8935 (株)FJネクストホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 750 | 750 | 750 | 750 | 900 | 375 |
| 2007-12-27 | 743 | 750 | 743 | 750 | 1,200 | 375 |
| 2007-12-26 | 742 | 743 | 742 | 743 | 800 | 371.50 |
| 2007-12-25 | 755 | 755 | 735 | 740 | 11,800 | 370 |
| 2007-12-21 | 760 | 765 | 757 | 765 | 2,700 | 382.50 |
| 2007-12-20 | 771 | 772 | 770 | 770 | 7,300 | 385 |
| 2007-12-19 | 771 | 774 | 766 | 771 | 15,500 | 385.50 |
| 2007-12-18 | 772 | 772 | 771 | 771 | 2,600 | 385.50 |
| 2007-12-17 | 772 | 778 | 770 | 771 | 5,400 | 385.50 |
| 2007-12-14 | 771 | 773 | 765 | 772 | 6,900 | 386 |
| 2007-12-13 | 774 | 774 | 770 | 770 | 3,500 | 385 |
| 2007-12-12 | 771 | 773 | 770 | 771 | 3,700 | 385.50 |
| 2007-12-11 | 772 | 774 | 770 | 770 | 2,800 | 385 |
| 2007-12-10 | 771 | 772 | 770 | 772 | 2,500 | 386 |
| 2007-12-07 | 770 | 770 | 765 | 770 | 3,700 | 385 |
| 2007-12-06 | 778 | 778 | 769 | 769 | 800 | 384.50 |
| 2007-12-05 | 770 | 770 | 766 | 766 | 1,800 | 383 |
| 2007-12-04 | 772 | 772 | 769 | 770 | 2,500 | 385 |
| 2007-12-03 | 770 | 775 | 751 | 772 | 2,200 | 386 |
| 2007-11-30 | 770 | 775 | 761 | 767 | 3,500 | 383.50 |
| 2007-11-29 | 765 | 768 | 765 | 766 | 2,500 | 383 |
| 2007-11-28 | 765 | 775 | 765 | 765 | 3,600 | 382.50 |
| 2007-11-27 | 770 | 770 | 760 | 765 | 1,100 | 382.50 |
| 2007-11-26 | 772 | 782 | 760 | 761 | 5,200 | 380.50 |
| 2007-11-22 | 770 | 770 | 765 | 770 | 1,400 | 385 |
| 2007-11-21 | 770 | 771 | 760 | 770 | 10,200 | 385 |
| 2007-11-20 | 770 | 770 | 754 | 763 | 12,800 | 381.50 |
| 2007-11-19 | 770 | 770 | 767 | 770 | 6,000 | 385 |
| 2007-11-16 | 770 | 770 | 760 | 763 | 2,500 | 381.50 |
| 2007-11-15 | 763 | 763 | 760 | 763 | 6,700 | 381.50 |
| 2007-11-14 | 785 | 790 | 740 | 763 | 17,400 | 381.50 |
| 2007-11-13 | 800 | 800 | 785 | 785 | 29,100 | 392.50 |
| 2007-11-12 | 830 | 830 | 810 | 810 | 9,000 | 405 |
| 2007-11-09 | 854 | 854 | 831 | 835 | 2,000 | 417.50 |
| 2007-11-08 | 855 | 855 | 830 | 835 | 4,500 | 417.50 |
| 2007-11-07 | 863 | 863 | 845 | 845 | 4,900 | 422.50 |
| 2007-11-06 | 860 | 860 | 851 | 851 | 1,900 | 425.50 |
| 2007-11-05 | 868 | 868 | 857 | 858 | 1,900 | 429 |
| 2007-11-02 | 868 | 868 | 850 | 858 | 6,700 | 429 |
| 2007-11-01 | 869 | 870 | 863 | 870 | 2,200 | 435 |
| 2007-10-31 | 869 | 869 | 860 | 861 | 3,800 | 430.50 |
| 2007-10-30 | 878 | 878 | 870 | 872 | 1,200 | 436 |
| 2007-10-29 | 880 | 880 | 870 | 870 | 2,800 | 435 |
| 2007-10-26 | 870 | 870 | 850 | 870 | 5,700 | 435 |
| 2007-10-25 | 870 | 870 | 850 | 865 | 2,200 | 432.50 |
| 2007-10-24 | 870 | 870 | 861 | 861 | 2,200 | 430.50 |
| 2007-10-23 | 870 | 870 | 860 | 860 | 3,700 | 430 |
| 2007-10-22 | 869 | 869 | 850 | 869 | 5,400 | 434.50 |
| 2007-10-19 | 872 | 872 | 870 | 870 | 3,000 | 435 |
| 2007-10-18 | 866 | 871 | 860 | 871 | 3,800 | 435.50 |
| 2007-10-17 | 870 | 870 | 850 | 856 | 7,900 | 428 |
| 2007-10-16 | 886 | 886 | 862 | 862 | 6,400 | 431 |
| 2007-10-15 | 902 | 908 | 886 | 886 | 3,600 | 443 |
| 2007-10-12 | 900 | 909 | 895 | 909 | 2,900 | 454.50 |
| 2007-10-11 | 900 | 905 | 900 | 905 | 1,600 | 452.50 |
| 2007-10-10 | 905 | 910 | 900 | 901 | 3,900 | 450.50 |
| 2007-10-09 | 888 | 900 | 888 | 900 | 3,300 | 450 |
| 2007-10-05 | 910 | 910 | 888 | 890 | 4,500 | 445 |
| 2007-10-04 | 900 | 915 | 900 | 915 | 4,700 | 457.50 |
| 2007-10-03 | 871 | 889 | 868 | 880 | 3,200 | 440 |
| 2007-10-02 | 875 | 880 | 870 | 870 | 2,700 | 435 |
| 2007-10-01 | 870 | 890 | 869 | 888 | 5,500 | 444 |
| 2007-09-28 | 870 | 871 | 861 | 861 | 5,600 | 430.50 |
| 2007-09-27 | 851 | 880 | 850 | 880 | 6,100 | 440 |
| 2007-09-26 | 841 | 847 | 841 | 847 | 5,600 | 423.50 |
| 2007-09-25 | 858 | 858 | 848 | 850 | 3,300 | 425 |
| 2007-09-21 | 871 | 872 | 871 | 871 | 6,900 | 435.50 |
| 2007-09-20 | 875 | 875 | 870 | 871 | 8,300 | 435.50 |
| 2007-09-19 | 871 | 882 | 861 | 870 | 7,000 | 435 |
| 2007-09-18 | 875 | 875 | 871 | 871 | 9,100 | 435.50 |
| 2007-09-14 | 890 | 890 | 879 | 879 | 18,300 | 439.50 |
| 2007-09-13 | 887 | 887 | 882 | 882 | 11,100 | 441 |
| 2007-09-12 | 902 | 904 | 895 | 895 | 5,200 | 447.50 |
| 2007-09-11 | 905 | 910 | 902 | 902 | 8,000 | 451 |
| 2007-09-10 | 906 | 906 | 905 | 905 | 3,600 | 452.50 |
| 2007-09-07 | 918 | 927 | 917 | 920 | 6,000 | 460 |
| 2007-09-06 | 920 | 923 | 913 | 915 | 12,700 | 457.50 |
| 2007-09-05 | 920 | 922 | 916 | 917 | 7,200 | 458.50 |
| 2007-09-04 | 920 | 925 | 920 | 925 | 1,600 | 462.50 |
| 2007-09-03 | 920 | 927 | 920 | 920 | 5,500 | 460 |
| 2007-08-31 | 919 | 920 | 913 | 913 | 21,200 | 456.50 |
| 2007-08-30 | 920 | 927 | 911 | 920 | 12,100 | 460 |
| 2007-08-29 | 920 | 920 | 910 | 911 | 44,100 | 455.50 |
| 2007-08-28 | 920 | 923 | 915 | 915 | 5,600 | 457.50 |
| 2007-08-27 | 922 | 930 | 913 | 917 | 12,300 | 458.50 |
| 2007-08-24 | 920 | 930 | 919 | 928 | 5,400 | 464 |
| 2007-08-23 | 910 | 925 | 905 | 924 | 15,100 | 462 |
| 2007-08-22 | 910 | 920 | 905 | 913 | 11,300 | 456.50 |
| 2007-08-21 | 920 | 920 | 910 | 910 | 16,000 | 455 |
| 2007-08-20 | 912 | 920 | 908 | 914 | 12,600 | 457 |
| 2007-08-17 | 920 | 930 | 910 | 910 | 12,800 | 455 |
| 2007-08-16 | 945 | 946 | 942 | 942 | 6,100 | 471 |
| 2007-08-15 | 981 | 982 | 975 | 975 | 10,400 | 487.50 |
| 2007-08-14 | 995 | 995 | 980 | 981 | 13,900 | 490.50 |
| 2007-08-13 | 1,000 | 1,000 | 994 | 999 | 19,000 | 499.50 |
| 2007-08-10 | 1,000 | 1,010 | 997 | 999 | 18,900 | 499.50 |
| 2007-08-09 | 1,040 | 1,040 | 996 | 1,000 | 21,900 | 500 |
| 2007-08-08 | 1,040 | 1,060 | 1,027 | 1,049 | 4,400 | 524.50 |
| 2007-08-07 | 1,078 | 1,078 | 1,060 | 1,070 | 5,300 | 535 |
| 2007-08-06 | 1,075 | 1,080 | 1,070 | 1,070 | 6,500 | 535 |
| 2007-08-03 | 1,080 | 1,080 | 1,080 | 1,080 | 4,400 | 540 |
| 2007-08-02 | 1,080 | 1,080 | 1,070 | 1,070 | 12,700 | 535 |
| 2007-08-01 | 1,071 | 1,071 | 1,051 | 1,070 | 4,500 | 535 |
| 2007-07-31 | 1,073 | 1,075 | 1,040 | 1,070 | 9,800 | 535 |
| 2007-07-30 | 1,065 | 1,070 | 1,060 | 1,070 | 5,200 | 535 |
| 2007-07-27 | 1,070 | 1,070 | 1,064 | 1,065 | 13,600 | 532.50 |
| 2007-07-26 | 1,070 | 1,079 | 1,069 | 1,070 | 5,500 | 535 |
| 2007-07-25 | 1,070 | 1,079 | 1,068 | 1,079 | 4,700 | 539.50 |
| 2007-07-24 | 1,080 | 1,080 | 1,069 | 1,069 | 6,700 | 534.50 |
| 2007-07-23 | 1,085 | 1,085 | 1,080 | 1,080 | 3,100 | 540 |
| 2007-07-20 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 545 |
| 2007-07-19 | 1,099 | 1,100 | 1,090 | 1,090 | 4,700 | 545 |
| 2007-07-18 | 1,100 | 1,100 | 1,090 | 1,099 | 5,300 | 549.50 |
| 2007-07-17 | 1,099 | 1,100 | 1,095 | 1,100 | 7,800 | 550 |
| 2007-07-13 | 1,109 | 1,109 | 1,092 | 1,099 | 6,500 | 549.50 |
| 2007-07-12 | 1,102 | 1,109 | 1,094 | 1,109 | 6,200 | 554.50 |
| 2007-07-11 | 1,123 | 1,123 | 1,103 | 1,110 | 3,900 | 555 |
| 2007-07-10 | 1,117 | 1,124 | 1,107 | 1,110 | 13,200 | 555 |
| 2007-07-09 | 1,110 | 1,125 | 1,110 | 1,117 | 14,100 | 558.50 |
| 2007-07-06 | 1,113 | 1,119 | 1,110 | 1,117 | 8,600 | 558.50 |
| 2007-07-05 | 1,108 | 1,113 | 1,107 | 1,113 | 15,000 | 556.50 |
| 2007-07-04 | 1,110 | 1,111 | 1,107 | 1,107 | 15,300 | 553.50 |
| 2007-07-03 | 1,110 | 1,120 | 1,109 | 1,109 | 10,300 | 554.50 |
| 2007-07-02 | 1,116 | 1,116 | 1,110 | 1,111 | 2,400 | 555.50 |
| 2007-06-29 | 1,110 | 1,117 | 1,100 | 1,116 | 27,100 | 558 |
| 2007-06-28 | 1,113 | 1,115 | 1,104 | 1,115 | 11,100 | 557.50 |
| 2007-06-27 | 1,116 | 1,116 | 1,108 | 1,113 | 8,300 | 556.50 |
| 2007-06-26 | 1,110 | 1,120 | 1,108 | 1,115 | 9,300 | 557.50 |
| 2007-06-25 | 1,110 | 1,120 | 1,106 | 1,109 | 14,700 | 554.50 |
| 2007-06-22 | 1,110 | 1,114 | 1,108 | 1,108 | 11,000 | 554 |
| 2007-06-21 | 1,115 | 1,115 | 1,110 | 1,114 | 11,500 | 557 |
| 2007-06-20 | 1,115 | 1,115 | 1,110 | 1,112 | 4,200 | 556 |
| 2007-06-19 | 1,103 | 1,115 | 1,102 | 1,115 | 16,100 | 557.50 |
| 2007-06-18 | 1,116 | 1,120 | 1,100 | 1,115 | 19,000 | 557.50 |
| 2007-06-15 | 1,110 | 1,130 | 1,108 | 1,129 | 17,000 | 564.50 |
| 2007-06-14 | 1,110 | 1,112 | 1,100 | 1,110 | 10,000 | 555 |
| 2007-06-13 | 1,108 | 1,120 | 1,108 | 1,110 | 4,900 | 555 |
| 2007-06-12 | 1,120 | 1,126 | 1,108 | 1,120 | 8,400 | 560 |
| 2007-06-11 | 1,112 | 1,122 | 1,111 | 1,120 | 8,000 | 560 |
| 2007-06-08 | 1,113 | 1,120 | 1,111 | 1,113 | 11,300 | 556.50 |
| 2007-06-07 | 1,125 | 1,134 | 1,110 | 1,130 | 10,000 | 565 |
| 2007-06-06 | 1,119 | 1,138 | 1,115 | 1,135 | 7,100 | 567.50 |
| 2007-06-05 | 1,136 | 1,139 | 1,130 | 1,139 | 6,500 | 569.50 |
| 2007-06-04 | 1,139 | 1,139 | 1,130 | 1,135 | 19,100 | 567.50 |
| 2007-06-01 | 1,125 | 1,137 | 1,125 | 1,134 | 27,100 | 567 |
| 2007-05-31 | 1,100 | 1,130 | 1,100 | 1,130 | 9,400 | 565 |
| 2007-05-30 | 1,093 | 1,110 | 1,093 | 1,096 | 27,200 | 548 |
| 2007-05-29 | 1,091 | 1,095 | 1,088 | 1,090 | 16,300 | 545 |
| 2007-05-28 | 1,090 | 1,097 | 1,090 | 1,097 | 22,700 | 548.50 |
| 2007-05-25 | 1,085 | 1,092 | 1,085 | 1,092 | 21,500 | 546 |
| 2007-05-24 | 1,090 | 1,091 | 1,083 | 1,091 | 23,800 | 545.50 |
| 2007-05-23 | 1,090 | 1,093 | 1,085 | 1,090 | 18,300 | 545 |
| 2007-05-22 | 1,092 | 1,092 | 1,089 | 1,090 | 13,100 | 545 |
| 2007-05-21 | 1,095 | 1,095 | 1,090 | 1,090 | 17,800 | 545 |
| 2007-05-18 | 1,100 | 1,100 | 1,090 | 1,092 | 16,000 | 546 |
| 2007-05-17 | 1,092 | 1,103 | 1,090 | 1,095 | 11,700 | 547.50 |
| 2007-05-16 | 1,110 | 1,112 | 1,105 | 1,107 | 24,100 | 553.50 |
| 2007-05-15 | 1,100 | 1,113 | 1,100 | 1,109 | 29,800 | 554.50 |
| 2007-05-14 | 1,097 | 1,114 | 1,093 | 1,100 | 37,300 | 550 |
| 2007-05-11 | 1,100 | 1,108 | 1,088 | 1,095 | 24,900 | 547.50 |
| 2007-05-10 | 1,108 | 1,111 | 1,105 | 1,109 | 17,400 | 554.50 |
| 2007-05-09 | 1,111 | 1,114 | 1,109 | 1,110 | 19,200 | 555 |
| 2007-05-08 | 1,110 | 1,119 | 1,105 | 1,112 | 17,700 | 556 |
| 2007-05-07 | 1,110 | 1,120 | 1,108 | 1,110 | 29,200 | 555 |
| 2007-05-02 | 1,099 | 1,105 | 1,096 | 1,105 | 29,700 | 552.50 |
| 2007-05-01 | 1,109 | 1,110 | 1,099 | 1,100 | 18,600 | 550 |
| 2007-04-27 | 1,096 | 1,110 | 1,090 | 1,110 | 20,700 | 555 |
| 2007-04-26 | 1,095 | 1,105 | 1,093 | 1,094 | 51,200 | 547 |
| 2007-04-25 | 1,101 | 1,108 | 1,090 | 1,092 | 32,600 | 546 |
| 2007-04-24 | 1,091 | 1,110 | 1,088 | 1,108 | 13,000 | 554 |
| 2007-04-23 | 1,100 | 1,120 | 1,095 | 1,117 | 21,800 | 558.50 |
| 2007-04-20 | 1,100 | 1,102 | 1,091 | 1,093 | 29,900 | 546.50 |
| 2007-04-19 | 1,101 | 1,101 | 1,094 | 1,096 | 19,600 | 548 |
| 2007-04-18 | 1,113 | 1,116 | 1,097 | 1,098 | 20,700 | 549 |
| 2007-04-17 | 1,126 | 1,130 | 1,118 | 1,120 | 6,200 | 560 |
| 2007-04-16 | 1,134 | 1,134 | 1,126 | 1,133 | 4,200 | 566.50 |
| 2007-04-13 | 1,130 | 1,136 | 1,125 | 1,136 | 2,100 | 568 |
| 2007-04-12 | 1,124 | 1,130 | 1,105 | 1,130 | 2,300 | 565 |
| 2007-04-11 | 1,117 | 1,119 | 1,117 | 1,118 | 1,200 | 559 |
| 2007-04-10 | 1,110 | 1,119 | 1,110 | 1,116 | 2,700 | 558 |
| 2007-04-09 | 1,121 | 1,125 | 1,120 | 1,120 | 1,200 | 560 |
| 2007-04-06 | 1,128 | 1,133 | 1,112 | 1,128 | 2,900 | 564 |
| 2007-04-05 | 1,118 | 1,128 | 1,107 | 1,126 | 1,200 | 563 |
| 2007-04-04 | 1,110 | 1,110 | 1,110 | 1,110 | 200 | 555 |
| 2007-04-03 | 1,109 | 1,120 | 1,109 | 1,120 | 500 | 560 |
| 2007-04-02 | 1,110 | 1,117 | 1,110 | 1,110 | 1,100 | 555 |
| 2007-03-30 | 1,122 | 1,122 | 1,108 | 1,119 | 1,800 | 559.50 |
| 2007-03-29 | 1,113 | 1,123 | 1,104 | 1,122 | 1,900 | 561 |
| 2007-03-28 | 1,119 | 1,120 | 1,111 | 1,113 | 1,300 | 556.50 |
| 2007-03-27 | 1,115 | 1,115 | 1,110 | 1,110 | 900 | 555 |
| 2007-03-26 | 1,134 | 1,138 | 1,129 | 1,132 | 2,400 | 566 |
| 2007-03-23 | 1,138 | 1,138 | 1,117 | 1,118 | 3,500 | 559 |
| 2007-03-22 | 1,138 | 1,138 | 1,100 | 1,100 | 10,000 | 550 |
| 2007-03-20 | 1,110 | 1,125 | 1,100 | 1,118 | 1,900 | 559 |
| 2007-03-19 | 1,131 | 1,140 | 1,100 | 1,100 | 6,900 | 550 |
| 2007-03-16 | 1,139 | 1,142 | 1,131 | 1,132 | 1,600 | 566 |
| 2007-03-15 | 1,142 | 1,142 | 1,130 | 1,131 | 1,700 | 565.50 |
| 2007-03-14 | 1,135 | 1,140 | 1,126 | 1,127 | 6,100 | 563.50 |
| 2007-03-13 | 1,148 | 1,149 | 1,141 | 1,144 | 8,200 | 572 |
| 2007-03-12 | 1,138 | 1,148 | 1,138 | 1,144 | 10,200 | 572 |
| 2007-03-09 | 1,130 | 1,140 | 1,130 | 1,134 | 11,100 | 567 |
分割・併合履歴 ： [2013-07-29]1株→2株
