1. HOME >
  2. 株価時系列 >
  3. 3086 >
  4. 2013年

3086 J.フロント リテイリング(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-307947997937962,132,0001,592
2013-12-277897997857892,787,0001,578
2013-12-267627767577761,972,0001,552
2013-12-257567627547602,608,0001,520
2013-12-247647727627642,273,0001,528
2013-12-207607687557642,971,0001,528
2013-12-197747827657682,725,0001,536
2013-12-187577707557701,865,0001,540
2013-12-177597627537581,466,0001,516
2013-12-16766769754754913,0001,508
2013-12-137557757557654,536,0001,530
2013-12-127657757657701,678,0001,540
2013-12-117737817667761,952,0001,552
2013-12-107837847757801,468,0001,560
2013-12-097837847737831,701,0001,566
2013-12-067707747607681,200,0001,536
2013-12-057857897717711,474,0001,542
2013-12-048008027897901,439,0001,580
2013-12-037968157968122,078,0001,624
2013-12-028008047937971,064,0001,594
2013-11-298138137918001,584,0001,600
2013-11-288098138038131,276,0001,626
2013-11-278068108008021,419,0001,604
2013-11-268168198058182,303,0001,636
2013-11-258168208098161,587,0001,632
2013-11-228058198018073,356,0001,614
2013-11-217798027798023,139,0001,604
2013-11-207797807687712,075,0001,542
2013-11-197717797707762,066,0001,552
2013-11-187837837647692,655,0001,538
2013-11-157767817677792,185,0001,558
2013-11-147557737547672,188,0001,534
2013-11-137507607487541,615,0001,508
2013-11-127307557307512,241,0001,502
2013-11-117317377207261,679,0001,452
2013-11-087237287207231,990,0001,446
2013-11-077497537347351,464,0001,470
2013-11-067387547377471,459,0001,494
2013-11-057577577387421,392,0001,484
2013-11-017637677457481,986,0001,496
2013-10-317707727617622,221,0001,524
2013-10-307677697607642,375,0001,528
2013-10-297427637417612,724,0001,522
2013-10-287507517377451,629,0001,490
2013-10-257517547447442,335,0001,488
2013-10-247517607367582,038,0001,516
2013-10-237777847537551,865,0001,510
2013-10-227747787657701,440,0001,540
2013-10-217637787637731,637,0001,546
2013-10-187627667517572,158,0001,514
2013-10-177717777457512,817,0001,502
2013-10-167717767557572,201,0001,514
2013-10-157807827667691,513,0001,538
2013-10-117577807547724,226,0001,544
2013-10-107467547337384,264,0001,476
2013-10-097407557307453,893,0001,490
2013-10-087457587457581,815,0001,516
2013-10-077667787507511,784,0001,502
2013-10-047627657517572,382,0001,514
2013-10-037787847667683,736,0001,536
2013-10-027858027797865,193,0001,572
2013-10-017947997877891,586,0001,578
2013-09-308028057907941,866,0001,588
2013-09-278168238098171,514,0001,634
2013-09-268148208018162,434,0001,632
2013-09-258148208088131,720,0001,626
2013-09-248008238008211,566,0001,642
2013-09-208178238088112,331,0001,622
2013-09-198218248088202,283,0001,640
2013-09-188098228008092,920,0001,618
2013-09-178408408078071,805,0001,614
2013-09-138208398168394,022,0001,678
2013-09-128258288158191,369,0001,638
2013-09-118378438278281,360,0001,656
2013-09-108298388248362,181,0001,672
2013-09-098298358148242,381,0001,648
2013-09-068178197887901,615,0001,580
2013-09-058248278038101,968,0001,620
2013-09-048118228018221,839,0001,644
2013-09-038188278168202,892,0001,640
2013-09-027918087838043,130,0001,608
2013-08-307957957767864,301,0001,572
2013-08-297637837617803,303,0001,560
2013-08-287507607467562,382,0001,512
2013-08-277657797557693,124,0001,538
2013-08-267647717567694,829,0001,538
2013-08-237477657437594,546,0001,518
2013-08-227007246987202,279,0001,440
2013-08-217017126937082,753,0001,416
2013-08-207207236966972,938,0001,394
2013-08-197277387247331,428,0001,466
2013-08-167277347217243,937,0001,448
2013-08-157587647417441,628,0001,488
2013-08-147657737577731,488,0001,546
2013-08-137427567417551,681,0001,510
2013-08-127407497357381,633,0001,476
2013-08-097587687417452,382,0001,490
2013-08-087677847567581,702,0001,516
2013-08-077927967697692,222,0001,538
2013-08-068138187898161,986,0001,632
2013-08-058188308098121,882,0001,624
2013-08-028198308068293,491,0001,658
2013-08-017778117708113,121,0001,622
2013-07-317977987797802,203,0001,560
2013-07-307918177858122,526,0001,624
2013-07-298168217937952,805,0001,590
2013-07-268488538258292,842,0001,658
2013-07-258828898658694,544,0001,738
2013-07-248838908758801,319,0001,760
2013-07-238869008748892,422,0001,778
2013-07-229059078758904,022,0001,780
2013-07-198808988538919,866,0001,782
2013-07-188488778448715,587,0001,742
2013-07-178398488308473,604,0001,694
2013-07-168508538378453,999,0001,690
2013-07-128468548408483,617,0001,696
2013-07-118478528378453,400,0001,690
2013-07-108278488278473,918,0001,694
2013-07-098198338118272,997,0001,654
2013-07-088288378138131,938,0001,626
2013-07-058188248088201,741,0001,640
2013-07-048088218058171,675,0001,634
2013-07-038358378128181,975,0001,636
2013-07-028158348128333,191,0001,666
2013-07-017968087868073,345,0001,614
2013-06-287757987757913,784,0001,582
2013-06-277547747357734,305,0001,546
2013-06-267897907347366,008,0001,472
2013-06-257677757467702,859,0001,540
2013-06-247697797637723,169,0001,544
2013-06-217287707217673,776,0001,534
2013-06-207407517277423,551,0001,484
2013-06-197297517227482,963,0001,496
2013-06-187227257097142,889,0001,428
2013-06-176877226867212,874,0001,442
2013-06-146807116806955,549,0001,390
2013-06-136937006656663,607,0001,332
2013-06-127007246827203,522,0001,440
2013-06-117337497227253,625,0001,450
2013-06-107177337137332,358,0001,466
2013-06-076907066726954,636,0001,390
2013-06-066987346916986,565,0001,396
2013-06-057107586996996,112,0001,398
2013-06-047087176827095,205,0001,418
2013-06-036957026746753,356,0001,350
2013-05-317107247007064,122,0001,412
2013-05-307127286906954,948,0001,390
2013-05-297147527047427,047,0001,484
2013-05-286907126877095,016,0001,418
2013-05-276987186737053,761,0001,410
2013-05-247107336797035,548,0001,406
2013-05-237597867087086,704,0001,416
2013-05-227417687337653,874,0001,530
2013-05-217387417297383,204,0001,476
2013-05-207457517407444,546,0001,488
2013-05-177507597387417,068,0001,482
2013-05-167857957647774,419,0001,554
2013-05-157637927637913,933,0001,582
2013-05-147667737527573,445,0001,514
2013-05-137977987737783,010,0001,556
2013-05-108148157827874,307,0001,574
2013-05-098168177927952,436,0001,590
2013-05-088118228088113,419,0001,622
2013-05-078128278088262,747,0001,652
2013-05-028088147907972,581,0001,594
2013-05-018138147958092,438,0001,618
2013-04-308298298098182,801,0001,636
2013-04-268198308138173,968,0001,634
2013-04-258128177968145,509,0001,628
2013-04-248508558228273,426,0001,654
2013-04-238348498308373,090,0001,674
2013-04-228168408168332,935,0001,666
2013-04-198218248038072,566,0001,614
2013-04-188198378058214,367,0001,642
2013-04-178008278008243,230,0001,648
2013-04-167898067717953,946,0001,590
2013-04-157888137818043,914,0001,608
2013-04-127807957717895,062,0001,578
2013-04-117877967527765,431,0001,552
2013-04-108108107717878,767,0001,574
2013-04-098608608208254,122,0001,650
2013-04-088128468058455,198,0001,690
2013-04-058088097707895,513,0001,578
2013-04-047127336877333,757,0001,466
2013-04-037047216967123,016,0001,424
2013-04-026747156617074,521,0001,414
2013-04-017147156836844,053,0001,368
2013-03-297247307117293,866,0001,458
2013-03-287487517287324,355,0001,464
2013-03-277507557417472,720,0001,494
2013-03-267557707497523,656,0001,504
2013-03-257297657297584,559,0001,516
2013-03-227117337107204,098,0001,440
2013-03-217077207037103,117,0001,420
2013-03-196866936826913,539,0001,382
2013-03-186736846686683,322,0001,336
2013-03-156586826566815,500,0001,362
2013-03-146456556326533,431,0001,306
2013-03-136176386166363,313,0001,272
2013-03-126296326186182,617,0001,236
2013-03-116196296176252,553,0001,250
2013-03-085916185886158,071,0001,230
2013-03-076106105845863,779,0001,172
2013-03-065946095936074,854,0001,214
2013-03-055985995755773,488,0001,154
2013-03-045605895585854,415,0001,170
2013-03-015345535325493,384,0001,098
2013-02-285385495345482,366,0001,096
2013-02-275475485295292,321,0001,058
2013-02-265445535415482,494,0001,096
2013-02-255735775655683,092,0001,136
2013-02-225515635495582,441,0001,116
2013-02-215505655475502,195,0001,100
2013-02-205575575465502,274,0001,100
2013-02-195425525415501,919,0001,100
2013-02-185305435285432,187,0001,086
2013-02-155225265145201,891,0001,040
2013-02-145245305215261,840,0001,052
2013-02-135355415225262,600,0001,052
2013-02-125185395185352,536,0001,070
2013-02-085135245065093,814,0001,018
2013-02-075235265195221,967,0001,044
2013-02-065135325135272,580,0001,054
2013-02-055115175025021,808,0001,004
2013-02-045175205115181,600,0001,036
2013-02-015025125005101,665,0001,020
2013-01-315015084955021,831,0001,004
2013-01-304975054945052,078,0001,010
2013-01-294985004924951,322,000990
2013-01-285035044995001,400,0001,000
2013-01-254995024954982,153,000996
2013-01-244724884724872,289,000974
2013-01-234884934784782,477,000956
2013-01-225025044914951,998,000990
2013-01-214975064975021,808,0001,004
2013-01-184995024965002,981,0001,000
2013-01-174974994834922,401,000984
2013-01-165105104954952,408,000990
2013-01-155075115025081,856,0001,016
2013-01-114975044944993,113,000998
2013-01-104944994894942,788,000988
2013-01-094884984884962,453,000992
2013-01-084904994894932,396,000986
2013-01-074964994894933,038,000986
2013-01-044904914824881,985,000976

分割・併合履歴 ： [2014-08-27]1株→0.5株