1. HOME >
  2. 株価時系列 >
  3. 3086 >
  4. 2011年

3086 J.フロント リテイリング(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303703733673721,618,000744
2011-12-293613663603651,848,000730
2011-12-283633703613684,726,000736
2011-12-273623633513551,403,000710
2011-12-26366366361362571,000724
2011-12-223613643543601,731,000720
2011-12-213583623563611,371,000722
2011-12-20354357352357871,000714
2011-12-193483553463511,443,000702
2011-12-163593603493522,378,000704
2011-12-153603633553601,252,000720
2011-12-143553653533621,910,000724
2011-12-133683683573581,902,000716
2011-12-123553703553682,593,000736
2011-12-093433543433526,023,000704
2011-12-083493533473501,057,000700
2011-12-073503563463541,337,000708
2011-12-06351354348349985,000698
2011-12-05349354348353625,000706
2011-12-023423463423461,014,000692
2011-12-013433453383391,012,000678
2011-11-303293383283352,680,000670
2011-11-293303353243342,383,000668
2011-11-283333343223261,892,000652
2011-11-253203273183181,025,000636
2011-11-243233253193211,126,000642
2011-11-223313353273301,462,000660
2011-11-213343393313321,141,000664
2011-11-183283343283321,519,000664
2011-11-173283323263311,242,000662
2011-11-163333373283281,716,000656
2011-11-153353383323331,014,000666
2011-11-143453453363362,101,000672
2011-11-113533543423431,600,000686
2011-11-103523543503511,801,000702
2011-11-093503583483571,489,000714
2011-11-083463483433451,098,000690
2011-11-073483503423461,228,000692
2011-11-043443503403491,617,000698
2011-11-023453473393411,214,000682
2011-11-013423503413461,156,000692
2011-10-313453563453481,302,000696
2011-10-283513523433451,682,000690
2011-10-273433473383461,231,000692
2011-10-263463493423431,496,000686
2011-10-253543543433461,570,000692
2011-10-243563603533551,011,000710
2011-10-213603603513541,100,000708
2011-10-203563623553601,023,000720
2011-10-19359363358359837,000718
2011-10-18355360351354616,000708
2011-10-17360361356359980,000718
2011-10-143623623513521,874,000704
2011-10-13369369363363999,000726
2011-10-123673703643671,485,000734
2011-10-113603673583671,691,000734
2011-10-073543573523531,334,000706
2011-10-063653683533552,163,000710
2011-10-053653653563631,609,000726
2011-10-043643653553612,235,000722
2011-10-033653683603671,952,000734
2011-09-303683713653711,979,000742
2011-09-293593643533642,150,000728
2011-09-283503623493611,973,000722
2011-09-273413483383482,428,000696
2011-09-263383383283292,733,000658
2011-09-223293403293382,185,000676
2011-09-213363373283362,440,000672
2011-09-203403433343351,292,000670
2011-09-163483483423431,935,000686
2011-09-153463483403442,128,000688
2011-09-143463493403432,102,000686
2011-09-133403463373452,317,000690
2011-09-123393393293331,870,000666
2011-09-093343433343424,711,000684
2011-09-083343383313371,631,000674
2011-09-073313353263302,621,000660
2011-09-063313343253262,936,000652
2011-09-053303343303322,220,000664
2011-09-023433433333363,632,000672
2011-09-013493553473503,616,000700
2011-08-313383443323433,663,000686
2011-08-303393423363394,026,000678
2011-08-293463503363386,989,000676
2011-08-263553573473513,036,000702
2011-08-253603623553572,705,000714
2011-08-243723733533564,841,000712
2011-08-233643723603693,693,000738
2011-08-223583643573582,699,000716
2011-08-193483673473583,838,000716
2011-08-183563593513562,372,000712
2011-08-173573583513563,320,000712
2011-08-163643673563593,821,000718
2011-08-153543643543603,075,000720
2011-08-123513533463513,929,000702
2011-08-113403503313494,267,000698
2011-08-103423463393453,878,000690
2011-08-093303353213345,321,000668
2011-08-083403463363393,191,000678
2011-08-053493543473472,905,000694
2011-08-043613703573654,339,000730
2011-08-033613673563582,782,000716
2011-08-023773783683694,251,000738
2011-08-013673823673802,802,000760
2011-07-293673743653663,330,000732
2011-07-283713713603662,709,000732
2011-07-273773773703723,701,000744
2011-07-263853863763774,160,000754
2011-07-253893893823853,433,000770
2011-07-223873893823883,316,000776
2011-07-213893893843862,945,000772
2011-07-203813903813882,402,000776
2011-07-193833833783791,732,000758
2011-07-153793833773813,346,000762
2011-07-143793813753783,119,000756
2011-07-133763823753813,375,000762
2011-07-123753803723755,452,000750
2011-07-113713783713752,737,000750
2011-07-083763773673713,453,000742
2011-07-073673733673702,510,000740
2011-07-063653713613713,600,000742
2011-07-053553653543643,266,000728
2011-07-043583583513554,457,000710
2011-07-013543543443524,727,000704
2011-06-303543573493544,689,000708
2011-06-293543593483536,581,000706
2011-06-283403513403504,858,000700
2011-06-273343393343353,714,000670
2011-06-243313333283312,185,000662
2011-06-233243313233273,204,000654
2011-06-223163273143244,136,000648
2011-06-213123143093121,981,000624
2011-06-203073123073092,188,000618
2011-06-173093103023072,969,000614
2011-06-163083143073102,913,000620
2011-06-153083103043101,390,000620
2011-06-143043123043082,397,000616
2011-06-133013072993013,228,000602
2011-06-103103113033058,510,000610
2011-06-093133183083123,968,000624
2011-06-083183183113151,429,000630
2011-06-073153183133181,612,000636
2011-06-063193203143142,042,000628
2011-06-033243273203202,973,000640
2011-06-023233263213242,440,000648
2011-06-013343343243304,203,000660
2011-05-313273333273324,525,000664
2011-05-303263293223261,776,000652
2011-05-273313323263282,246,000656
2011-05-263283333283311,800,000662
2011-05-253263273223252,167,000650
2011-05-243243293223263,854,000652
2011-05-233203263193242,348,000648
2011-05-203303333253262,144,000652
2011-05-193323353283302,513,000660
2011-05-183233293213262,407,000652
2011-05-173183253173213,055,000642
2011-05-163203213153152,964,000630
2011-05-133373383213256,878,000650
2011-05-123403443383392,366,000678
2011-05-113483483433453,453,000690
2011-05-103433523403463,608,000692
2011-05-093483483393431,852,000686
2011-05-063473493443481,788,000696
2011-05-023503543483541,736,000708
2011-04-283393513373493,642,000698
2011-04-273333383293364,760,000672
2011-04-263363363283313,098,000662
2011-04-253353403323352,449,000670
2011-04-223403413333363,247,000672
2011-04-213453463403422,869,000684
2011-04-203423523413454,914,000690
2011-04-193393423353353,731,000670
2011-04-183403453343413,792,000682
2011-04-153373443373425,794,000684
2011-04-143273383273378,544,000674
2011-04-133353453213268,171,000652
2011-04-123543553413433,945,000686
2011-04-113513623493542,516,000708
2011-04-083463533393494,549,000698
2011-04-073523573403454,366,000690
2011-04-063493543423515,084,000702
2011-04-053503523443464,652,000692
2011-04-043523523453483,164,000696
2011-04-013463583443544,933,000708
2011-03-313403473343462,704,000692
2011-03-303263463243444,043,000688
2011-03-293273393263343,726,000668
2011-03-283363383173274,405,000654
2011-03-253393403303346,295,000668
2011-03-243283303213243,898,000648
2011-03-233383413303344,724,000668
2011-03-223303403283364,925,000672
2011-03-183083233063146,343,000628
2011-03-172853102853006,677,000600
2011-03-163003082893017,432,000602
2011-03-153343432622806,737,000560
2011-03-143583643273424,618,000684
2011-03-113873963873905,865,000780
2011-03-104004013913921,949,000784
2011-03-094014053964002,143,000800
2011-03-084004054004011,664,000802
2011-03-074114144024034,268,000806
2011-03-044114234094193,790,000838
2011-03-034114124044062,474,000812
2011-03-024184204094102,138,000820
2011-03-014244284234241,917,000848
2011-02-284204264154262,349,000852
2011-02-254214264194233,117,000846
2011-02-244254294194243,127,000848
2011-02-234384384284283,176,000856
2011-02-224394414344352,024,000870
2011-02-214414434394411,478,000882
2011-02-184404444394422,210,000884
2011-02-174414444394401,367,000880
2011-02-16440443440441978,000882
2011-02-154454484384391,838,000878
2011-02-144444484424452,207,000890
2011-02-104364434364412,710,000882
2011-02-094384384324361,104,000872
2011-02-084404404324332,476,000866
2011-02-074424444384401,771,000880
2011-02-044354434344372,265,000874
2011-02-034244304234281,968,000856
2011-02-024294344274281,812,000856
2011-02-014244294224241,479,000848
2011-01-314264264204242,186,000848
2011-01-284354364254273,019,000854
2011-01-274434454384392,271,000878
2011-01-264354484354414,524,000882
2011-01-254294344234331,890,000866
2011-01-244324344274301,752,000860
2011-01-214424444304312,316,000862
2011-01-204384424384411,406,000882
2011-01-194414444384421,787,000884
2011-01-184344434334402,470,000880
2011-01-174414444334353,875,000870
2011-01-144394454384404,583,000880
2011-01-134464464384442,406,000888
2011-01-124454474364413,346,000882
2011-01-114484534424452,765,000890
2011-01-074434514424482,012,000896
2011-01-064484504364445,266,000888
2011-01-054474474404401,708,000880
2011-01-044494504414471,784,000894

分割・併合履歴 ： [2014-08-27]1株→0.5株