3086 J.フロント リテイリング(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 424 | 424 | 409 | 409 | 3,200,000 | 818 |
| 2009-12-29 | 420 | 430 | 419 | 424 | 4,396,000 | 848 |
| 2009-12-28 | 408 | 418 | 403 | 416 | 2,335,000 | 832 |
| 2009-12-25 | 401 | 403 | 395 | 402 | 3,099,000 | 804 |
| 2009-12-24 | 399 | 409 | 390 | 408 | 3,534,000 | 816 |
| 2009-12-22 | 384 | 393 | 378 | 392 | 2,496,000 | 784 |
| 2009-12-21 | 379 | 381 | 374 | 379 | 1,651,000 | 758 |
| 2009-12-18 | 375 | 381 | 368 | 378 | 2,565,000 | 756 |
| 2009-12-17 | 379 | 392 | 378 | 385 | 4,293,000 | 770 |
| 2009-12-16 | 378 | 381 | 367 | 374 | 2,703,000 | 748 |
| 2009-12-15 | 372 | 373 | 366 | 369 | 2,505,000 | 738 |
| 2009-12-14 | 386 | 390 | 373 | 376 | 2,711,000 | 752 |
| 2009-12-11 | 394 | 395 | 384 | 390 | 4,897,000 | 780 |
| 2009-12-10 | 392 | 404 | 392 | 394 | 2,966,000 | 788 |
| 2009-12-09 | 406 | 408 | 390 | 391 | 2,699,000 | 782 |
| 2009-12-08 | 398 | 409 | 395 | 404 | 3,865,000 | 808 |
| 2009-12-07 | 398 | 412 | 398 | 401 | 3,385,000 | 802 |
| 2009-12-04 | 406 | 407 | 394 | 401 | 3,519,000 | 802 |
| 2009-12-03 | 383 | 399 | 382 | 397 | 2,930,000 | 794 |
| 2009-12-02 | 389 | 394 | 382 | 384 | 2,934,000 | 768 |
| 2009-12-01 | 358 | 380 | 356 | 379 | 2,362,000 | 758 |
| 2009-11-30 | 360 | 366 | 356 | 363 | 3,843,000 | 726 |
| 2009-11-27 | 367 | 375 | 357 | 359 | 2,632,000 | 718 |
| 2009-11-26 | 363 | 375 | 363 | 370 | 1,913,000 | 740 |
| 2009-11-25 | 371 | 371 | 363 | 363 | 1,173,000 | 726 |
| 2009-11-24 | 380 | 382 | 371 | 374 | 1,392,000 | 748 |
| 2009-11-20 | 378 | 382 | 373 | 379 | 1,423,000 | 758 |
| 2009-11-19 | 386 | 389 | 379 | 381 | 2,304,000 | 762 |
| 2009-11-18 | 386 | 392 | 379 | 381 | 1,612,000 | 762 |
| 2009-11-17 | 389 | 391 | 384 | 385 | 1,119,000 | 770 |
| 2009-11-16 | 396 | 402 | 389 | 394 | 1,763,000 | 788 |
| 2009-11-13 | 390 | 397 | 383 | 388 | 2,512,000 | 776 |
| 2009-11-12 | 410 | 414 | 395 | 396 | 2,212,000 | 792 |
| 2009-11-11 | 407 | 408 | 397 | 402 | 2,664,000 | 804 |
| 2009-11-10 | 404 | 409 | 400 | 402 | 2,181,000 | 804 |
| 2009-11-09 | 415 | 415 | 401 | 404 | 1,457,000 | 808 |
| 2009-11-06 | 420 | 421 | 411 | 415 | 1,842,000 | 830 |
| 2009-11-05 | 421 | 424 | 415 | 416 | 2,296,000 | 832 |
| 2009-11-04 | 410 | 418 | 405 | 418 | 4,040,000 | 836 |
| 2009-11-02 | 418 | 424 | 415 | 424 | 2,894,000 | 848 |
| 2009-10-30 | 435 | 439 | 429 | 436 | 2,311,000 | 872 |
| 2009-10-29 | 436 | 439 | 431 | 433 | 2,684,000 | 866 |
| 2009-10-28 | 452 | 457 | 447 | 451 | 2,778,000 | 902 |
| 2009-10-27 | 459 | 461 | 451 | 457 | 3,519,000 | 914 |
| 2009-10-26 | 463 | 476 | 462 | 472 | 1,838,000 | 944 |
| 2009-10-23 | 469 | 480 | 469 | 472 | 2,019,000 | 944 |
| 2009-10-22 | 481 | 490 | 472 | 474 | 2,824,000 | 948 |
| 2009-10-21 | 491 | 492 | 484 | 489 | 2,097,000 | 978 |
| 2009-10-20 | 494 | 499 | 490 | 496 | 1,862,000 | 992 |
| 2009-10-19 | 502 | 505 | 491 | 493 | 1,700,000 | 986 |
| 2009-10-16 | 499 | 509 | 496 | 502 | 1,839,000 | 1,004 |
| 2009-10-15 | 494 | 503 | 490 | 496 | 2,374,000 | 992 |
| 2009-10-14 | 497 | 500 | 483 | 489 | 2,150,000 | 978 |
| 2009-10-13 | 504 | 508 | 496 | 496 | 1,466,000 | 992 |
| 2009-10-09 | 498 | 501 | 488 | 500 | 2,876,000 | 1,000 |
| 2009-10-08 | 492 | 499 | 480 | 492 | 2,520,000 | 984 |
| 2009-10-07 | 495 | 496 | 480 | 491 | 4,777,000 | 982 |
| 2009-10-06 | 531 | 531 | 500 | 502 | 3,228,000 | 1,004 |
| 2009-10-05 | 520 | 534 | 517 | 521 | 3,310,000 | 1,042 |
| 2009-10-02 | 530 | 531 | 509 | 515 | 2,784,000 | 1,030 |
| 2009-10-01 | 542 | 550 | 535 | 540 | 2,121,000 | 1,080 |
| 2009-09-30 | 529 | 547 | 527 | 541 | 3,345,000 | 1,082 |
| 2009-09-29 | 515 | 522 | 511 | 516 | 2,587,000 | 1,032 |
| 2009-09-28 | 513 | 520 | 505 | 513 | 4,322,000 | 1,026 |
| 2009-09-25 | 517 | 519 | 495 | 508 | 3,509,000 | 1,016 |
| 2009-09-24 | 529 | 544 | 525 | 536 | 1,944,000 | 1,072 |
| 2009-09-18 | 540 | 553 | 533 | 539 | 2,690,000 | 1,078 |
| 2009-09-17 | 538 | 539 | 527 | 537 | 2,075,000 | 1,074 |
| 2009-09-16 | 545 | 547 | 524 | 526 | 2,252,000 | 1,052 |
| 2009-09-15 | 552 | 560 | 541 | 545 | 1,866,000 | 1,090 |
| 2009-09-14 | 555 | 555 | 540 | 542 | 1,205,000 | 1,084 |
| 2009-09-11 | 553 | 558 | 544 | 554 | 5,746,000 | 1,108 |
| 2009-09-10 | 563 | 572 | 555 | 557 | 2,241,000 | 1,114 |
| 2009-09-09 | 535 | 543 | 531 | 543 | 1,992,000 | 1,086 |
| 2009-09-08 | 549 | 549 | 534 | 535 | 1,706,000 | 1,070 |
| 2009-09-07 | 563 | 563 | 542 | 548 | 1,313,000 | 1,096 |
| 2009-09-04 | 561 | 565 | 543 | 550 | 3,494,000 | 1,100 |
| 2009-09-03 | 540 | 569 | 536 | 566 | 5,372,000 | 1,132 |
| 2009-09-02 | 531 | 548 | 528 | 539 | 3,435,000 | 1,078 |
| 2009-09-01 | 526 | 553 | 523 | 550 | 3,662,000 | 1,100 |
| 2009-08-31 | 531 | 542 | 520 | 527 | 4,316,000 | 1,054 |
| 2009-08-28 | 515 | 522 | 510 | 513 | 2,554,000 | 1,026 |
| 2009-08-27 | 503 | 509 | 496 | 506 | 1,974,000 | 1,012 |
| 2009-08-26 | 493 | 503 | 490 | 500 | 2,713,000 | 1,000 |
| 2009-08-25 | 510 | 511 | 490 | 498 | 2,996,000 | 996 |
| 2009-08-24 | 502 | 516 | 502 | 510 | 3,206,000 | 1,020 |
| 2009-08-21 | 501 | 501 | 488 | 497 | 3,512,000 | 994 |
| 2009-08-20 | 490 | 512 | 490 | 508 | 2,213,000 | 1,016 |
| 2009-08-19 | 496 | 504 | 491 | 492 | 1,005,000 | 984 |
| 2009-08-18 | 492 | 505 | 492 | 498 | 1,236,000 | 996 |
| 2009-08-17 | 510 | 514 | 501 | 501 | 1,203,000 | 1,002 |
| 2009-08-14 | 519 | 530 | 510 | 520 | 1,956,000 | 1,040 |
| 2009-08-13 | 517 | 521 | 511 | 511 | 1,438,000 | 1,022 |
| 2009-08-12 | 529 | 533 | 520 | 523 | 884,000 | 1,046 |
| 2009-08-11 | 520 | 531 | 519 | 529 | 894,000 | 1,058 |
| 2009-08-10 | 516 | 525 | 515 | 517 | 998,000 | 1,034 |
| 2009-08-07 | 507 | 513 | 503 | 509 | 1,237,000 | 1,018 |
| 2009-08-06 | 510 | 517 | 510 | 511 | 952,000 | 1,022 |
| 2009-08-05 | 523 | 527 | 508 | 509 | 2,204,000 | 1,018 |
| 2009-08-04 | 535 | 542 | 520 | 525 | 2,150,000 | 1,050 |
| 2009-08-03 | 533 | 541 | 526 | 533 | 2,449,000 | 1,066 |
| 2009-07-31 | 522 | 529 | 516 | 526 | 1,796,000 | 1,052 |
| 2009-07-30 | 507 | 515 | 496 | 513 | 1,832,000 | 1,026 |
| 2009-07-29 | 512 | 518 | 504 | 506 | 1,574,000 | 1,012 |
| 2009-07-28 | 506 | 510 | 496 | 505 | 2,650,000 | 1,010 |
| 2009-07-27 | 503 | 515 | 503 | 506 | 3,034,000 | 1,012 |
| 2009-07-24 | 499 | 502 | 484 | 495 | 2,582,000 | 990 |
| 2009-07-23 | 499 | 503 | 491 | 498 | 2,449,000 | 996 |
| 2009-07-22 | 501 | 508 | 492 | 503 | 3,484,000 | 1,006 |
| 2009-07-21 | 478 | 499 | 476 | 496 | 3,568,000 | 992 |
| 2009-07-17 | 456 | 470 | 454 | 463 | 1,931,000 | 926 |
| 2009-07-16 | 456 | 462 | 447 | 449 | 1,686,000 | 898 |
| 2009-07-15 | 446 | 458 | 442 | 452 | 2,658,000 | 904 |
| 2009-07-14 | 432 | 438 | 428 | 436 | 2,285,000 | 872 |
| 2009-07-13 | 436 | 441 | 431 | 431 | 3,085,000 | 862 |
| 2009-07-10 | 431 | 440 | 419 | 436 | 3,122,000 | 872 |
| 2009-07-09 | 436 | 439 | 429 | 431 | 1,184,000 | 862 |
| 2009-07-08 | 451 | 455 | 439 | 441 | 2,109,000 | 882 |
| 2009-07-07 | 450 | 456 | 447 | 453 | 2,400,000 | 906 |
| 2009-07-06 | 446 | 450 | 441 | 446 | 1,210,000 | 892 |
| 2009-07-03 | 453 | 458 | 446 | 451 | 2,153,000 | 902 |
| 2009-07-02 | 462 | 462 | 453 | 456 | 3,022,000 | 912 |
| 2009-07-01 | 451 | 472 | 447 | 465 | 3,002,000 | 930 |
| 2009-06-30 | 445 | 470 | 443 | 461 | 5,969,000 | 922 |
| 2009-06-29 | 416 | 452 | 410 | 435 | 5,182,000 | 870 |
| 2009-06-26 | 424 | 425 | 411 | 417 | 3,716,000 | 834 |
| 2009-06-25 | 410 | 429 | 407 | 423 | 2,894,000 | 846 |
| 2009-06-24 | 424 | 424 | 408 | 410 | 2,634,000 | 820 |
| 2009-06-23 | 432 | 432 | 417 | 425 | 2,139,000 | 850 |
| 2009-06-22 | 425 | 446 | 425 | 440 | 2,548,000 | 880 |
| 2009-06-19 | 432 | 442 | 432 | 439 | 2,654,000 | 878 |
| 2009-06-18 | 434 | 446 | 428 | 435 | 3,222,000 | 870 |
| 2009-06-17 | 434 | 442 | 431 | 434 | 2,155,000 | 868 |
| 2009-06-16 | 448 | 448 | 429 | 433 | 1,978,000 | 866 |
| 2009-06-15 | 439 | 454 | 431 | 450 | 3,766,000 | 900 |
| 2009-06-12 | 422 | 451 | 419 | 443 | 6,879,000 | 886 |
| 2009-06-11 | 421 | 422 | 409 | 412 | 1,814,000 | 824 |
| 2009-06-10 | 409 | 422 | 408 | 421 | 2,179,000 | 842 |
| 2009-06-09 | 411 | 411 | 402 | 407 | 2,411,000 | 814 |
| 2009-06-08 | 418 | 421 | 409 | 416 | 2,419,000 | 832 |
| 2009-06-05 | 417 | 417 | 406 | 413 | 2,447,000 | 826 |
| 2009-06-04 | 420 | 420 | 403 | 412 | 3,771,000 | 824 |
| 2009-06-03 | 419 | 427 | 416 | 421 | 2,293,000 | 842 |
| 2009-06-02 | 402 | 420 | 394 | 414 | 3,867,000 | 828 |
| 2009-06-01 | 389 | 400 | 383 | 400 | 2,180,000 | 800 |
| 2009-05-29 | 389 | 392 | 384 | 390 | 1,816,000 | 780 |
| 2009-05-28 | 394 | 399 | 390 | 393 | 1,700,000 | 786 |
| 2009-05-27 | 408 | 409 | 391 | 395 | 2,096,000 | 790 |
| 2009-05-26 | 403 | 408 | 396 | 406 | 3,281,000 | 812 |
| 2009-05-25 | 375 | 401 | 375 | 396 | 5,086,000 | 792 |
| 2009-05-22 | 357 | 380 | 355 | 378 | 4,896,000 | 756 |
| 2009-05-21 | 371 | 374 | 359 | 366 | 3,581,000 | 732 |
| 2009-05-20 | 387 | 390 | 374 | 376 | 3,183,000 | 752 |
| 2009-05-19 | 390 | 396 | 381 | 383 | 3,466,000 | 766 |
| 2009-05-18 | 398 | 398 | 374 | 378 | 6,422,000 | 756 |
| 2009-05-15 | 408 | 418 | 408 | 417 | 2,147,000 | 834 |
| 2009-05-14 | 415 | 421 | 409 | 413 | 2,187,000 | 826 |
| 2009-05-13 | 428 | 430 | 415 | 427 | 1,859,000 | 854 |
| 2009-05-12 | 417 | 426 | 416 | 423 | 1,771,000 | 846 |
| 2009-05-11 | 427 | 431 | 417 | 425 | 2,079,000 | 850 |
| 2009-05-08 | 422 | 427 | 417 | 427 | 2,145,000 | 854 |
| 2009-05-07 | 429 | 429 | 408 | 417 | 2,194,000 | 834 |
| 2009-05-01 | 408 | 416 | 401 | 411 | 2,706,000 | 822 |
| 2009-04-30 | 416 | 417 | 400 | 403 | 4,228,000 | 806 |
| 2009-04-28 | 424 | 442 | 420 | 421 | 3,588,000 | 842 |
| 2009-04-27 | 430 | 432 | 415 | 423 | 1,939,000 | 846 |
| 2009-04-24 | 445 | 445 | 426 | 429 | 3,604,000 | 858 |
| 2009-04-23 | 434 | 456 | 425 | 455 | 3,844,000 | 910 |
| 2009-04-22 | 442 | 444 | 432 | 438 | 2,061,000 | 876 |
| 2009-04-21 | 415 | 435 | 404 | 432 | 3,302,000 | 864 |
| 2009-04-20 | 432 | 433 | 414 | 416 | 3,588,000 | 832 |
| 2009-04-17 | 446 | 447 | 428 | 437 | 3,885,000 | 874 |
| 2009-04-16 | 441 | 467 | 426 | 431 | 5,908,000 | 862 |
| 2009-04-15 | 417 | 432 | 411 | 427 | 2,571,000 | 854 |
| 2009-04-14 | 407 | 424 | 402 | 421 | 2,766,000 | 842 |
| 2009-04-13 | 394 | 410 | 383 | 407 | 2,031,000 | 814 |
| 2009-04-10 | 411 | 412 | 380 | 390 | 2,600,000 | 780 |
| 2009-04-09 | 368 | 406 | 367 | 406 | 3,772,000 | 812 |
| 2009-04-08 | 374 | 380 | 365 | 371 | 1,472,000 | 742 |
| 2009-04-07 | 374 | 382 | 368 | 378 | 1,694,000 | 756 |
| 2009-04-06 | 375 | 375 | 360 | 364 | 1,927,000 | 728 |
| 2009-04-03 | 386 | 388 | 359 | 364 | 3,426,000 | 728 |
| 2009-04-02 | 355 | 382 | 354 | 381 | 2,291,000 | 762 |
| 2009-04-01 | 341 | 361 | 333 | 361 | 2,574,000 | 722 |
| 2009-03-31 | 364 | 383 | 336 | 340 | 6,440,000 | 680 |
| 2009-03-30 | 390 | 396 | 365 | 367 | 3,784,000 | 734 |
| 2009-03-27 | 409 | 418 | 391 | 393 | 2,787,000 | 786 |
| 2009-03-26 | 392 | 400 | 383 | 400 | 2,232,000 | 800 |
| 2009-03-25 | 379 | 394 | 373 | 391 | 4,198,000 | 782 |
| 2009-03-24 | 352 | 369 | 350 | 367 | 2,930,000 | 734 |
| 2009-03-23 | 311 | 343 | 308 | 342 | 3,165,000 | 684 |
| 2009-03-19 | 343 | 343 | 307 | 312 | 4,348,000 | 624 |
| 2009-03-18 | 350 | 350 | 333 | 343 | 2,326,000 | 686 |
| 2009-03-17 | 340 | 352 | 331 | 346 | 1,779,000 | 692 |
| 2009-03-16 | 325 | 340 | 324 | 339 | 2,353,000 | 678 |
| 2009-03-13 | 315 | 333 | 314 | 330 | 5,172,000 | 660 |
| 2009-03-12 | 303 | 312 | 302 | 305 | 2,227,000 | 610 |
| 2009-03-11 | 294 | 299 | 288 | 298 | 2,523,000 | 596 |
| 2009-03-10 | 285 | 291 | 284 | 284 | 1,497,000 | 568 |
| 2009-03-09 | 288 | 297 | 284 | 285 | 1,170,000 | 570 |
| 2009-03-06 | 300 | 300 | 287 | 287 | 1,595,000 | 574 |
| 2009-03-05 | 290 | 306 | 287 | 301 | 2,642,000 | 602 |
| 2009-03-04 | 280 | 298 | 272 | 285 | 2,687,000 | 570 |
| 2009-03-03 | 285 | 293 | 274 | 289 | 2,568,000 | 578 |
| 2009-03-02 | 287 | 301 | 287 | 297 | 1,357,000 | 594 |
| 2009-02-27 | 295 | 304 | 291 | 301 | 1,457,000 | 602 |
| 2009-02-26 | 290 | 301 | 289 | 298 | 1,488,000 | 596 |
| 2009-02-25 | 303 | 307 | 285 | 293 | 1,674,000 | 586 |
| 2009-02-24 | 299 | 299 | 285 | 292 | 1,430,000 | 584 |
| 2009-02-23 | 309 | 314 | 305 | 306 | 1,995,000 | 612 |
| 2009-02-20 | 307 | 310 | 303 | 304 | 1,905,000 | 608 |
| 2009-02-19 | 310 | 313 | 301 | 301 | 2,159,000 | 602 |
| 2009-02-18 | 310 | 314 | 303 | 305 | 1,632,000 | 610 |
| 2009-02-17 | 312 | 321 | 312 | 314 | 1,061,000 | 628 |
| 2009-02-16 | 313 | 320 | 312 | 316 | 1,260,000 | 632 |
| 2009-02-13 | 314 | 316 | 307 | 312 | 2,125,000 | 624 |
| 2009-02-12 | 322 | 324 | 313 | 314 | 1,703,000 | 628 |
| 2009-02-10 | 323 | 328 | 321 | 322 | 1,674,000 | 644 |
| 2009-02-09 | 319 | 322 | 313 | 314 | 1,594,000 | 628 |
| 2009-02-06 | 324 | 325 | 312 | 317 | 1,260,000 | 634 |
| 2009-02-05 | 322 | 322 | 312 | 314 | 2,020,000 | 628 |
| 2009-02-04 | 321 | 330 | 317 | 329 | 1,368,000 | 658 |
| 2009-02-03 | 327 | 332 | 324 | 326 | 1,144,000 | 652 |
| 2009-02-02 | 319 | 333 | 317 | 322 | 1,760,000 | 644 |
| 2009-01-30 | 325 | 331 | 322 | 329 | 1,527,000 | 658 |
| 2009-01-29 | 337 | 339 | 323 | 337 | 2,726,000 | 674 |
| 2009-01-28 | 334 | 337 | 326 | 336 | 1,411,000 | 672 |
| 2009-01-27 | 316 | 336 | 315 | 334 | 2,466,000 | 668 |
| 2009-01-26 | 318 | 320 | 310 | 311 | 1,598,000 | 622 |
| 2009-01-23 | 310 | 316 | 308 | 310 | 1,211,000 | 620 |
| 2009-01-22 | 309 | 319 | 303 | 316 | 2,624,000 | 632 |
| 2009-01-21 | 305 | 315 | 301 | 306 | 2,749,000 | 612 |
| 2009-01-20 | 315 | 319 | 310 | 314 | 1,507,000 | 628 |
| 2009-01-19 | 322 | 325 | 317 | 320 | 1,273,000 | 640 |
| 2009-01-16 | 307 | 318 | 301 | 316 | 2,899,000 | 632 |
| 2009-01-15 | 310 | 312 | 306 | 307 | 2,752,000 | 614 |
| 2009-01-14 | 332 | 333 | 324 | 325 | 2,815,000 | 650 |
| 2009-01-13 | 340 | 347 | 326 | 338 | 3,747,000 | 676 |
| 2009-01-09 | 332 | 345 | 327 | 344 | 3,418,000 | 688 |
| 2009-01-08 | 345 | 346 | 329 | 330 | 4,851,000 | 660 |
| 2009-01-07 | 357 | 360 | 351 | 352 | 2,335,000 | 704 |
| 2009-01-06 | 369 | 369 | 357 | 360 | 1,583,000 | 720 |
| 2009-01-05 | 372 | 372 | 353 | 364 | 1,275,000 | 728 |
分割・併合履歴 ： [2014-08-27]1株→0.5株
