3086 J.フロント リテイリング(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 483 | 484 | 474 | 477 | 2,791,000 | 954 |
| 2012-12-27 | 462 | 483 | 461 | 475 | 4,052,000 | 950 |
| 2012-12-26 | 437 | 450 | 436 | 450 | 1,787,000 | 900 |
| 2012-12-25 | 435 | 436 | 430 | 434 | 1,410,000 | 868 |
| 2012-12-21 | 434 | 436 | 424 | 430 | 1,942,000 | 860 |
| 2012-12-20 | 436 | 439 | 428 | 430 | 2,437,000 | 860 |
| 2012-12-19 | 437 | 439 | 428 | 438 | 2,520,000 | 876 |
| 2012-12-18 | 423 | 436 | 422 | 434 | 3,797,000 | 868 |
| 2012-12-17 | 428 | 430 | 422 | 424 | 2,010,000 | 848 |
| 2012-12-14 | 412 | 423 | 412 | 421 | 4,507,000 | 842 |
| 2012-12-13 | 418 | 420 | 412 | 417 | 2,235,000 | 834 |
| 2012-12-12 | 412 | 414 | 410 | 411 | 1,317,000 | 822 |
| 2012-12-11 | 409 | 413 | 409 | 410 | 1,569,000 | 820 |
| 2012-12-10 | 410 | 413 | 409 | 409 | 1,178,000 | 818 |
| 2012-12-07 | 411 | 413 | 408 | 409 | 1,243,000 | 818 |
| 2012-12-06 | 410 | 412 | 407 | 411 | 2,604,000 | 822 |
| 2012-12-05 | 401 | 411 | 401 | 408 | 2,124,000 | 816 |
| 2012-12-04 | 401 | 405 | 398 | 404 | 1,671,000 | 808 |
| 2012-12-03 | 403 | 406 | 396 | 398 | 1,759,000 | 796 |
| 2012-11-30 | 398 | 400 | 395 | 398 | 1,824,000 | 796 |
| 2012-11-29 | 397 | 398 | 389 | 396 | 2,489,000 | 792 |
| 2012-11-28 | 398 | 398 | 392 | 395 | 1,753,000 | 790 |
| 2012-11-27 | 390 | 397 | 388 | 395 | 2,781,000 | 790 |
| 2012-11-26 | 389 | 394 | 386 | 388 | 3,203,000 | 776 |
| 2012-11-22 | 396 | 396 | 379 | 380 | 2,404,000 | 760 |
| 2012-11-21 | 390 | 394 | 388 | 392 | 1,832,000 | 784 |
| 2012-11-20 | 391 | 392 | 384 | 386 | 1,679,000 | 772 |
| 2012-11-19 | 379 | 387 | 378 | 386 | 2,928,000 | 772 |
| 2012-11-16 | 377 | 380 | 373 | 376 | 2,607,000 | 752 |
| 2012-11-15 | 381 | 381 | 372 | 377 | 2,295,000 | 754 |
| 2012-11-14 | 375 | 381 | 375 | 379 | 1,520,000 | 758 |
| 2012-11-13 | 370 | 376 | 368 | 376 | 2,373,000 | 752 |
| 2012-11-12 | 380 | 381 | 369 | 369 | 2,815,000 | 738 |
| 2012-11-09 | 388 | 390 | 382 | 384 | 2,300,000 | 768 |
| 2012-11-08 | 395 | 396 | 388 | 390 | 1,848,000 | 780 |
| 2012-11-07 | 414 | 414 | 395 | 399 | 2,824,000 | 798 |
| 2012-11-06 | 413 | 414 | 410 | 413 | 1,666,000 | 826 |
| 2012-11-05 | 413 | 416 | 409 | 411 | 1,375,000 | 822 |
| 2012-11-02 | 420 | 422 | 412 | 417 | 1,617,000 | 834 |
| 2012-11-01 | 414 | 417 | 410 | 412 | 1,951,000 | 824 |
| 2012-10-31 | 420 | 421 | 412 | 415 | 1,481,000 | 830 |
| 2012-10-30 | 425 | 430 | 417 | 417 | 2,475,000 | 834 |
| 2012-10-29 | 418 | 423 | 416 | 419 | 1,471,000 | 838 |
| 2012-10-26 | 423 | 425 | 414 | 417 | 1,784,000 | 834 |
| 2012-10-25 | 413 | 422 | 413 | 421 | 1,546,000 | 842 |
| 2012-10-24 | 406 | 417 | 406 | 411 | 1,794,000 | 822 |
| 2012-10-23 | 419 | 420 | 408 | 411 | 2,313,000 | 822 |
| 2012-10-22 | 413 | 419 | 412 | 418 | 1,296,000 | 836 |
| 2012-10-19 | 421 | 424 | 416 | 419 | 1,989,000 | 838 |
| 2012-10-18 | 428 | 429 | 422 | 424 | 2,483,000 | 848 |
| 2012-10-17 | 424 | 428 | 420 | 426 | 2,426,000 | 852 |
| 2012-10-16 | 419 | 426 | 419 | 423 | 2,054,000 | 846 |
| 2012-10-15 | 420 | 420 | 414 | 417 | 2,461,000 | 834 |
| 2012-10-12 | 418 | 428 | 417 | 422 | 4,781,000 | 844 |
| 2012-10-11 | 408 | 418 | 395 | 415 | 6,292,000 | 830 |
| 2012-10-10 | 427 | 427 | 410 | 413 | 3,828,000 | 826 |
| 2012-10-09 | 424 | 429 | 417 | 419 | 1,938,000 | 838 |
| 2012-10-05 | 422 | 424 | 415 | 423 | 2,437,000 | 846 |
| 2012-10-04 | 422 | 428 | 420 | 424 | 2,083,000 | 848 |
| 2012-10-03 | 432 | 432 | 417 | 418 | 2,875,000 | 836 |
| 2012-10-02 | 439 | 441 | 432 | 433 | 1,485,000 | 866 |
| 2012-10-01 | 433 | 438 | 432 | 438 | 1,955,000 | 876 |
| 2012-09-28 | 443 | 445 | 435 | 438 | 2,336,000 | 876 |
| 2012-09-27 | 438 | 447 | 435 | 447 | 2,616,000 | 894 |
| 2012-09-26 | 439 | 444 | 438 | 442 | 2,325,000 | 884 |
| 2012-09-25 | 433 | 439 | 433 | 438 | 3,060,000 | 876 |
| 2012-09-24 | 433 | 435 | 430 | 433 | 1,946,000 | 866 |
| 2012-09-21 | 426 | 435 | 426 | 434 | 3,087,000 | 868 |
| 2012-09-20 | 429 | 432 | 424 | 425 | 2,955,000 | 850 |
| 2012-09-19 | 429 | 434 | 424 | 432 | 2,804,000 | 864 |
| 2012-09-18 | 433 | 435 | 423 | 427 | 2,827,000 | 854 |
| 2012-09-14 | 430 | 434 | 425 | 431 | 4,541,000 | 862 |
| 2012-09-13 | 417 | 426 | 416 | 424 | 2,602,000 | 848 |
| 2012-09-12 | 410 | 420 | 409 | 419 | 3,284,000 | 838 |
| 2012-09-11 | 403 | 412 | 398 | 411 | 2,889,000 | 822 |
| 2012-09-10 | 396 | 404 | 396 | 403 | 1,927,000 | 806 |
| 2012-09-07 | 400 | 400 | 394 | 396 | 2,429,000 | 792 |
| 2012-09-06 | 396 | 407 | 391 | 392 | 3,672,000 | 784 |
| 2012-09-05 | 397 | 398 | 389 | 390 | 1,206,000 | 780 |
| 2012-09-04 | 401 | 402 | 394 | 397 | 2,787,000 | 794 |
| 2012-09-03 | 394 | 404 | 391 | 398 | 3,415,000 | 796 |
| 2012-08-31 | 390 | 397 | 390 | 391 | 1,581,000 | 782 |
| 2012-08-30 | 399 | 399 | 392 | 393 | 1,257,000 | 786 |
| 2012-08-29 | 396 | 401 | 394 | 401 | 1,271,000 | 802 |
| 2012-08-28 | 402 | 404 | 399 | 401 | 1,932,000 | 802 |
| 2012-08-27 | 404 | 407 | 401 | 401 | 1,092,000 | 802 |
| 2012-08-24 | 407 | 407 | 400 | 400 | 1,137,000 | 800 |
| 2012-08-23 | 404 | 411 | 403 | 409 | 1,619,000 | 818 |
| 2012-08-22 | 408 | 412 | 401 | 407 | 3,015,000 | 814 |
| 2012-08-21 | 399 | 402 | 396 | 400 | 953,000 | 800 |
| 2012-08-20 | 398 | 401 | 396 | 399 | 1,857,000 | 798 |
| 2012-08-17 | 388 | 398 | 387 | 394 | 1,902,000 | 788 |
| 2012-08-16 | 385 | 388 | 382 | 388 | 1,371,000 | 776 |
| 2012-08-15 | 387 | 388 | 379 | 383 | 2,199,000 | 766 |
| 2012-08-14 | 393 | 394 | 385 | 388 | 2,001,000 | 776 |
| 2012-08-13 | 392 | 393 | 390 | 391 | 792,000 | 782 |
| 2012-08-10 | 391 | 394 | 390 | 392 | 1,960,000 | 784 |
| 2012-08-09 | 391 | 394 | 387 | 391 | 2,312,000 | 782 |
| 2012-08-08 | 399 | 401 | 389 | 391 | 2,690,000 | 782 |
| 2012-08-07 | 388 | 395 | 386 | 395 | 1,012,000 | 790 |
| 2012-08-06 | 388 | 391 | 386 | 390 | 1,052,000 | 780 |
| 2012-08-03 | 385 | 386 | 380 | 382 | 1,326,000 | 764 |
| 2012-08-02 | 384 | 391 | 384 | 388 | 1,305,000 | 776 |
| 2012-08-01 | 385 | 387 | 381 | 384 | 1,508,000 | 768 |
| 2012-07-31 | 388 | 394 | 387 | 390 | 1,499,000 | 780 |
| 2012-07-30 | 391 | 391 | 387 | 390 | 1,159,000 | 780 |
| 2012-07-27 | 388 | 390 | 381 | 384 | 2,716,000 | 768 |
| 2012-07-26 | 387 | 388 | 379 | 387 | 1,750,000 | 774 |
| 2012-07-25 | 386 | 390 | 382 | 385 | 1,708,000 | 770 |
| 2012-07-24 | 392 | 397 | 391 | 392 | 1,757,000 | 784 |
| 2012-07-23 | 401 | 404 | 391 | 391 | 3,025,000 | 782 |
| 2012-07-20 | 416 | 418 | 406 | 406 | 2,419,000 | 812 |
| 2012-07-19 | 418 | 425 | 417 | 420 | 1,670,000 | 840 |
| 2012-07-18 | 423 | 427 | 413 | 414 | 2,134,000 | 828 |
| 2012-07-17 | 416 | 427 | 411 | 425 | 2,809,000 | 850 |
| 2012-07-13 | 428 | 430 | 410 | 415 | 5,043,000 | 830 |
| 2012-07-12 | 425 | 433 | 425 | 427 | 3,180,000 | 854 |
| 2012-07-11 | 418 | 424 | 417 | 424 | 2,787,000 | 848 |
| 2012-07-10 | 418 | 426 | 417 | 417 | 3,217,000 | 834 |
| 2012-07-09 | 403 | 417 | 403 | 415 | 2,651,000 | 830 |
| 2012-07-06 | 405 | 412 | 402 | 408 | 3,194,000 | 816 |
| 2012-07-05 | 404 | 405 | 399 | 402 | 1,705,000 | 804 |
| 2012-07-04 | 404 | 405 | 399 | 399 | 915,000 | 798 |
| 2012-07-03 | 400 | 403 | 397 | 401 | 1,121,000 | 802 |
| 2012-07-02 | 404 | 405 | 396 | 397 | 1,252,000 | 794 |
| 2012-06-29 | 388 | 402 | 387 | 399 | 1,718,000 | 798 |
| 2012-06-28 | 391 | 395 | 387 | 391 | 1,277,000 | 782 |
| 2012-06-27 | 377 | 388 | 373 | 388 | 1,505,000 | 776 |
| 2012-06-26 | 385 | 385 | 373 | 375 | 3,376,000 | 750 |
| 2012-06-25 | 391 | 391 | 383 | 386 | 2,041,000 | 772 |
| 2012-06-22 | 388 | 393 | 385 | 392 | 1,302,000 | 784 |
| 2012-06-21 | 388 | 395 | 386 | 394 | 2,532,000 | 788 |
| 2012-06-20 | 379 | 388 | 377 | 388 | 1,904,000 | 776 |
| 2012-06-19 | 371 | 377 | 371 | 375 | 1,296,000 | 750 |
| 2012-06-18 | 371 | 373 | 369 | 371 | 1,111,000 | 742 |
| 2012-06-15 | 364 | 370 | 364 | 364 | 1,481,000 | 728 |
| 2012-06-14 | 366 | 369 | 362 | 366 | 1,073,000 | 732 |
| 2012-06-13 | 364 | 371 | 364 | 369 | 1,326,000 | 738 |
| 2012-06-12 | 372 | 372 | 362 | 363 | 1,683,000 | 726 |
| 2012-06-11 | 373 | 374 | 369 | 372 | 1,705,000 | 744 |
| 2012-06-08 | 377 | 379 | 366 | 369 | 4,517,000 | 738 |
| 2012-06-07 | 374 | 379 | 371 | 378 | 2,076,000 | 756 |
| 2012-06-06 | 362 | 375 | 359 | 374 | 3,159,000 | 748 |
| 2012-06-05 | 361 | 363 | 355 | 362 | 1,985,000 | 724 |
| 2012-06-04 | 357 | 361 | 355 | 361 | 1,166,000 | 722 |
| 2012-06-01 | 364 | 367 | 363 | 365 | 1,421,000 | 730 |
| 2012-05-31 | 360 | 368 | 359 | 368 | 1,985,000 | 736 |
| 2012-05-30 | 365 | 367 | 362 | 366 | 1,587,000 | 732 |
| 2012-05-29 | 363 | 366 | 360 | 365 | 2,044,000 | 730 |
| 2012-05-28 | 370 | 373 | 363 | 366 | 1,792,000 | 732 |
| 2012-05-25 | 365 | 373 | 365 | 369 | 1,311,000 | 738 |
| 2012-05-24 | 367 | 370 | 363 | 365 | 1,993,000 | 730 |
| 2012-05-23 | 369 | 373 | 366 | 367 | 1,837,000 | 734 |
| 2012-05-22 | 372 | 375 | 368 | 369 | 1,037,000 | 738 |
| 2012-05-21 | 371 | 377 | 370 | 371 | 1,015,000 | 742 |
| 2012-05-18 | 370 | 375 | 366 | 372 | 2,387,000 | 744 |
| 2012-05-17 | 377 | 381 | 373 | 375 | 1,857,000 | 750 |
| 2012-05-16 | 378 | 379 | 373 | 377 | 1,737,000 | 754 |
| 2012-05-15 | 384 | 385 | 377 | 380 | 1,726,000 | 760 |
| 2012-05-14 | 389 | 392 | 387 | 389 | 1,400,000 | 778 |
| 2012-05-11 | 397 | 402 | 385 | 386 | 1,965,000 | 772 |
| 2012-05-10 | 397 | 398 | 391 | 394 | 1,964,000 | 788 |
| 2012-05-09 | 398 | 400 | 395 | 397 | 2,058,000 | 794 |
| 2012-05-08 | 404 | 405 | 400 | 401 | 1,788,000 | 802 |
| 2012-05-07 | 404 | 407 | 402 | 403 | 1,320,000 | 806 |
| 2012-05-02 | 414 | 415 | 410 | 414 | 1,118,000 | 828 |
| 2012-05-01 | 412 | 420 | 409 | 412 | 2,325,000 | 824 |
| 2012-04-27 | 423 | 424 | 409 | 412 | 4,274,000 | 824 |
| 2012-04-26 | 427 | 434 | 422 | 423 | 3,994,000 | 846 |
| 2012-04-25 | 417 | 425 | 414 | 422 | 3,053,000 | 844 |
| 2012-04-24 | 417 | 418 | 413 | 415 | 1,398,000 | 830 |
| 2012-04-23 | 429 | 431 | 419 | 423 | 2,399,000 | 846 |
| 2012-04-20 | 428 | 430 | 425 | 428 | 2,107,000 | 856 |
| 2012-04-19 | 423 | 425 | 419 | 424 | 2,078,000 | 848 |
| 2012-04-18 | 423 | 429 | 421 | 428 | 2,950,000 | 856 |
| 2012-04-17 | 413 | 420 | 410 | 417 | 2,846,000 | 834 |
| 2012-04-16 | 409 | 411 | 405 | 406 | 3,262,000 | 812 |
| 2012-04-13 | 415 | 418 | 414 | 416 | 3,959,000 | 832 |
| 2012-04-12 | 421 | 427 | 413 | 416 | 2,305,000 | 832 |
| 2012-04-11 | 422 | 428 | 414 | 418 | 2,533,000 | 836 |
| 2012-04-10 | 430 | 434 | 425 | 427 | 2,205,000 | 854 |
| 2012-04-09 | 428 | 434 | 425 | 430 | 1,695,000 | 860 |
| 2012-04-06 | 429 | 443 | 427 | 436 | 2,159,000 | 872 |
| 2012-04-05 | 439 | 440 | 430 | 431 | 3,105,000 | 862 |
| 2012-04-04 | 452 | 454 | 442 | 442 | 1,676,000 | 884 |
| 2012-04-03 | 455 | 456 | 449 | 455 | 1,596,000 | 910 |
| 2012-04-02 | 457 | 459 | 446 | 456 | 2,532,000 | 912 |
| 2012-03-30 | 457 | 462 | 452 | 462 | 1,956,000 | 924 |
| 2012-03-29 | 451 | 456 | 451 | 456 | 1,350,000 | 912 |
| 2012-03-28 | 450 | 454 | 446 | 453 | 1,393,000 | 906 |
| 2012-03-27 | 444 | 452 | 442 | 451 | 2,100,000 | 902 |
| 2012-03-26 | 441 | 443 | 438 | 439 | 1,958,000 | 878 |
| 2012-03-23 | 436 | 442 | 436 | 441 | 1,720,000 | 882 |
| 2012-03-22 | 439 | 443 | 438 | 443 | 1,256,000 | 886 |
| 2012-03-21 | 440 | 442 | 437 | 440 | 1,571,000 | 880 |
| 2012-03-19 | 432 | 443 | 431 | 442 | 1,619,000 | 884 |
| 2012-03-16 | 433 | 436 | 430 | 432 | 1,587,000 | 864 |
| 2012-03-15 | 439 | 441 | 433 | 434 | 1,401,000 | 868 |
| 2012-03-14 | 439 | 440 | 435 | 435 | 1,548,000 | 870 |
| 2012-03-13 | 431 | 438 | 430 | 435 | 2,368,000 | 870 |
| 2012-03-12 | 431 | 435 | 429 | 429 | 1,772,000 | 858 |
| 2012-03-09 | 435 | 436 | 429 | 430 | 5,101,000 | 860 |
| 2012-03-08 | 417 | 428 | 416 | 428 | 2,464,000 | 856 |
| 2012-03-07 | 415 | 418 | 414 | 417 | 2,712,000 | 834 |
| 2012-03-06 | 419 | 422 | 417 | 420 | 2,904,000 | 840 |
| 2012-03-05 | 416 | 422 | 415 | 420 | 2,374,000 | 840 |
| 2012-03-02 | 415 | 426 | 414 | 420 | 3,066,000 | 840 |
| 2012-03-01 | 410 | 415 | 405 | 407 | 2,253,000 | 814 |
| 2012-02-29 | 400 | 414 | 399 | 410 | 3,797,000 | 820 |
| 2012-02-28 | 388 | 397 | 387 | 396 | 1,767,000 | 792 |
| 2012-02-27 | 398 | 398 | 389 | 392 | 1,584,000 | 784 |
| 2012-02-24 | 396 | 403 | 395 | 397 | 3,955,000 | 794 |
| 2012-02-23 | 389 | 392 | 384 | 391 | 2,570,000 | 782 |
| 2012-02-22 | 380 | 392 | 380 | 391 | 2,798,000 | 782 |
| 2012-02-21 | 374 | 380 | 374 | 379 | 1,874,000 | 758 |
| 2012-02-20 | 380 | 381 | 373 | 375 | 2,098,000 | 750 |
| 2012-02-17 | 379 | 382 | 375 | 376 | 1,524,000 | 752 |
| 2012-02-16 | 379 | 380 | 372 | 375 | 1,539,000 | 750 |
| 2012-02-15 | 377 | 380 | 372 | 378 | 2,179,000 | 756 |
| 2012-02-14 | 370 | 375 | 366 | 374 | 2,032,000 | 748 |
| 2012-02-13 | 370 | 373 | 368 | 370 | 2,273,000 | 740 |
| 2012-02-10 | 374 | 375 | 367 | 370 | 2,579,000 | 740 |
| 2012-02-09 | 372 | 375 | 371 | 374 | 1,574,000 | 748 |
| 2012-02-08 | 373 | 375 | 371 | 374 | 2,157,000 | 748 |
| 2012-02-07 | 370 | 374 | 369 | 372 | 1,956,000 | 744 |
| 2012-02-06 | 367 | 376 | 366 | 374 | 2,614,000 | 748 |
| 2012-02-03 | 361 | 366 | 361 | 363 | 3,002,000 | 726 |
| 2012-02-02 | 367 | 372 | 363 | 365 | 2,614,000 | 730 |
| 2012-02-01 | 375 | 377 | 368 | 370 | 2,371,000 | 740 |
| 2012-01-31 | 375 | 379 | 374 | 375 | 1,525,000 | 750 |
| 2012-01-30 | 370 | 375 | 370 | 372 | 1,626,000 | 744 |
| 2012-01-27 | 370 | 372 | 366 | 371 | 2,478,000 | 742 |
| 2012-01-26 | 379 | 379 | 369 | 371 | 3,134,000 | 742 |
| 2012-01-25 | 377 | 382 | 372 | 379 | 1,755,000 | 758 |
| 2012-01-24 | 377 | 379 | 374 | 377 | 1,631,000 | 754 |
| 2012-01-23 | 371 | 379 | 370 | 377 | 2,204,000 | 754 |
| 2012-01-20 | 370 | 373 | 367 | 372 | 2,006,000 | 744 |
| 2012-01-19 | 366 | 371 | 364 | 366 | 1,513,000 | 732 |
| 2012-01-18 | 361 | 367 | 356 | 365 | 1,465,000 | 730 |
| 2012-01-17 | 358 | 360 | 354 | 360 | 1,699,000 | 720 |
| 2012-01-16 | 362 | 363 | 353 | 356 | 3,050,000 | 712 |
| 2012-01-13 | 370 | 372 | 365 | 369 | 1,878,000 | 738 |
| 2012-01-12 | 365 | 367 | 364 | 366 | 1,159,000 | 732 |
| 2012-01-11 | 367 | 369 | 361 | 365 | 1,372,000 | 730 |
| 2012-01-10 | 367 | 370 | 366 | 367 | 1,622,000 | 734 |
| 2012-01-06 | 369 | 370 | 360 | 366 | 1,908,000 | 732 |
| 2012-01-05 | 373 | 374 | 369 | 369 | 1,325,000 | 738 |
| 2012-01-04 | 379 | 381 | 369 | 373 | 1,822,000 | 746 |
分割・併合履歴 ： [2014-08-27]1株→0.5株
