3086 J.フロント リテイリング(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 450 | 450 | 438 | 444 | 2,060,000 | 888 |
| 2010-12-29 | 459 | 460 | 447 | 452 | 2,790,000 | 904 |
| 2010-12-28 | 458 | 463 | 458 | 459 | 1,370,000 | 918 |
| 2010-12-27 | 457 | 461 | 457 | 458 | 1,133,000 | 916 |
| 2010-12-24 | 456 | 459 | 452 | 456 | 1,368,000 | 912 |
| 2010-12-22 | 457 | 466 | 457 | 459 | 1,837,000 | 918 |
| 2010-12-21 | 462 | 468 | 457 | 462 | 3,126,000 | 924 |
| 2010-12-20 | 473 | 474 | 460 | 460 | 3,614,000 | 920 |
| 2010-12-17 | 473 | 476 | 472 | 472 | 1,929,000 | 944 |
| 2010-12-16 | 477 | 478 | 472 | 475 | 1,936,000 | 950 |
| 2010-12-15 | 475 | 477 | 472 | 474 | 1,757,000 | 948 |
| 2010-12-14 | 475 | 484 | 473 | 477 | 3,024,000 | 954 |
| 2010-12-13 | 475 | 475 | 466 | 474 | 3,516,000 | 948 |
| 2010-12-10 | 473 | 473 | 462 | 465 | 6,437,000 | 930 |
| 2010-12-09 | 471 | 474 | 467 | 470 | 2,098,000 | 940 |
| 2010-12-08 | 469 | 477 | 468 | 470 | 2,624,000 | 940 |
| 2010-12-07 | 469 | 470 | 464 | 466 | 2,023,000 | 932 |
| 2010-12-06 | 466 | 475 | 465 | 473 | 1,351,000 | 946 |
| 2010-12-03 | 479 | 480 | 467 | 470 | 1,638,000 | 940 |
| 2010-12-02 | 471 | 476 | 469 | 472 | 2,284,000 | 944 |
| 2010-12-01 | 465 | 466 | 453 | 458 | 4,027,000 | 916 |
| 2010-11-30 | 473 | 476 | 466 | 466 | 2,570,000 | 932 |
| 2010-11-29 | 473 | 481 | 472 | 478 | 2,426,000 | 956 |
| 2010-11-26 | 475 | 479 | 474 | 475 | 2,100,000 | 950 |
| 2010-11-25 | 484 | 484 | 474 | 475 | 2,974,000 | 950 |
| 2010-11-24 | 473 | 480 | 470 | 477 | 3,115,000 | 954 |
| 2010-11-22 | 486 | 490 | 479 | 486 | 2,370,000 | 972 |
| 2010-11-19 | 480 | 483 | 473 | 481 | 2,938,000 | 962 |
| 2010-11-18 | 463 | 473 | 455 | 472 | 4,689,000 | 944 |
| 2010-11-17 | 464 | 469 | 458 | 464 | 2,745,000 | 928 |
| 2010-11-16 | 467 | 470 | 460 | 465 | 3,630,000 | 930 |
| 2010-11-15 | 458 | 469 | 452 | 468 | 4,830,000 | 936 |
| 2010-11-12 | 444 | 458 | 441 | 455 | 5,495,000 | 910 |
| 2010-11-11 | 444 | 447 | 442 | 444 | 2,284,000 | 888 |
| 2010-11-10 | 432 | 443 | 432 | 442 | 2,025,000 | 884 |
| 2010-11-09 | 432 | 435 | 428 | 430 | 1,812,000 | 860 |
| 2010-11-08 | 438 | 439 | 435 | 437 | 1,947,000 | 874 |
| 2010-11-05 | 431 | 440 | 430 | 432 | 2,817,000 | 864 |
| 2010-11-04 | 420 | 432 | 420 | 425 | 2,350,000 | 850 |
| 2010-11-02 | 408 | 415 | 406 | 414 | 2,131,000 | 828 |
| 2010-11-01 | 416 | 418 | 408 | 411 | 2,177,000 | 822 |
| 2010-10-29 | 409 | 416 | 406 | 413 | 4,672,000 | 826 |
| 2010-10-28 | 411 | 416 | 407 | 410 | 3,587,000 | 820 |
| 2010-10-27 | 421 | 423 | 408 | 415 | 2,777,000 | 830 |
| 2010-10-26 | 420 | 425 | 417 | 420 | 2,463,000 | 840 |
| 2010-10-25 | 419 | 421 | 411 | 417 | 4,209,000 | 834 |
| 2010-10-22 | 425 | 427 | 413 | 415 | 3,305,000 | 830 |
| 2010-10-21 | 420 | 430 | 417 | 430 | 3,097,000 | 860 |
| 2010-10-20 | 432 | 436 | 425 | 434 | 2,596,000 | 868 |
| 2010-10-19 | 440 | 447 | 439 | 442 | 2,487,000 | 884 |
| 2010-10-18 | 438 | 448 | 437 | 445 | 3,284,000 | 890 |
| 2010-10-15 | 429 | 441 | 422 | 434 | 5,552,000 | 868 |
| 2010-10-14 | 405 | 430 | 398 | 426 | 4,940,000 | 852 |
| 2010-10-13 | 407 | 413 | 399 | 402 | 1,474,000 | 804 |
| 2010-10-12 | 420 | 422 | 405 | 405 | 1,265,000 | 810 |
| 2010-10-08 | 420 | 430 | 417 | 417 | 3,031,000 | 834 |
| 2010-10-07 | 407 | 422 | 407 | 419 | 2,156,000 | 838 |
| 2010-10-06 | 398 | 406 | 396 | 406 | 1,839,000 | 812 |
| 2010-10-05 | 385 | 398 | 382 | 394 | 1,834,000 | 788 |
| 2010-10-04 | 392 | 396 | 386 | 389 | 1,426,000 | 778 |
| 2010-10-01 | 390 | 395 | 385 | 392 | 1,614,000 | 784 |
| 2010-09-30 | 405 | 409 | 388 | 388 | 2,851,000 | 776 |
| 2010-09-29 | 409 | 412 | 406 | 408 | 1,519,000 | 816 |
| 2010-09-28 | 400 | 408 | 400 | 406 | 1,778,000 | 812 |
| 2010-09-27 | 401 | 404 | 397 | 400 | 1,738,000 | 800 |
| 2010-09-24 | 387 | 401 | 382 | 393 | 2,359,000 | 786 |
| 2010-09-22 | 393 | 397 | 390 | 395 | 1,445,000 | 790 |
| 2010-09-21 | 405 | 406 | 392 | 395 | 2,409,000 | 790 |
| 2010-09-17 | 397 | 406 | 396 | 404 | 1,713,000 | 808 |
| 2010-09-16 | 407 | 408 | 398 | 400 | 2,014,000 | 800 |
| 2010-09-15 | 400 | 409 | 392 | 403 | 3,445,000 | 806 |
| 2010-09-14 | 405 | 405 | 398 | 400 | 1,363,000 | 800 |
| 2010-09-13 | 412 | 415 | 407 | 407 | 1,544,000 | 814 |
| 2010-09-10 | 399 | 413 | 399 | 408 | 3,897,000 | 816 |
| 2010-09-09 | 406 | 406 | 397 | 399 | 1,581,000 | 798 |
| 2010-09-08 | 408 | 408 | 397 | 400 | 1,860,000 | 800 |
| 2010-09-07 | 418 | 422 | 414 | 415 | 1,499,000 | 830 |
| 2010-09-06 | 418 | 425 | 411 | 425 | 2,050,000 | 850 |
| 2010-09-03 | 422 | 422 | 412 | 416 | 1,128,000 | 832 |
| 2010-09-02 | 418 | 420 | 409 | 417 | 1,871,000 | 834 |
| 2010-09-01 | 401 | 413 | 397 | 413 | 1,660,000 | 826 |
| 2010-08-31 | 417 | 418 | 403 | 404 | 2,004,000 | 808 |
| 2010-08-30 | 416 | 423 | 411 | 422 | 4,565,000 | 844 |
| 2010-08-27 | 390 | 415 | 389 | 413 | 4,941,000 | 826 |
| 2010-08-26 | 392 | 398 | 391 | 397 | 3,673,000 | 794 |
| 2010-08-25 | 380 | 386 | 377 | 386 | 2,839,000 | 772 |
| 2010-08-24 | 380 | 384 | 377 | 381 | 1,717,000 | 762 |
| 2010-08-23 | 377 | 383 | 376 | 382 | 1,529,000 | 764 |
| 2010-08-20 | 383 | 384 | 378 | 379 | 1,082,000 | 758 |
| 2010-08-19 | 387 | 391 | 387 | 390 | 1,003,000 | 780 |
| 2010-08-18 | 387 | 390 | 381 | 387 | 1,207,000 | 774 |
| 2010-08-17 | 377 | 385 | 376 | 384 | 1,015,000 | 768 |
| 2010-08-16 | 378 | 383 | 377 | 382 | 931,000 | 764 |
| 2010-08-13 | 376 | 384 | 375 | 382 | 3,150,000 | 764 |
| 2010-08-12 | 379 | 381 | 375 | 379 | 1,873,000 | 758 |
| 2010-08-11 | 394 | 395 | 385 | 387 | 1,866,000 | 774 |
| 2010-08-10 | 398 | 402 | 394 | 397 | 2,137,000 | 794 |
| 2010-08-09 | 390 | 395 | 389 | 394 | 1,942,000 | 788 |
| 2010-08-06 | 392 | 398 | 390 | 396 | 1,346,000 | 792 |
| 2010-08-05 | 395 | 402 | 393 | 397 | 1,792,000 | 794 |
| 2010-08-04 | 389 | 391 | 384 | 389 | 2,408,000 | 778 |
| 2010-08-03 | 393 | 397 | 386 | 393 | 1,708,000 | 786 |
| 2010-08-02 | 397 | 402 | 388 | 390 | 1,457,000 | 780 |
| 2010-07-30 | 400 | 401 | 391 | 392 | 1,965,000 | 784 |
| 2010-07-29 | 399 | 405 | 398 | 402 | 1,563,000 | 804 |
| 2010-07-28 | 402 | 407 | 400 | 406 | 1,753,000 | 812 |
| 2010-07-27 | 401 | 402 | 395 | 397 | 2,226,000 | 794 |
| 2010-07-26 | 401 | 403 | 398 | 401 | 1,869,000 | 802 |
| 2010-07-23 | 399 | 400 | 393 | 395 | 2,742,000 | 790 |
| 2010-07-22 | 391 | 398 | 388 | 391 | 3,014,000 | 782 |
| 2010-07-21 | 404 | 406 | 393 | 394 | 3,820,000 | 788 |
| 2010-07-20 | 402 | 408 | 401 | 402 | 1,944,000 | 804 |
| 2010-07-16 | 423 | 429 | 413 | 414 | 2,544,000 | 828 |
| 2010-07-15 | 431 | 435 | 426 | 428 | 1,810,000 | 856 |
| 2010-07-14 | 432 | 439 | 432 | 436 | 2,257,000 | 872 |
| 2010-07-13 | 432 | 433 | 422 | 423 | 2,165,000 | 846 |
| 2010-07-12 | 422 | 437 | 421 | 431 | 3,226,000 | 862 |
| 2010-07-09 | 429 | 431 | 418 | 421 | 3,659,000 | 842 |
| 2010-07-08 | 438 | 438 | 426 | 429 | 2,218,000 | 858 |
| 2010-07-07 | 427 | 430 | 420 | 425 | 3,034,000 | 850 |
| 2010-07-06 | 414 | 427 | 410 | 425 | 3,180,000 | 850 |
| 2010-07-05 | 412 | 419 | 412 | 417 | 2,459,000 | 834 |
| 2010-07-02 | 412 | 419 | 405 | 414 | 3,885,000 | 828 |
| 2010-07-01 | 426 | 426 | 409 | 412 | 3,743,000 | 824 |
| 2010-06-30 | 449 | 450 | 429 | 432 | 4,067,000 | 864 |
| 2010-06-29 | 462 | 465 | 452 | 457 | 1,559,000 | 914 |
| 2010-06-28 | 462 | 465 | 456 | 458 | 1,511,000 | 916 |
| 2010-06-25 | 462 | 467 | 455 | 460 | 2,250,000 | 920 |
| 2010-06-24 | 464 | 476 | 463 | 470 | 1,855,000 | 940 |
| 2010-06-23 | 472 | 474 | 467 | 467 | 1,127,000 | 934 |
| 2010-06-22 | 487 | 488 | 478 | 480 | 2,628,000 | 960 |
| 2010-06-21 | 482 | 487 | 479 | 485 | 1,826,000 | 970 |
| 2010-06-18 | 475 | 476 | 472 | 475 | 736,000 | 950 |
| 2010-06-17 | 471 | 475 | 468 | 472 | 1,287,000 | 944 |
| 2010-06-16 | 472 | 478 | 468 | 473 | 1,709,000 | 946 |
| 2010-06-15 | 472 | 475 | 465 | 468 | 2,016,000 | 936 |
| 2010-06-14 | 459 | 468 | 458 | 467 | 1,298,000 | 934 |
| 2010-06-11 | 451 | 455 | 447 | 452 | 4,764,000 | 904 |
| 2010-06-10 | 443 | 447 | 442 | 445 | 1,116,000 | 890 |
| 2010-06-09 | 443 | 446 | 437 | 440 | 2,578,000 | 880 |
| 2010-06-08 | 449 | 456 | 446 | 451 | 2,652,000 | 902 |
| 2010-06-07 | 461 | 461 | 451 | 457 | 3,164,000 | 914 |
| 2010-06-04 | 475 | 478 | 468 | 470 | 2,297,000 | 940 |
| 2010-06-03 | 465 | 477 | 462 | 475 | 1,831,000 | 950 |
| 2010-06-02 | 463 | 464 | 453 | 458 | 4,264,000 | 916 |
| 2010-06-01 | 474 | 478 | 468 | 471 | 3,550,000 | 942 |
| 2010-05-31 | 465 | 475 | 463 | 471 | 1,638,000 | 942 |
| 2010-05-28 | 468 | 474 | 463 | 470 | 3,642,000 | 940 |
| 2010-05-27 | 461 | 464 | 451 | 463 | 3,375,000 | 926 |
| 2010-05-26 | 460 | 466 | 458 | 461 | 3,796,000 | 922 |
| 2010-05-25 | 464 | 464 | 449 | 452 | 3,764,000 | 904 |
| 2010-05-24 | 462 | 475 | 456 | 472 | 2,642,000 | 944 |
| 2010-05-21 | 473 | 476 | 466 | 470 | 2,179,000 | 940 |
| 2010-05-20 | 477 | 487 | 472 | 481 | 2,481,000 | 962 |
| 2010-05-19 | 484 | 485 | 473 | 484 | 2,181,000 | 968 |
| 2010-05-18 | 495 | 501 | 490 | 492 | 1,975,000 | 984 |
| 2010-05-17 | 506 | 511 | 488 | 494 | 2,477,000 | 988 |
| 2010-05-14 | 517 | 523 | 509 | 516 | 2,789,000 | 1,032 |
| 2010-05-13 | 527 | 530 | 519 | 527 | 1,682,000 | 1,054 |
| 2010-05-12 | 528 | 531 | 521 | 523 | 1,640,000 | 1,046 |
| 2010-05-11 | 543 | 547 | 527 | 530 | 3,266,000 | 1,060 |
| 2010-05-10 | 517 | 535 | 512 | 533 | 4,567,000 | 1,066 |
| 2010-05-07 | 504 | 509 | 501 | 507 | 2,533,000 | 1,014 |
| 2010-05-06 | 538 | 540 | 525 | 531 | 2,810,000 | 1,062 |
| 2010-04-30 | 549 | 552 | 544 | 548 | 1,628,000 | 1,096 |
| 2010-04-28 | 546 | 547 | 536 | 542 | 3,737,000 | 1,084 |
| 2010-04-27 | 563 | 564 | 553 | 556 | 3,811,000 | 1,112 |
| 2010-04-26 | 563 | 571 | 560 | 563 | 3,182,000 | 1,126 |
| 2010-04-23 | 551 | 561 | 548 | 556 | 2,852,000 | 1,112 |
| 2010-04-22 | 551 | 561 | 547 | 557 | 2,533,000 | 1,114 |
| 2010-04-21 | 552 | 563 | 552 | 560 | 3,174,000 | 1,120 |
| 2010-04-20 | 553 | 557 | 546 | 551 | 4,115,000 | 1,102 |
| 2010-04-19 | 550 | 552 | 542 | 547 | 4,698,000 | 1,094 |
| 2010-04-16 | 570 | 573 | 553 | 553 | 7,848,000 | 1,106 |
| 2010-04-15 | 591 | 592 | 575 | 577 | 5,994,000 | 1,154 |
| 2010-04-14 | 605 | 605 | 588 | 594 | 6,615,000 | 1,188 |
| 2010-04-13 | 601 | 601 | 588 | 597 | 2,900,000 | 1,194 |
| 2010-04-12 | 595 | 603 | 589 | 598 | 4,028,000 | 1,196 |
| 2010-04-09 | 582 | 591 | 577 | 585 | 4,835,000 | 1,170 |
| 2010-04-08 | 574 | 590 | 573 | 587 | 3,469,000 | 1,174 |
| 2010-04-07 | 596 | 601 | 578 | 584 | 4,589,000 | 1,168 |
| 2010-04-06 | 600 | 607 | 585 | 590 | 7,154,000 | 1,180 |
| 2010-04-05 | 574 | 592 | 570 | 590 | 3,657,000 | 1,180 |
| 2010-04-02 | 569 | 574 | 555 | 567 | 6,282,000 | 1,134 |
| 2010-04-01 | 554 | 571 | 548 | 568 | 5,518,000 | 1,136 |
| 2010-03-31 | 542 | 556 | 537 | 550 | 5,204,000 | 1,100 |
| 2010-03-30 | 542 | 555 | 536 | 545 | 5,500,000 | 1,090 |
| 2010-03-29 | 510 | 535 | 510 | 534 | 3,922,000 | 1,068 |
| 2010-03-26 | 512 | 520 | 504 | 517 | 4,733,000 | 1,034 |
| 2010-03-25 | 514 | 514 | 503 | 504 | 4,601,000 | 1,008 |
| 2010-03-24 | 523 | 530 | 509 | 512 | 5,034,000 | 1,024 |
| 2010-03-23 | 527 | 536 | 527 | 529 | 2,940,000 | 1,058 |
| 2010-03-19 | 530 | 530 | 514 | 524 | 3,780,000 | 1,048 |
| 2010-03-18 | 532 | 539 | 528 | 530 | 2,364,000 | 1,060 |
| 2010-03-17 | 538 | 539 | 528 | 536 | 2,663,000 | 1,072 |
| 2010-03-16 | 535 | 537 | 529 | 531 | 2,797,000 | 1,062 |
| 2010-03-15 | 541 | 550 | 533 | 540 | 2,700,000 | 1,080 |
| 2010-03-12 | 555 | 555 | 542 | 545 | 5,536,000 | 1,090 |
| 2010-03-11 | 535 | 547 | 528 | 546 | 2,527,000 | 1,092 |
| 2010-03-10 | 543 | 546 | 531 | 534 | 2,318,000 | 1,068 |
| 2010-03-09 | 541 | 546 | 537 | 543 | 1,879,000 | 1,086 |
| 2010-03-08 | 528 | 544 | 527 | 544 | 2,378,000 | 1,088 |
| 2010-03-05 | 527 | 539 | 520 | 525 | 4,348,000 | 1,050 |
| 2010-03-04 | 500 | 517 | 499 | 517 | 4,494,000 | 1,034 |
| 2010-03-03 | 491 | 497 | 489 | 492 | 1,748,000 | 984 |
| 2010-03-02 | 494 | 498 | 486 | 495 | 2,288,000 | 990 |
| 2010-03-01 | 499 | 499 | 487 | 489 | 2,144,000 | 978 |
| 2010-02-26 | 489 | 502 | 486 | 494 | 3,555,000 | 988 |
| 2010-02-25 | 480 | 487 | 478 | 485 | 2,259,000 | 970 |
| 2010-02-24 | 482 | 488 | 477 | 480 | 2,333,000 | 960 |
| 2010-02-23 | 501 | 501 | 490 | 497 | 2,442,000 | 994 |
| 2010-02-22 | 500 | 504 | 490 | 497 | 2,104,000 | 994 |
| 2010-02-19 | 500 | 504 | 485 | 486 | 2,358,000 | 972 |
| 2010-02-18 | 483 | 499 | 483 | 495 | 3,498,000 | 990 |
| 2010-02-17 | 477 | 490 | 477 | 487 | 2,513,000 | 974 |
| 2010-02-16 | 473 | 477 | 463 | 469 | 1,538,000 | 938 |
| 2010-02-15 | 475 | 480 | 468 | 472 | 1,869,000 | 944 |
| 2010-02-12 | 482 | 488 | 476 | 480 | 3,228,000 | 960 |
| 2010-02-10 | 468 | 477 | 467 | 474 | 2,554,000 | 948 |
| 2010-02-09 | 460 | 468 | 455 | 460 | 1,599,000 | 920 |
| 2010-02-08 | 477 | 477 | 466 | 466 | 1,554,000 | 932 |
| 2010-02-05 | 478 | 487 | 471 | 476 | 3,756,000 | 952 |
| 2010-02-04 | 473 | 491 | 471 | 482 | 5,593,000 | 964 |
| 2010-02-03 | 453 | 475 | 453 | 472 | 3,952,000 | 944 |
| 2010-02-02 | 431 | 445 | 431 | 444 | 2,603,000 | 888 |
| 2010-02-01 | 435 | 436 | 424 | 432 | 3,322,000 | 864 |
| 2010-01-29 | 430 | 437 | 421 | 433 | 2,973,000 | 866 |
| 2010-01-28 | 440 | 443 | 432 | 438 | 1,891,000 | 876 |
| 2010-01-27 | 433 | 443 | 431 | 440 | 3,219,000 | 880 |
| 2010-01-26 | 451 | 455 | 439 | 440 | 2,075,000 | 880 |
| 2010-01-25 | 436 | 457 | 431 | 451 | 3,793,000 | 902 |
| 2010-01-22 | 450 | 452 | 436 | 443 | 5,262,000 | 886 |
| 2010-01-21 | 455 | 464 | 453 | 463 | 3,571,000 | 926 |
| 2010-01-20 | 461 | 467 | 456 | 460 | 2,446,000 | 920 |
| 2010-01-19 | 472 | 472 | 462 | 464 | 2,375,000 | 928 |
| 2010-01-18 | 479 | 479 | 467 | 477 | 2,399,000 | 954 |
| 2010-01-15 | 488 | 488 | 468 | 474 | 4,477,000 | 948 |
| 2010-01-14 | 477 | 478 | 466 | 472 | 3,215,000 | 944 |
| 2010-01-13 | 480 | 489 | 462 | 469 | 4,271,000 | 938 |
| 2010-01-12 | 472 | 475 | 458 | 466 | 3,239,000 | 932 |
| 2010-01-08 | 468 | 477 | 453 | 472 | 5,452,000 | 944 |
| 2010-01-07 | 459 | 472 | 453 | 454 | 5,306,000 | 908 |
| 2010-01-06 | 446 | 457 | 435 | 451 | 4,472,000 | 902 |
| 2010-01-05 | 439 | 444 | 429 | 438 | 4,352,000 | 876 |
| 2010-01-04 | 418 | 425 | 418 | 425 | 1,433,000 | 850 |
分割・併合履歴 ： [2014-08-27]1株→0.5株
