,600 | 1,031 |
2020-12-11 | 1,053 | 1,053 | 1,033 | 1,038 | 131,800 | 1,038 |
2020-12-10 | 1,029 | 1,045 | 1,028 | 1,035 | 43,800 | 1,035 |
2020-12-09 | 1,020 | 1,026 | 1,009 | 1,026 | 42,200 | 1,026 |
2020-12-08 | 1,004 | 1,022 | 1,002 | 1,017 | 40,600 | 1,017 |
2020-12-07 | 1,017 | 1,017 | 1,001 | 1,006 | 96,400 | 1,006 |
2020-12-04 | 1,014 | 1,018 | 998 | 1,006 | 63,700 | 1,006 |
2020-12-03 | 999 | 1,017 | 992 | 1,010 | 93,800 | 1,010 |
2020-12-02 | 995 | 999 | 984 | 988 | 79,300 | 988 |
2020-12-01 | 989 | 996 | 980 | 993 | 35,700 | 993 |
2020-11-30 | 1,000 | 1,000 | 974 | 985 | 88,300 | 985 |
2020-11-27 | 988 | 1,003 | 966 | 997 | 96,900 | 997 |
2020-11-26 | 984 | 988 | 969 | 977 | 87,400 | 977 |
2020-11-25 | 1,005 | 1,017 | 988 | 988 | 79,000 | 988 |
2020-11-24 | 1,007 | 1,008 | 993 | 993 | 48,400 | 993 |
2020-11-20 | 973 | 998 | 972 | 992 | 77,500 | 992 |
2020-11-19 | 976 | 977 | 966 | 973 | 47,200 | 973 |
2020-11-18 | 979 | 981 | 968 | 977 | 61,900 | 977 |
2020-11-17 | 1,002 | 1,003 | 969 | 983 | 56,500 | 983 |
2020-11-16 | 1,000 | 1,017 | 991 | 1,002 | 89,200 | 1,002 |
2020-11-13 | 992 | 992 | 968 | 988 | 67,000 | 988 |
2020-11-12 | 1,006 | 1,006 | 990 | 997 | 45,300 | 997 |
2020-11-11 | 1,021 | 1,021 | 996 | 1,011 | 54,300 | 1,011 |
2020-11-10 | 1,037 | 1,047 | 1,000 | 1,007 | 79,200 | 1,007 |
2020-11-09 | 1,031 | 1,031 | 1,018 | 1,025 | 93,800 | 1,025 |
2020-11-06 | 1,018 | 1,041 | 998 | 1,025 | 157,700 | 1,025 |
2020-11-05 | 1,000 | 1,020 | 996 | 1,020 | 166,900 | 1,020 |
2020-11-04 | 938 | 1,009 | 938 | 1,003 | 376,700 | 1,003 |
2020-11-02 | 922 | 929 | 906 | 923 | 51,600 | 923 |
2020-10-30 | 934 | 934 | 901 | 918 | 81,700 | 918 |
2020-10-29 | 940 | 945 | 932 | 932 | 31,800 | 932 |
2020-10-28 | 947 | 953 | 931 | 940 | 49,300 | 940 |
2020-10-27 | 944 | 964 | 936 | 961 | 49,200 | 961 |
2020-10-26 | 938 | 945 | 931 | 942 | 62,900 | 942 |
2020-10-23 | 935 | 941 | 931 | 937 | 36,000 | 937 |
2020-10-22 | 948 | 948 | 936 | 936 | 29,700 | 936 |
2020-10-21 | 942 | 957 | 941 | 946 | 28,100 | 946 |
2020-10-20 | 941 | 971 | 936 | 943 | 43,300 | 943 |
2020-10-19 | 952 | 957 | 936 | 943 | 63,900 | 943 |
2020-10-16 | 971 | 971 | 954 | 954 | 24,600 | 954 |
2020-10-15 | 968 | 969 | 958 | 966 | 36,100 | 966 |
2020-10-14 | 967 | 968 | 959 | 963 | 42,900 | 963 |
2020-10-13 | 956 | 971 | 955 | 969 | 78,300 | 969 |
2020-10-12 | 950 | 956 | 941 | 955 | 56,200 | 955 |
2020-10-09 | 935 | 951 | 919 | 946 | 92,300 | 946 |
2020-10-08 | 934 | 946 | 924 | 936 | 61,600 | 936 |
2020-10-07 | 931 | 931 | 919 | 931 | 46,000 | 931 |
2020-10-06 | 925 | 932 | 910 | 931 | 44,300 | 931 |
2020-10-05 | 906 | 922 | 906 | 921 | 52,300 | 921 |
2020-10-02 | 895 | 902 | 889 | 899 | 80,700 | 899 |
2020-09-30 | 901 | 902 | 886 | 895 | 91,100 | 895 |
2020-09-29 | 905 | 915 | 895 | 901 | 51,000 | 901 |
2020-09-28 | 901 | 921 | 894 | 921 | 151,600 | 921 |
2020-09-25 | 890 | 897 | 886 | 893 | 56,200 | 893 |
2020-09-24 | 891 | 894 | 877 | 879 | 46,900 | 879 |
2020-09-23 | 897 | 897 | 876 | 895 | 67,400 | 895 |
2020-09-18 | 885 | 898 | 882 | 898 | 77,000 | 898 |
2020-09-17 | 878 | 882 | 872 | 882 | 34,700 | 882 |
2020-09-16 | 880 | 888 | 870 | 878 | 56,100 | 878 |
2020-09-15 | 860 | 869 | 843 | 869 | 76,400 | 869 |
2020-09-14 | 839 | 861 | 838 | 860 | 79,900 | 860 |
2020-09-11 | 826 | 834 | 820 | 830 | 124,800 | 830 |
2020-09-10 | 831 | 834 | 819 | 825 | 98,600 | 825 |
2020-09-09 | 827 | 831 | 823 | 831 | 104,600 | 831 |
2020-09-08 | 830 | 834 | 825 | 833 | 92,000 | 833 |
2020-09-07 | 826 | 834 | 824 | 832 | 60,700 | 832 |
2020-09-04 | 811 | 832 | 810 | 832 | 69,100 | 832 |
2020-09-03 | 819 | 822 | 813 | 818 | 34,600 | 818 |
2020-09-02 | 817 | 817 | 808 | 813 | 33,700 | 813 |
2020-09-01 | 810 | 817 | 802 | 817 | 62,100 | 817 |
2020-08-31 | 825 | 828 | 809 | 812 | 55,100 | 812 |
2020-08-28 | 824 | 835 | 809 | 815 | 68,500 | 815 |
2020-08-27 | 826 | 826 | 818 | 821 | 28,800 | 821 |
2020-08-26 | 823 | 823 | 817 | 820 | 22,000 | 820 |
2020-08-25 | 823 | 829 | 820 | 823 | 31,500 | 823 |
2020-08-24 | 833 | 833 | 815 | 815 | 49,900 | 815 |
2020-08-21 | 823 | 830 | 816 | 827 | 39,100 | 827 |
2020-08-20 | 822 | 822 | 810 | 814 | 49,500 | 814 |
2020-08-19 | 821 | 825 | 813 | 823 | 29,900 | 823 |
2020-08-18 | 824 | 833 | 821 | 821 | 46,100 | 821 |
2020-08-17 | 830 | 830 | 816 | 820 | 51,000 | 820 |
2020-08-14 | 830 | 830 | 820 | 825 | 49,600 | 825 |
2020-08-13 | 830 | 830 | 814 | 827 | 77,400 | 827 |
2020-08-12 | 812 | 834 | 812 | 818 | 79,100 | 818 |
2020-08-11 | 801 | 811 | 799 | 809 | 89,500 | 809 |
2020-08-07 | 790 | 805 | 789 | 795 | 58,400 | 795 |
2020-08-06 | 781 | 789 | 772 | 789 | 63,000 | 789 |
2020-08-05 | 780 | 785 | 771 | 781 | 30,700 | 781 |
2020-08-04 | 772 | 778 | 765 | 775 | 88,900 | 775 |
2020-08-03 | 792 | 795 | 770 | 771 | 134,300 | 771 |
2020-07-31 | 830 | 831 | 795 | 795 | 100,400 | 795 |
2020-07-30 | 833 | 844 | 828 | 841 | 79,400 | 841 |
2020-07-29 | 840 | 844 | 833 | 835 | 39,500 | 835 |
2020-07-28 | 856 | 856 | 841 | 845 | 36,200 | 845 |
2020-07-27 | 845 | 858 | 837 | 858 | 59,300 | 858 |
2020-07-22 | 851 | 854 | 842 | 845 | 57,900 | 845 |
2020-07-21 | 853 | 855 | 841 | 855 | 34,500 | 855 |
2020-07-20 | 855 | 855 | 838 | 852 | 41,900 | 852 |
2020-07-17 | 862 | 862 | 849 | 855 | 36,000 | 855 |
2020-07-16 | 866 | 872 | 853 | 855 | 44,100 | 855 |
2020-07-15 | 863 | 867 | 852 | 866 | 66,100 | 866 |
2020-07-14 | 860 | 860 | 844 | 855 | 39,700 | 855 |
2020-07-13 | 841 | 861 | 834 | 861 | 73,700 | 861 |
2020-07-10 | 856 | 856 | 831 | 831 | 62,600 | 831 |
2020-07-09 | 860 | 862 | 841 | 851 | 91,100 | 851 |
2020-07-08 | 877 | 877 | 859 | 859 | 67,800 | 859 |
2020-07-07 | 882 | 882 | 860 | 877 | 99,800 | 877 |
2020-07-06 | 867 | 871 | 852 | 869 | 66,100 | 869 |
2020-07-03 | 857 | 863 | 847 | 855 | 49,600 | 855 |
2020-07-02 | 854 | 855 | 843 | 851 | 58,200 | 851 |
2020-07-01 | 856 | 859 | 849 | 849 | 71,900 | 849 |
2020-06-30 | 873 | 876 | 856 | 858 | 79,600 | 858 |
2020-06-29 | 880 | 880 | 852 | 863 | 99,700 | 863 |
2020-06-26 | 885 | 885 | 874 | 884 | 104,800 | 884 |
2020-06-25 | 868 | 884 | 863 | 872 | 102,200 | 872 |
2020-06-24 | 877 | 877 | 865 | 868 | 44,500 | 868 |
2020-06-23 | 875 | 883 | 866 | 867 | 72,000 | 867 |
2020-06-22 | 871 | 874 | 858 | 870 | 59,000 | 870 |
2020-06-19 | 876 | 877 | 859 | 870 | 71,400 | 870 |
2020-06-18 | 870 | 870 | 855 | 864 | 62,700 | 864 |
2020-06-17 | 878 | 878 | 859 | 869 | 69,300 | 869 |
2020-06-16 | 841 | 877 | 841 | 877 | 93,100 | 877 |
2020-06-15 | 857 | 859 | 819 | 819 | 102,200 | 819 |
2020-06-12 | 850 | 857 | 826 | 853 | 126,400 | 853 |
2020-06-11 | 901 | 904 | 870 | 871 | 133,400 | 871 |
2020-06-10 | 938 | 938 | 907 | 909 | 64,500 | 909 |
2020-06-09 | 937 | 940 | 922 | 939 | 91,300 | 939 |
2020-06-08 | 909 | 929 | 907 | 929 | 95,100 | 929 |
2020-06-05 | 904 | 907 | 898 | 901 | 76,100 | 901 |
2020-06-04 | 898 | 906 | 891 | 897 | 109,000 | 897 |
2020-06-03 | 892 | 897 | 879 | 886 | 142,700 | 886 |
2020-06-02 | 876 | 887 | 871 | 880 | 104,900 | 880 |
2020-06-01 | 884 | 886 | 869 | 876 | 82,700 | 876 |
2020-05-29 | 896 | 896 | 881 | 883 | 94,300 | 883 |
2020-05-28 | 890 | 898 | 879 | 896 | 99,800 | 896 |
2020-05-27 | 872 | 881 | 863 | 881 | 68,700 | 881 |
2020-05-26 | 878 | 878 | 860 | 868 | 68,500 | 868 |
2020-05-25 | 850 | 863 | 840 | 863 | 67,400 | 863 |
2020-05-22 | 840 | 843 | 831 | 838 | 63,100 | 838 |
2020-05-21 | 828 | 834 | 818 | 833 | 88,700 | 833 |
2020-05-20 | 813 | 827 | 811 | 820 | 89,000 | 820 |
2020-05-19 | 804 | 814 | 801 | 809 | 94,500 | 809 |
2020-05-18 | 794 | 799 | 786 | 795 | 73,800 | 795 |
2020-05-15 | 788 | 801 | 780 | 791 | 139,200 | 791 |
2020-05-14 | 777 | 778 | 765 | 773 | 121,500 | 773 |
2020-05-13 | 784 | 791 | 777 | 780 | 149,200 | 780 |
2020-05-12 | 811 | 811 | 783 | 795 | 189,800 | 795 |
2020-05-11 | 792 | 821 | 792 | 812 | 273,100 | 812 |
2020-05-08 | 783 | 795 | 764 | 789 | 215,000 | 789 |
2020-05-07 | 790 | 795 | 772 | 779 | 103,700 | 779 |
2020-05-01 | 817 | 819 | 797 | 797 | 95,200 | 797 |
2020-04-30 | 812 | 825 | 812 | 823 | 69,500 | 823 |
2020-04-28 | 801 | 804 | 790 | 797 | 87,700 | 797 |
2020-04-27 | 803 | 810 | 798 | 804 | 93,100 | 804 |
2020-04-24 | 804 | 804 | 789 | 802 | 84,200 | 802 |
2020-04-23 | 787 | 806 | 787 | 806 | 34,700 | 806 |
2020-04-22 | 790 | 794 | 778 | 786 | 58,800 | 786 |
2020-04-21 | 807 | 807 | 790 | 800 | 92,400 | 800 |
2020-04-20 | 816 | 828 | 809 | 821 | 69,400 | 821 |
2020-04-17 | 827 | 837 | 813 | 817 | 66,700 | 817 |
2020-04-16 | 796 | 819 | 796 | 815 | 84,500 | 815 |
2020-04-15 | 793 | 807 | 783 | 799 | 88,300 | 799 |
2020-04-14 | 783 | 803 | 774 | 798 | 105,800 | 798 |
2020-04-13 | 781 | 797 | 769 | 783 | 152,300 | 783 |
2020-04-10 | 774 | 781 | 758 | 781 | 110,300 | 781 |
2020-04-09 | 785 | 785 | 752 | 759 | 154,300 | 759 |
2020-04-08 | 773 | 784 | 740 | 780 | 158,500 | 780 |
2020-04-07 | 762 | 789 | 756 | 775 | 178,200 | 775 |
2020-04-06 | 731 | 770 | 731 | 761 | 137,800 | 761 |
2020-04-03 | 768 | 790 | 741 | 746 | 117,000 | 746 |
2020-04-02 | 769 | 782 | 761 | 769 | 143,500 | 769 |
2020-04-01 | 806 | 826 | 780 | 784 | 162,200 | 784 |
2020-03-31 | 816 | 845 | 807 | 818 | 175,100 | 818 |
2020-03-30 | 826 | 850 | 807 | 823 | 265,200 | 823 |
2020-03-27 | 906 | 916 | 882 | 893 | 396,400 | 893 |
2020-03-26 | 866 | 880 | 858 | 867 | 238,400 | 867 |
2020-03-25 | 894 | 894 | 845 | 884 | 177,000 | 884 |
2020-03-24 | 808 | 826 | 804 | 824 | 233,600 | 824 |
2020-03-23 | 749 | 794 | 748 | 789 | 189,800 | 789 |
2020-03-19 | 757 | 776 | 733 | 734 | 272,600 | 734 |
2020-03-18 | 767 | 787 | 755 | 756 | 189,100 | 756 |
2020-03-17 | 730 | 777 | 719 | 767 | 190,800 | 767 |
2020-03-16 | 762 | 777 | 744 | 745 | 204,400 | 745 |
2020-03-13 | 780 | 787 | 738 | 755 | 363,600 | 755 |
2020-03-12 | 825 | 843 | 804 | 810 | 258,900 | 810 |
2020-03-11 | 868 | 887 | 852 | 852 | 194,100 | 852 |
2020-03-10 | 820 | 874 | 811 | 867 | 194,700 | 867 |
2020-03-09 | 881 | 887 | 838 | 852 | 251,900 | 852 |
2020-03-06 | 930 | 933 | 910 | 911 | 171,300 | 911 |
2020-03-05 | 965 | 966 | 946 | 947 | 107,100 | 947 |
2020-03-04 | 939 | 961 | 933 | 947 | 71,300 | 947 |
2020-03-03 | 999 | 1,000 | 949 | 949 | 162,900 | 949 |
2020-03-02 | 909 | 970 | 909 | 951 | 237,300 | 951 |
2020-02-28 | 958 | 964 | 928 | 931 | 187,900 | 931 |
2020-02-27 | 1,015 | 1,017 | 984 | 988 | 195,100 | 988 |
2020-02-26 | 1,029 | 1,032 | 1,005 | 1,024 | 146,500 | 1,024 |
2020-02-25 | 1,050 | 1,063 | 1,045 | 1,047 | 131,900 | 1,047 |
2020-02-21 | 1,109 | 1,112 | 1,094 | 1,105 | 91,500 | 1,105 |
2020-02-20 | 1,135 | 1,136 | 1,107 | 1,109 | 93,000 | 1,109 |
2020-02-19 | 1,103 | 1,118 | 1,103 | 1,113 | 58,900 | 1,113 |
2020-02-18 | 1,113 | 1,126 | 1,101 | 1,110 | 101,900 | 1,110 |
2020-02-17 | 1,142 | 1,146 | 1,126 | 1,130 | 78,900 | 1,130 |
2020-02-14 | 1,157 | 1,157 | 1,134 | 1,143 | 109,300 | 1,143 |
2020-02-13 | 1,150 | 1,156 | 1,135 | 1,155 | 64,700 | 1,155 |
2020-02-12 | 1,179 | 1,180 | 1,147 | 1,147 | 122,700 | 1,147 |
2020-02-10 | 1,194 | 1,202 | 1,184 | 1,185 | 100,200 | 1,185 |
2020-02-07 | 1,182 | 1,204 | 1,181 | 1,194 | 98,400 | 1,194 |
2020-02-06 | 1,190 | 1,204 | 1,190 | 1,190 | 122,800 | 1,190 |
2020-02-05 | 1,190 | 1,190 | 1,165 | 1,168 | 107,000 | 1,168 |
2020-02-04 | 1,210 | 1,211 | 1,170 | 1,171 | 157,000 | 1,171 |
2020-02-03 | 1,203 | 1,216 | 1,200 | 1,210 | 71,400 | 1,210 |
2020-01-31 | 1,219 | 1,234 | 1,215 | 1,223 | 137,000 | 1,223 |
2020-01-30 | 1,240 | 1,247 | 1,213 | 1,228 | 121,000 | 1,228 |
2020-01-29 | 1,248 | 1,255 | 1,238 | 1,249 | 109,100 | 1,249 |
2020-01-28 | 1,231 | 1,242 | 1,226 | 1,239 | 113,400 | 1,239 |
2020-01-27 | 1,216 | 1,245 | 1,203 | 1,232 | 127,600 | 1,232 |
2020-01-24 | 1,215 | 1,245 | 1,215 | 1,232 | 163,900 | 1,232 |
2020-01-23 | 1,195 | 1,221 | 1,185 | 1,216 | 176,300 | 1,216 |
2020-01-22 | 1,172 | 1,213 | 1,168 | 1,206 | 165,400 | 1,206 |
2020-01-21 | 1,161 | 1,171 | 1,155 | 1,167 | 100,500 | 1,167 |
2020-01-20 | 1,150 | 1,168 | 1,146 | 1,165 | 120,600 | 1,165 |
2020-01-17 | 1,145 | 1,151 | 1,144 | 1,150 | 61,300 | 1,150 |
2020-01-16 | 1,139 | 1,150 | 1,133 | 1,144 | 122,000 | 1,144 |
2020-01-15 | 1,117 | 1,143 | 1,105 | 1,133 | 201,900 | 1,133 |
2020-01-14 | 1,149 | 1,152 | 1,108 | 1,125 | 175,800 | 1,125 |
2020-01-10 | 1,168 | 1,168 | 1,143 | 1,147 | 124,300 | 1,147 |
2020-01-09 | 1,170 | 1,177 | 1,157 | 1,169 | 88,200 | 1,169 |
2020-01-08 | 1,161 | 1,173 | 1,143 | 1,162 | 195,000 | 1,162 |
2020-01-07 | 1,142 | 1,179 | 1,140 | 1,170 | 190,300 | 1,170 |
2020-01-06 | 1,147 | 1,150 | 1,139 | 1,146 | 125,600 | 1,146 |
分割・併合履歴 : [2013-07-29]1株→2株