3086 J.フロント リテイリング(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 375 | 375 | 363 | 366 | 1,013,000 | 732 |
| 2008-12-29 | 372 | 373 | 362 | 370 | 1,171,000 | 740 |
| 2008-12-26 | 374 | 378 | 367 | 377 | 1,027,000 | 754 |
| 2008-12-25 | 371 | 372 | 363 | 372 | 413,000 | 744 |
| 2008-12-24 | 386 | 386 | 368 | 376 | 966,000 | 752 |
| 2008-12-22 | 387 | 387 | 374 | 384 | 1,486,000 | 768 |
| 2008-12-19 | 390 | 400 | 387 | 392 | 1,970,000 | 784 |
| 2008-12-18 | 380 | 403 | 379 | 399 | 1,642,000 | 798 |
| 2008-12-17 | 398 | 399 | 375 | 389 | 1,621,000 | 778 |
| 2008-12-16 | 395 | 395 | 381 | 388 | 796,000 | 776 |
| 2008-12-15 | 379 | 400 | 377 | 394 | 1,379,000 | 788 |
| 2008-12-12 | 364 | 377 | 351 | 367 | 3,928,000 | 734 |
| 2008-12-11 | 387 | 388 | 369 | 384 | 2,144,000 | 768 |
| 2008-12-10 | 369 | 388 | 369 | 387 | 1,574,000 | 774 |
| 2008-12-09 | 373 | 376 | 365 | 369 | 2,278,000 | 738 |
| 2008-12-08 | 377 | 389 | 369 | 383 | 2,126,000 | 766 |
| 2008-12-05 | 357 | 374 | 356 | 367 | 2,495,000 | 734 |
| 2008-12-04 | 364 | 365 | 353 | 362 | 2,415,000 | 724 |
| 2008-12-03 | 342 | 361 | 341 | 361 | 2,078,000 | 722 |
| 2008-12-02 | 343 | 358 | 337 | 337 | 2,235,000 | 674 |
| 2008-12-01 | 373 | 380 | 365 | 376 | 2,002,000 | 752 |
| 2008-11-28 | 371 | 376 | 363 | 376 | 1,422,000 | 752 |
| 2008-11-27 | 366 | 375 | 359 | 364 | 1,368,000 | 728 |
| 2008-11-26 | 362 | 367 | 356 | 359 | 2,092,000 | 718 |
| 2008-11-25 | 373 | 375 | 342 | 360 | 2,591,000 | 720 |
| 2008-11-21 | 313 | 347 | 312 | 345 | 2,611,000 | 690 |
| 2008-11-20 | 343 | 347 | 323 | 323 | 1,653,000 | 646 |
| 2008-11-19 | 363 | 364 | 347 | 358 | 2,446,000 | 716 |
| 2008-11-18 | 365 | 372 | 359 | 362 | 2,406,000 | 724 |
| 2008-11-17 | 367 | 389 | 359 | 374 | 2,861,000 | 748 |
| 2008-11-14 | 395 | 397 | 366 | 372 | 3,386,000 | 744 |
| 2008-11-13 | 370 | 380 | 363 | 370 | 2,959,000 | 740 |
| 2008-11-12 | 387 | 398 | 378 | 393 | 3,222,000 | 786 |
| 2008-11-11 | 408 | 414 | 380 | 404 | 3,022,000 | 808 |
| 2008-11-10 | 392 | 412 | 391 | 408 | 2,498,000 | 816 |
| 2008-11-07 | 410 | 410 | 375 | 387 | 3,735,000 | 774 |
| 2008-11-06 | 424 | 428 | 403 | 405 | 2,579,000 | 810 |
| 2008-11-05 | 450 | 459 | 433 | 449 | 2,051,000 | 898 |
| 2008-11-04 | 454 | 463 | 439 | 447 | 1,781,000 | 894 |
| 2008-10-31 | 446 | 456 | 427 | 430 | 3,029,000 | 860 |
| 2008-10-30 | 447 | 461 | 421 | 456 | 3,747,000 | 912 |
| 2008-10-29 | 434 | 434 | 395 | 417 | 3,480,000 | 834 |
| 2008-10-28 | 359 | 384 | 344 | 384 | 3,247,000 | 768 |
| 2008-10-27 | 381 | 396 | 343 | 349 | 3,841,000 | 698 |
| 2008-10-24 | 438 | 439 | 381 | 381 | 3,616,000 | 762 |
| 2008-10-23 | 408 | 436 | 393 | 433 | 4,581,000 | 866 |
| 2008-10-22 | 465 | 475 | 438 | 438 | 2,579,000 | 876 |
| 2008-10-21 | 465 | 485 | 461 | 485 | 3,817,000 | 970 |
| 2008-10-20 | 454 | 469 | 436 | 455 | 3,866,000 | 910 |
| 2008-10-17 | 440 | 455 | 433 | 444 | 4,607,000 | 888 |
| 2008-10-16 | 422 | 431 | 400 | 410 | 4,599,000 | 820 |
| 2008-10-15 | 454 | 476 | 452 | 462 | 4,289,000 | 924 |
| 2008-10-14 | 457 | 494 | 457 | 474 | 3,272,000 | 948 |
| 2008-10-10 | 427 | 446 | 412 | 437 | 4,305,000 | 874 |
| 2008-10-09 | 499 | 518 | 491 | 492 | 3,426,000 | 984 |
| 2008-10-08 | 519 | 537 | 501 | 503 | 3,265,000 | 1,006 |
| 2008-10-07 | 540 | 547 | 517 | 529 | 2,281,000 | 1,058 |
| 2008-10-06 | 566 | 575 | 550 | 554 | 2,461,000 | 1,108 |
| 2008-10-03 | 581 | 586 | 571 | 573 | 2,774,000 | 1,146 |
| 2008-10-02 | 605 | 607 | 587 | 591 | 1,793,000 | 1,182 |
| 2008-10-01 | 615 | 620 | 589 | 598 | 2,725,000 | 1,196 |
| 2008-09-30 | 598 | 611 | 585 | 599 | 3,230,000 | 1,198 |
| 2008-09-29 | 628 | 642 | 614 | 617 | 2,139,000 | 1,234 |
| 2008-09-26 | 630 | 637 | 623 | 628 | 1,712,000 | 1,256 |
| 2008-09-25 | 614 | 623 | 593 | 622 | 1,739,000 | 1,244 |
| 2008-09-24 | 596 | 618 | 593 | 618 | 2,134,000 | 1,236 |
| 2008-09-22 | 584 | 621 | 575 | 619 | 2,730,000 | 1,238 |
| 2008-09-19 | 620 | 620 | 574 | 583 | 3,860,000 | 1,166 |
| 2008-09-18 | 591 | 599 | 586 | 590 | 2,901,000 | 1,180 |
| 2008-09-17 | 625 | 645 | 616 | 621 | 3,907,000 | 1,242 |
| 2008-09-16 | 599 | 631 | 586 | 605 | 4,820,000 | 1,210 |
| 2008-09-12 | 620 | 620 | 598 | 613 | 5,999,000 | 1,226 |
| 2008-09-11 | 564 | 594 | 563 | 590 | 2,225,000 | 1,180 |
| 2008-09-10 | 557 | 586 | 557 | 583 | 2,572,000 | 1,166 |
| 2008-09-09 | 567 | 574 | 563 | 568 | 2,204,000 | 1,136 |
| 2008-09-08 | 582 | 590 | 562 | 580 | 3,593,000 | 1,160 |
| 2008-09-05 | 572 | 576 | 569 | 572 | 1,778,000 | 1,144 |
| 2008-09-04 | 610 | 610 | 590 | 592 | 2,701,000 | 1,184 |
| 2008-09-03 | 612 | 630 | 607 | 630 | 4,190,000 | 1,260 |
| 2008-09-02 | 593 | 610 | 589 | 595 | 3,322,000 | 1,190 |
| 2008-09-01 | 592 | 593 | 582 | 583 | 1,453,000 | 1,166 |
| 2008-08-29 | 600 | 612 | 594 | 596 | 4,735,000 | 1,192 |
| 2008-08-28 | 583 | 583 | 572 | 581 | 1,139,000 | 1,162 |
| 2008-08-27 | 573 | 585 | 565 | 582 | 1,642,000 | 1,164 |
| 2008-08-26 | 575 | 578 | 568 | 573 | 1,279,000 | 1,146 |
| 2008-08-25 | 575 | 587 | 575 | 584 | 1,614,000 | 1,168 |
| 2008-08-22 | 560 | 566 | 556 | 560 | 1,195,000 | 1,120 |
| 2008-08-21 | 564 | 565 | 553 | 560 | 1,764,000 | 1,120 |
| 2008-08-20 | 546 | 565 | 545 | 563 | 1,388,000 | 1,126 |
| 2008-08-19 | 542 | 551 | 541 | 551 | 1,522,000 | 1,102 |
| 2008-08-18 | 544 | 564 | 541 | 559 | 1,556,000 | 1,118 |
| 2008-08-15 | 544 | 560 | 541 | 547 | 1,763,000 | 1,094 |
| 2008-08-14 | 567 | 567 | 550 | 550 | 1,622,000 | 1,100 |
| 2008-08-13 | 581 | 581 | 556 | 563 | 1,623,000 | 1,126 |
| 2008-08-12 | 587 | 590 | 570 | 575 | 1,303,000 | 1,150 |
| 2008-08-11 | 589 | 594 | 585 | 587 | 969,000 | 1,174 |
| 2008-08-08 | 576 | 586 | 567 | 579 | 1,971,000 | 1,158 |
| 2008-08-07 | 595 | 595 | 572 | 574 | 1,944,000 | 1,148 |
| 2008-08-06 | 595 | 595 | 581 | 593 | 1,408,000 | 1,186 |
| 2008-08-05 | 576 | 585 | 570 | 579 | 1,968,000 | 1,158 |
| 2008-08-04 | 568 | 578 | 564 | 575 | 1,064,000 | 1,150 |
| 2008-08-01 | 578 | 583 | 565 | 567 | 1,211,000 | 1,134 |
| 2008-07-31 | 591 | 595 | 580 | 588 | 1,838,000 | 1,176 |
| 2008-07-30 | 572 | 582 | 563 | 581 | 1,762,000 | 1,162 |
| 2008-07-29 | 569 | 569 | 543 | 563 | 1,878,000 | 1,126 |
| 2008-07-28 | 582 | 583 | 571 | 574 | 1,081,000 | 1,148 |
| 2008-07-25 | 571 | 574 | 561 | 563 | 1,616,000 | 1,126 |
| 2008-07-24 | 575 | 581 | 559 | 581 | 2,511,000 | 1,162 |
| 2008-07-23 | 563 | 577 | 562 | 569 | 2,619,000 | 1,138 |
| 2008-07-22 | 541 | 562 | 535 | 562 | 2,701,000 | 1,124 |
| 2008-07-18 | 543 | 551 | 523 | 525 | 2,444,000 | 1,050 |
| 2008-07-17 | 547 | 549 | 537 | 542 | 1,422,000 | 1,084 |
| 2008-07-16 | 540 | 554 | 534 | 539 | 2,354,000 | 1,078 |
| 2008-07-15 | 554 | 554 | 533 | 544 | 2,390,000 | 1,088 |
| 2008-07-14 | 560 | 573 | 552 | 557 | 3,619,000 | 1,114 |
| 2008-07-11 | 537 | 565 | 518 | 550 | 7,874,000 | 1,100 |
| 2008-07-10 | 558 | 582 | 557 | 577 | 2,100,000 | 1,154 |
| 2008-07-09 | 568 | 572 | 556 | 557 | 1,297,000 | 1,114 |
| 2008-07-08 | 578 | 578 | 555 | 559 | 1,899,000 | 1,118 |
| 2008-07-07 | 553 | 574 | 550 | 568 | 1,794,000 | 1,136 |
| 2008-07-04 | 560 | 561 | 548 | 554 | 1,730,000 | 1,108 |
| 2008-07-03 | 556 | 583 | 554 | 568 | 3,132,000 | 1,136 |
| 2008-07-02 | 568 | 568 | 553 | 553 | 1,919,000 | 1,106 |
| 2008-07-01 | 562 | 571 | 557 | 558 | 2,163,000 | 1,116 |
| 2008-06-30 | 560 | 568 | 551 | 561 | 2,269,000 | 1,122 |
| 2008-06-27 | 550 | 559 | 544 | 550 | 2,234,000 | 1,100 |
| 2008-06-26 | 563 | 565 | 553 | 560 | 2,296,000 | 1,120 |
| 2008-06-25 | 569 | 572 | 550 | 561 | 2,089,000 | 1,122 |
| 2008-06-24 | 581 | 588 | 569 | 575 | 1,829,000 | 1,150 |
| 2008-06-23 | 570 | 575 | 561 | 572 | 1,447,000 | 1,144 |
| 2008-06-20 | 585 | 585 | 573 | 576 | 1,845,000 | 1,152 |
| 2008-06-19 | 590 | 590 | 567 | 580 | 3,161,000 | 1,160 |
| 2008-06-18 | 605 | 606 | 594 | 598 | 1,368,000 | 1,196 |
| 2008-06-17 | 605 | 611 | 597 | 604 | 1,870,000 | 1,208 |
| 2008-06-16 | 615 | 615 | 595 | 614 | 1,467,000 | 1,228 |
| 2008-06-13 | 607 | 608 | 590 | 595 | 7,460,000 | 1,190 |
| 2008-06-12 | 604 | 612 | 602 | 606 | 2,522,000 | 1,212 |
| 2008-06-11 | 645 | 645 | 618 | 624 | 3,277,000 | 1,248 |
| 2008-06-10 | 650 | 651 | 631 | 635 | 2,092,000 | 1,270 |
| 2008-06-09 | 634 | 652 | 632 | 644 | 2,701,000 | 1,288 |
| 2008-06-06 | 685 | 685 | 659 | 659 | 2,705,000 | 1,318 |
| 2008-06-05 | 660 | 663 | 655 | 655 | 4,393,000 | 1,310 |
| 2008-06-04 | 681 | 682 | 667 | 674 | 3,889,000 | 1,348 |
| 2008-06-03 | 688 | 689 | 681 | 687 | 3,457,000 | 1,374 |
| 2008-06-02 | 684 | 708 | 681 | 704 | 2,941,000 | 1,408 |
| 2008-05-30 | 680 | 694 | 679 | 694 | 2,349,000 | 1,388 |
| 2008-05-29 | 679 | 707 | 677 | 695 | 2,539,000 | 1,390 |
| 2008-05-28 | 682 | 684 | 663 | 675 | 1,946,000 | 1,350 |
| 2008-05-27 | 673 | 700 | 673 | 690 | 1,837,000 | 1,380 |
| 2008-05-26 | 677 | 690 | 661 | 672 | 2,255,000 | 1,344 |
| 2008-05-23 | 688 | 696 | 677 | 677 | 2,196,000 | 1,354 |
| 2008-05-22 | 652 | 680 | 647 | 678 | 3,211,000 | 1,356 |
| 2008-05-21 | 666 | 672 | 655 | 659 | 2,911,000 | 1,318 |
| 2008-05-20 | 694 | 703 | 680 | 683 | 1,899,000 | 1,366 |
| 2008-05-19 | 708 | 712 | 696 | 699 | 1,839,000 | 1,398 |
| 2008-05-16 | 708 | 720 | 695 | 698 | 2,165,000 | 1,396 |
| 2008-05-15 | 718 | 725 | 714 | 716 | 2,892,000 | 1,432 |
| 2008-05-14 | 714 | 719 | 697 | 712 | 2,985,000 | 1,424 |
| 2008-05-13 | 683 | 694 | 671 | 694 | 2,274,000 | 1,388 |
| 2008-05-12 | 664 | 691 | 664 | 682 | 2,119,000 | 1,364 |
| 2008-05-09 | 662 | 690 | 660 | 664 | 3,105,000 | 1,328 |
| 2008-05-08 | 700 | 704 | 691 | 692 | 1,558,000 | 1,384 |
| 2008-05-07 | 691 | 700 | 683 | 695 | 1,700,000 | 1,390 |
| 2008-05-02 | 690 | 695 | 683 | 691 | 1,554,000 | 1,382 |
| 2008-05-01 | 681 | 692 | 672 | 678 | 2,217,000 | 1,356 |
| 2008-04-30 | 704 | 704 | 673 | 687 | 3,390,000 | 1,374 |
| 2008-04-28 | 690 | 713 | 688 | 708 | 4,169,000 | 1,416 |
| 2008-04-25 | 648 | 676 | 648 | 670 | 4,369,000 | 1,340 |
| 2008-04-24 | 657 | 664 | 643 | 647 | 3,164,000 | 1,294 |
| 2008-04-23 | 674 | 679 | 663 | 664 | 2,369,000 | 1,328 |
| 2008-04-22 | 681 | 690 | 666 | 681 | 2,663,000 | 1,362 |
| 2008-04-21 | 695 | 699 | 681 | 691 | 2,143,000 | 1,382 |
| 2008-04-18 | 704 | 711 | 693 | 705 | 2,426,000 | 1,410 |
| 2008-04-17 | 728 | 729 | 716 | 721 | 1,635,000 | 1,442 |
| 2008-04-16 | 730 | 731 | 715 | 716 | 2,138,000 | 1,432 |
| 2008-04-15 | 689 | 733 | 688 | 720 | 4,496,000 | 1,440 |
| 2008-04-14 | 647 | 659 | 641 | 659 | 2,506,000 | 1,318 |
| 2008-04-11 | 684 | 684 | 663 | 678 | 3,844,000 | 1,356 |
| 2008-04-10 | 678 | 693 | 668 | 674 | 2,108,000 | 1,348 |
| 2008-04-09 | 717 | 719 | 665 | 676 | 1,723,000 | 1,352 |
| 2008-04-08 | 719 | 732 | 715 | 717 | 1,375,000 | 1,434 |
| 2008-04-07 | 711 | 761 | 707 | 716 | 3,730,000 | 1,432 |
| 2008-04-04 | 706 | 717 | 701 | 710 | 782,000 | 1,420 |
| 2008-04-03 | 709 | 716 | 700 | 711 | 1,698,000 | 1,422 |
| 2008-04-02 | 692 | 710 | 683 | 705 | 2,771,000 | 1,410 |
| 2008-04-01 | 638 | 684 | 628 | 666 | 3,671,000 | 1,332 |
| 2008-03-31 | 642 | 647 | 630 | 636 | 1,804,000 | 1,272 |
| 2008-03-28 | 625 | 653 | 620 | 646 | 1,546,000 | 1,292 |
| 2008-03-27 | 634 | 643 | 621 | 625 | 1,414,000 | 1,250 |
| 2008-03-26 | 628 | 643 | 625 | 633 | 2,093,000 | 1,266 |
| 2008-03-25 | 613 | 631 | 613 | 624 | 2,162,000 | 1,248 |
| 2008-03-24 | 602 | 619 | 602 | 605 | 1,471,000 | 1,210 |
| 2008-03-21 | 581 | 610 | 581 | 610 | 2,140,000 | 1,220 |
| 2008-03-19 | 579 | 580 | 562 | 580 | 2,571,000 | 1,160 |
| 2008-03-18 | 534 | 540 | 528 | 539 | 1,995,000 | 1,078 |
| 2008-03-17 | 532 | 537 | 514 | 527 | 3,265,000 | 1,054 |
| 2008-03-14 | 585 | 585 | 553 | 558 | 6,702,000 | 1,116 |
| 2008-03-13 | 616 | 622 | 581 | 585 | 2,117,000 | 1,170 |
| 2008-03-12 | 630 | 634 | 618 | 623 | 1,743,000 | 1,246 |
| 2008-03-11 | 589 | 608 | 581 | 607 | 1,787,000 | 1,214 |
| 2008-03-10 | 620 | 625 | 598 | 598 | 1,561,000 | 1,196 |
| 2008-03-07 | 625 | 630 | 616 | 620 | 1,671,000 | 1,240 |
| 2008-03-06 | 641 | 647 | 638 | 644 | 2,263,000 | 1,288 |
| 2008-03-05 | 670 | 713 | 642 | 649 | 5,520,000 | 1,298 |
| 2008-03-04 | 653 | 659 | 630 | 637 | 1,531,000 | 1,274 |
| 2008-03-03 | 625 | 670 | 622 | 652 | 2,804,000 | 1,304 |
| 2008-02-29 | 678 | 688 | 661 | 685 | 1,785,000 | 1,370 |
| 2008-02-28 | 686 | 695 | 673 | 688 | 1,494,000 | 1,376 |
| 2008-02-27 | 691 | 707 | 691 | 696 | 2,212,000 | 1,392 |
| 2008-02-26 | 706 | 708 | 682 | 689 | 3,107,000 | 1,378 |
| 2008-02-25 | 699 | 710 | 680 | 705 | 5,612,000 | 1,410 |
| 2008-02-22 | 632 | 661 | 632 | 651 | 3,738,000 | 1,302 |
| 2008-02-21 | 618 | 639 | 617 | 631 | 1,864,000 | 1,262 |
| 2008-02-20 | 631 | 631 | 605 | 607 | 2,599,000 | 1,214 |
| 2008-02-19 | 625 | 635 | 618 | 631 | 2,301,000 | 1,262 |
| 2008-02-18 | 630 | 643 | 618 | 629 | 2,588,000 | 1,258 |
| 2008-02-15 | 627 | 635 | 608 | 629 | 2,892,000 | 1,258 |
| 2008-02-14 | 648 | 650 | 629 | 647 | 2,059,000 | 1,294 |
| 2008-02-13 | 622 | 623 | 608 | 618 | 1,693,000 | 1,236 |
| 2008-02-12 | 630 | 634 | 615 | 622 | 1,470,000 | 1,244 |
| 2008-02-08 | 624 | 642 | 620 | 629 | 3,228,000 | 1,258 |
| 2008-02-07 | 632 | 643 | 605 | 640 | 3,177,000 | 1,280 |
| 2008-02-06 | 678 | 678 | 652 | 652 | 1,660,000 | 1,304 |
| 2008-02-05 | 694 | 697 | 683 | 690 | 1,143,000 | 1,380 |
| 2008-02-04 | 704 | 707 | 700 | 702 | 2,480,000 | 1,404 |
| 2008-02-01 | 683 | 695 | 672 | 684 | 2,199,000 | 1,368 |
| 2008-01-31 | 679 | 689 | 671 | 684 | 1,970,000 | 1,368 |
| 2008-01-30 | 700 | 700 | 679 | 685 | 2,578,000 | 1,370 |
| 2008-01-29 | 700 | 722 | 677 | 699 | 3,817,000 | 1,398 |
| 2008-01-28 | 729 | 729 | 698 | 699 | 3,046,000 | 1,398 |
| 2008-01-25 | 705 | 734 | 699 | 732 | 2,473,000 | 1,464 |
| 2008-01-24 | 679 | 697 | 678 | 695 | 3,301,000 | 1,390 |
| 2008-01-23 | 674 | 694 | 652 | 678 | 3,880,000 | 1,356 |
| 2008-01-22 | 699 | 703 | 672 | 673 | 2,438,000 | 1,346 |
| 2008-01-21 | 738 | 753 | 712 | 712 | 3,064,000 | 1,424 |
| 2008-01-18 | 710 | 747 | 697 | 738 | 4,921,000 | 1,476 |
| 2008-01-17 | 709 | 755 | 696 | 719 | 6,681,000 | 1,438 |
| 2008-01-16 | 775 | 793 | 740 | 758 | 3,755,000 | 1,516 |
| 2008-01-15 | 808 | 811 | 783 | 795 | 6,150,000 | 1,590 |
| 2008-01-11 | 833 | 833 | 833 | 833 | 2,535,000 | 1,666 |
| 2008-01-10 | 954 | 954 | 923 | 933 | 1,513,000 | 1,866 |
| 2008-01-09 | 944 | 967 | 934 | 964 | 1,139,000 | 1,928 |
| 2008-01-08 | 949 | 951 | 940 | 948 | 1,677,000 | 1,896 |
| 2008-01-07 | 945 | 952 | 936 | 948 | 1,343,000 | 1,896 |
| 2008-01-04 | 988 | 988 | 936 | 944 | 1,136,000 | 1,888 |
分割・併合履歴 ： [2014-08-27]1株→0.5株
