3086 J.フロント リテイリング(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 977 | 987 | 954 | 987 | 730,000 | 1,974 |
| 2007-12-27 | 990 | 997 | 985 | 987 | 946,000 | 1,974 |
| 2007-12-26 | 1,012 | 1,018 | 984 | 1,008 | 1,577,000 | 2,016 |
| 2007-12-25 | 1,008 | 1,012 | 989 | 1,012 | 1,750,000 | 2,024 |
| 2007-12-21 | 1,024 | 1,035 | 990 | 1,007 | 2,483,000 | 2,014 |
| 2007-12-20 | 1,047 | 1,047 | 1,033 | 1,038 | 1,028,000 | 2,076 |
| 2007-12-19 | 1,050 | 1,060 | 1,042 | 1,047 | 1,223,000 | 2,094 |
| 2007-12-18 | 1,040 | 1,062 | 1,028 | 1,049 | 2,155,000 | 2,098 |
| 2007-12-17 | 1,059 | 1,083 | 1,056 | 1,066 | 1,497,000 | 2,132 |
| 2007-12-14 | 1,056 | 1,085 | 1,056 | 1,079 | 3,950,000 | 2,158 |
| 2007-12-13 | 1,059 | 1,074 | 1,045 | 1,049 | 1,434,000 | 2,098 |
| 2007-12-12 | 1,045 | 1,088 | 1,041 | 1,079 | 1,498,000 | 2,158 |
| 2007-12-11 | 1,090 | 1,106 | 1,077 | 1,081 | 717,000 | 2,162 |
| 2007-12-10 | 1,101 | 1,107 | 1,077 | 1,082 | 922,000 | 2,164 |
| 2007-12-07 | 1,108 | 1,122 | 1,096 | 1,101 | 1,810,000 | 2,202 |
| 2007-12-06 | 1,117 | 1,117 | 1,099 | 1,108 | 1,222,000 | 2,216 |
| 2007-12-05 | 1,084 | 1,113 | 1,076 | 1,099 | 2,775,000 | 2,198 |
| 2007-12-04 | 1,054 | 1,075 | 1,053 | 1,064 | 1,596,000 | 2,128 |
| 2007-12-03 | 1,015 | 1,050 | 1,010 | 1,038 | 2,125,000 | 2,076 |
| 2007-11-30 | 1,008 | 1,014 | 1,004 | 1,009 | 1,935,000 | 2,018 |
| 2007-11-29 | 1,011 | 1,030 | 1,007 | 1,015 | 1,508,000 | 2,030 |
| 2007-11-28 | 1,011 | 1,027 | 999 | 1,005 | 1,016,000 | 2,010 |
| 2007-11-27 | 1,010 | 1,033 | 989 | 1,022 | 1,405,000 | 2,044 |
| 2007-11-26 | 980 | 1,027 | 980 | 1,010 | 2,013,000 | 2,020 |
| 2007-11-22 | 959 | 994 | 950 | 975 | 1,544,000 | 1,950 |
| 2007-11-21 | 993 | 1,001 | 977 | 984 | 1,528,000 | 1,968 |
| 2007-11-20 | 943 | 976 | 941 | 973 | 1,512,000 | 1,946 |
| 2007-11-19 | 953 | 968 | 935 | 953 | 1,069,000 | 1,906 |
| 2007-11-16 | 969 | 972 | 943 | 943 | 1,694,000 | 1,886 |
| 2007-11-15 | 986 | 996 | 967 | 967 | 2,695,000 | 1,934 |
| 2007-11-14 | 998 | 1,018 | 988 | 1,006 | 1,023,000 | 2,012 |
| 2007-11-13 | 1,009 | 1,014 | 988 | 996 | 1,075,000 | 1,992 |
| 2007-11-12 | 1,001 | 1,006 | 971 | 989 | 1,831,000 | 1,978 |
| 2007-11-09 | 994 | 1,018 | 994 | 1,001 | 1,958,000 | 2,002 |
| 2007-11-08 | 991 | 992 | 960 | 986 | 1,781,000 | 1,972 |
| 2007-11-07 | 1,027 | 1,040 | 980 | 989 | 3,259,000 | 1,978 |
| 2007-11-06 | 1,035 | 1,064 | 1,029 | 1,064 | 2,524,000 | 2,128 |
| 2007-11-05 | 1,010 | 1,033 | 999 | 1,028 | 1,824,000 | 2,056 |
| 2007-11-02 | 1,012 | 1,027 | 992 | 1,010 | 2,010,000 | 2,020 |
| 2007-11-01 | 1,034 | 1,049 | 1,017 | 1,025 | 1,341,000 | 2,050 |
| 2007-10-31 | 1,016 | 1,035 | 1,016 | 1,035 | 1,090,000 | 2,070 |
| 2007-10-30 | 1,030 | 1,049 | 1,025 | 1,026 | 2,256,000 | 2,052 |
| 2007-10-29 | 1,030 | 1,050 | 1,020 | 1,047 | 1,742,000 | 2,094 |
| 2007-10-26 | 1,032 | 1,042 | 1,022 | 1,039 | 1,331,000 | 2,078 |
| 2007-10-25 | 1,005 | 1,026 | 1,003 | 1,026 | 2,447,000 | 2,052 |
| 2007-10-24 | 1,016 | 1,029 | 1,002 | 1,018 | 1,611,000 | 2,036 |
| 2007-10-23 | 1,007 | 1,047 | 1,007 | 1,028 | 1,551,000 | 2,056 |
| 2007-10-22 | 990 | 1,020 | 985 | 1,016 | 1,301,000 | 2,032 |
| 2007-10-19 | 1,011 | 1,017 | 1,001 | 1,015 | 1,719,000 | 2,030 |
| 2007-10-18 | 1,007 | 1,034 | 1,002 | 1,026 | 2,478,000 | 2,052 |
| 2007-10-17 | 1,066 | 1,067 | 1,025 | 1,047 | 4,094,000 | 2,094 |
| 2007-10-16 | 1,127 | 1,128 | 1,052 | 1,066 | 6,037,000 | 2,132 |
| 2007-10-15 | 1,157 | 1,173 | 1,155 | 1,173 | 1,773,000 | 2,346 |
| 2007-10-12 | 1,155 | 1,173 | 1,152 | 1,169 | 3,185,000 | 2,338 |
| 2007-10-11 | 1,095 | 1,145 | 1,090 | 1,144 | 2,806,000 | 2,288 |
| 2007-10-10 | 1,088 | 1,103 | 1,082 | 1,100 | 1,950,000 | 2,200 |
| 2007-10-09 | 1,081 | 1,100 | 1,063 | 1,071 | 1,714,000 | 2,142 |
| 2007-10-05 | 1,062 | 1,090 | 1,055 | 1,082 | 1,341,000 | 2,164 |
| 2007-10-04 | 1,085 | 1,090 | 1,069 | 1,077 | 2,000,000 | 2,154 |
| 2007-10-03 | 1,097 | 1,107 | 1,082 | 1,096 | 2,275,000 | 2,192 |
| 2007-10-02 | 1,105 | 1,118 | 1,097 | 1,106 | 2,164,000 | 2,212 |
| 2007-10-01 | 1,122 | 1,129 | 1,093 | 1,100 | 7,119,000 | 2,200 |
| 2007-09-28 | 1,110 | 1,130 | 1,084 | 1,130 | 20,140,000 | 2,260 |
| 2007-09-27 | 1,047 | 1,097 | 1,044 | 1,094 | 4,906,000 | 2,188 |
| 2007-09-26 | 1,039 | 1,049 | 1,025 | 1,048 | 3,326,000 | 2,096 |
| 2007-09-25 | 946 | 1,020 | 941 | 1,004 | 3,097,000 | 2,008 |
| 2007-09-21 | 952 | 959 | 932 | 945 | 3,847,000 | 1,890 |
| 2007-09-20 | 989 | 993 | 950 | 966 | 2,492,000 | 1,932 |
| 2007-09-19 | 980 | 1,007 | 975 | 998 | 2,810,000 | 1,996 |
| 2007-09-18 | 971 | 972 | 939 | 952 | 3,561,000 | 1,904 |
| 2007-09-14 | 1,000 | 1,000 | 972 | 985 | 2,787,000 | 1,970 |
| 2007-09-13 | 984 | 1,003 | 970 | 991 | 2,589,000 | 1,982 |
| 2007-09-12 | 1,009 | 1,014 | 960 | 983 | 3,280,000 | 1,966 |
| 2007-09-11 | 1,006 | 1,037 | 971 | 1,024 | 5,831,000 | 2,048 |
| 2007-09-10 | 1,018 | 1,065 | 1,000 | 1,000 | 9,110,000 | 2,000 |
| 2007-09-07 | 980 | 1,043 | 975 | 1,024 | 6,918,000 | 2,048 |
| 2007-09-06 | 975 | 993 | 939 | 970 | 4,572,000 | 1,940 |
| 2007-09-05 | 970 | 1,020 | 961 | 975 | 8,664,000 | 1,950 |
| 2007-09-04 | 908 | 928 | 908 | 920 | 2,669,000 | 1,840 |
| 2007-09-03 | 905 | 906 | 856 | 898 | 2,140,000 | 1,796 |
分割・併合履歴 ： [2014-08-27]1株→0.5株
