8935 (株)FJネクストホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 240 | 260 | 240 | 260 | 1,600 | 130 |
| 2008-12-29 | 235 | 235 | 226 | 235 | 1,900 | 117.50 |
| 2008-12-26 | 235 | 235 | 227 | 235 | 700 | 117.50 |
| 2008-12-25 | 230 | 240 | 230 | 235 | 4,700 | 117.50 |
| 2008-12-24 | 226 | 250 | 221 | 250 | 7,100 | 125 |
| 2008-12-22 | 257 | 258 | 222 | 223 | 10,300 | 111.50 |
| 2008-12-19 | 269 | 270 | 264 | 265 | 24,900 | 132.50 |
| 2008-12-18 | 242 | 269 | 241 | 269 | 5,500 | 134.50 |
| 2008-12-17 | 271 | 272 | 240 | 241 | 9,600 | 120.50 |
| 2008-12-16 | 222 | 226 | 222 | 226 | 6,500 | 113 |
| 2008-12-15 | 211 | 224 | 211 | 222 | 5,900 | 111 |
| 2008-12-12 | 210 | 211 | 210 | 210 | 89,300 | 105 |
| 2008-12-11 | 203 | 210 | 203 | 210 | 6,300 | 105 |
| 2008-12-10 | 204 | 212 | 199 | 201 | 21,700 | 100.50 |
| 2008-12-09 | 195 | 200 | 191 | 200 | 4,500 | 100 |
| 2008-12-08 | 200 | 200 | 190 | 200 | 6,500 | 100 |
| 2008-12-05 | 208 | 210 | 200 | 200 | 6,800 | 100 |
| 2008-12-04 | 214 | 214 | 207 | 210 | 21,500 | 105 |
| 2008-12-03 | 221 | 221 | 211 | 213 | 4,300 | 106.50 |
| 2008-12-02 | 230 | 230 | 221 | 221 | 1,200 | 110.50 |
| 2008-12-01 | 222 | 231 | 220 | 231 | 1,600 | 115.50 |
| 2008-11-28 | 224 | 230 | 220 | 220 | 3,000 | 110 |
| 2008-11-27 | 222 | 225 | 222 | 222 | 600 | 111 |
| 2008-11-26 | 226 | 226 | 215 | 220 | 3,600 | 110 |
| 2008-11-25 | 225 | 235 | 225 | 231 | 4,300 | 115.50 |
| 2008-11-21 | 226 | 240 | 225 | 240 | 6,200 | 120 |
| 2008-11-20 | 230 | 237 | 227 | 232 | 10,100 | 116 |
| 2008-11-19 | 250 | 250 | 230 | 230 | 1,200 | 115 |
| 2008-11-18 | 245 | 250 | 245 | 250 | 3,100 | 125 |
| 2008-11-17 | 250 | 250 | 245 | 250 | 4,000 | 125 |
| 2008-11-14 | 255 | 260 | 255 | 256 | 700 | 128 |
| 2008-11-13 | 255 | 258 | 255 | 258 | 300 | 129 |
| 2008-11-12 | 256 | 258 | 245 | 258 | 2,900 | 129 |
| 2008-11-11 | 270 | 270 | 260 | 260 | 300 | 130 |
| 2008-11-10 | 260 | 261 | 258 | 258 | 5,700 | 129 |
| 2008-11-07 | 270 | 270 | 260 | 260 | 2,000 | 130 |
| 2008-11-06 | 275 | 275 | 270 | 275 | 1,100 | 137.50 |
| 2008-11-05 | 279 | 284 | 275 | 284 | 4,500 | 142 |
| 2008-11-04 | 284 | 290 | 280 | 285 | 2,400 | 142.50 |
| 2008-10-31 | 280 | 290 | 275 | 290 | 3,700 | 145 |
| 2008-10-30 | 268 | 280 | 268 | 280 | 2,200 | 140 |
| 2008-10-29 | 260 | 285 | 260 | 268 | 1,800 | 134 |
| 2008-10-28 | 257 | 265 | 245 | 260 | 2,300 | 130 |
| 2008-10-27 | 283 | 283 | 270 | 270 | 2,000 | 135 |
| 2008-10-24 | 299 | 299 | 283 | 283 | 1,700 | 141.50 |
| 2008-10-23 | 286 | 300 | 286 | 300 | 1,300 | 150 |
| 2008-10-22 | 295 | 295 | 285 | 286 | 3,800 | 143 |
| 2008-10-21 | 280 | 295 | 280 | 295 | 5,700 | 147.50 |
| 2008-10-20 | 256 | 280 | 256 | 280 | 5,200 | 140 |
| 2008-10-17 | 260 | 260 | 252 | 256 | 3,400 | 128 |
| 2008-10-16 | 278 | 278 | 247 | 250 | 5,600 | 125 |
| 2008-10-15 | 265 | 278 | 265 | 278 | 2,100 | 139 |
| 2008-10-14 | 251 | 285 | 251 | 285 | 2,900 | 142.50 |
| 2008-10-10 | 235 | 250 | 210 | 250 | 11,600 | 125 |
| 2008-10-09 | 230 | 265 | 230 | 250 | 11,700 | 125 |
| 2008-10-08 | 222 | 240 | 222 | 230 | 3,300 | 115 |
| 2008-10-07 | 204 | 240 | 204 | 240 | 8,300 | 120 |
| 2008-10-06 | 243 | 255 | 243 | 244 | 21,700 | 122 |
| 2008-10-03 | 297 | 297 | 288 | 288 | 5,000 | 144 |
| 2008-10-02 | 301 | 301 | 295 | 300 | 2,300 | 150 |
| 2008-10-01 | 305 | 305 | 300 | 302 | 6,800 | 151 |
| 2008-09-30 | 288 | 300 | 285 | 300 | 3,000 | 150 |
| 2008-09-29 | 296 | 306 | 296 | 298 | 19,900 | 149 |
| 2008-09-26 | 305 | 310 | 298 | 301 | 29,900 | 150.50 |
| 2008-09-25 | 310 | 310 | 299 | 300 | 25,100 | 150 |
| 2008-09-24 | 342 | 342 | 288 | 306 | 107,800 | 153 |
| 2008-09-22 | 354 | 354 | 344 | 344 | 40,200 | 172 |
| 2008-09-19 | 353 | 355 | 349 | 350 | 47,900 | 175 |
| 2008-09-18 | 350 | 353 | 345 | 353 | 12,500 | 176.50 |
| 2008-09-17 | 380 | 380 | 345 | 355 | 4,600 | 177.50 |
| 2008-09-16 | 343 | 356 | 343 | 356 | 31,000 | 178 |
| 2008-09-12 | 385 | 390 | 380 | 383 | 10,500 | 191.50 |
| 2008-09-11 | 396 | 396 | 380 | 390 | 30,200 | 195 |
| 2008-09-10 | 385 | 401 | 384 | 400 | 47,500 | 200 |
| 2008-09-09 | 394 | 395 | 385 | 390 | 1,400 | 195 |
| 2008-09-08 | 395 | 398 | 395 | 395 | 8,800 | 197.50 |
| 2008-09-05 | 382 | 387 | 370 | 384 | 6,700 | 192 |
| 2008-09-04 | 398 | 399 | 385 | 395 | 5,000 | 197.50 |
| 2008-09-03 | 400 | 400 | 395 | 400 | 2,900 | 200 |
| 2008-09-02 | 400 | 400 | 396 | 398 | 1,100 | 199 |
| 2008-09-01 | 400 | 400 | 399 | 400 | 3,700 | 200 |
| 2008-08-29 | 395 | 420 | 395 | 420 | 6,500 | 210 |
| 2008-08-28 | 400 | 401 | 396 | 400 | 3,500 | 200 |
| 2008-08-27 | 414 | 414 | 396 | 400 | 7,500 | 200 |
| 2008-08-26 | 410 | 420 | 410 | 414 | 1,900 | 207 |
| 2008-08-25 | 397 | 410 | 397 | 410 | 2,300 | 205 |
| 2008-08-22 | 400 | 400 | 395 | 395 | 2,600 | 197.50 |
| 2008-08-21 | 399 | 415 | 399 | 410 | 6,200 | 205 |
| 2008-08-20 | 401 | 402 | 395 | 397 | 9,700 | 198.50 |
| 2008-08-19 | 410 | 420 | 401 | 401 | 8,800 | 200.50 |
| 2008-08-18 | 441 | 441 | 417 | 420 | 3,000 | 210 |
| 2008-08-15 | 450 | 451 | 440 | 444 | 6,800 | 222 |
| 2008-08-14 | 481 | 481 | 457 | 467 | 10,400 | 233.50 |
| 2008-08-13 | 491 | 491 | 485 | 491 | 1,700 | 245.50 |
| 2008-08-12 | 490 | 499 | 490 | 499 | 500 | 249.50 |
| 2008-08-11 | 499 | 499 | 490 | 490 | 1,500 | 245 |
| 2008-08-08 | 495 | 495 | 492 | 493 | 500 | 246.50 |
| 2008-08-07 | 495 | 500 | 491 | 500 | 800 | 250 |
| 2008-08-06 | 495 | 505 | 490 | 505 | 1,400 | 252.50 |
| 2008-08-05 | 500 | 500 | 495 | 495 | 2,000 | 247.50 |
| 2008-08-04 | 507 | 507 | 490 | 500 | 2,800 | 250 |
| 2008-08-01 | 492 | 505 | 485 | 505 | 6,100 | 252.50 |
| 2008-07-31 | 500 | 500 | 500 | 500 | 23,400 | 250 |
| 2008-07-30 | 493 | 510 | 489 | 500 | 5,100 | 250 |
| 2008-07-29 | 490 | 490 | 488 | 488 | 500 | 244 |
| 2008-07-28 | 486 | 490 | 486 | 490 | 800 | 245 |
| 2008-07-25 | 496 | 496 | 479 | 485 | 3,500 | 242.50 |
| 2008-07-24 | 490 | 497 | 490 | 497 | 500 | 248.50 |
| 2008-07-23 | 500 | 500 | 500 | 500 | 2,400 | 250 |
| 2008-07-22 | 486 | 490 | 486 | 486 | 3,800 | 243 |
| 2008-07-18 | 488 | 488 | 485 | 486 | 1,300 | 243 |
| 2008-07-17 | 485 | 490 | 485 | 485 | 1,100 | 242.50 |
| 2008-07-16 | 481 | 485 | 478 | 485 | 4,900 | 242.50 |
| 2008-07-15 | 486 | 490 | 480 | 480 | 8,100 | 240 |
| 2008-07-14 | 490 | 500 | 485 | 485 | 2,400 | 242.50 |
| 2008-07-11 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2008-07-10 | 500 | 500 | 500 | 500 | 9,100 | 250 |
| 2008-07-09 | 498 | 500 | 498 | 500 | 3,400 | 250 |
| 2008-07-08 | 499 | 500 | 499 | 500 | 200 | 250 |
| 2008-07-07 | 500 | 500 | 494 | 494 | 1,300 | 247 |
| 2008-07-04 | 510 | 510 | 500 | 501 | 2,000 | 250.50 |
| 2008-07-03 | 520 | 530 | 520 | 530 | 2,500 | 265 |
| 2008-07-02 | 510 | 510 | 510 | 510 | 200 | 255 |
| 2008-07-01 | 500 | 500 | 494 | 500 | 8,800 | 250 |
| 2008-06-30 | 505 | 506 | 500 | 500 | 3,000 | 250 |
| 2008-06-27 | 516 | 516 | 510 | 510 | 3,100 | 255 |
| 2008-06-26 | 520 | 520 | 516 | 516 | 1,400 | 258 |
| 2008-06-25 | 529 | 529 | 518 | 528 | 1,700 | 264 |
| 2008-06-24 | 532 | 532 | 525 | 525 | 700 | 262.50 |
| 2008-06-23 | 534 | 535 | 525 | 535 | 5,300 | 267.50 |
| 2008-06-20 | 548 | 548 | 535 | 538 | 7,800 | 269 |
| 2008-06-19 | 550 | 550 | 540 | 548 | 2,600 | 274 |
| 2008-06-18 | 560 | 560 | 549 | 550 | 6,200 | 275 |
| 2008-06-17 | 560 | 570 | 560 | 560 | 500 | 280 |
| 2008-06-16 | 565 | 565 | 555 | 555 | 400 | 277.50 |
| 2008-06-13 | 552 | 560 | 551 | 555 | 1,400 | 277.50 |
| 2008-06-12 | 560 | 570 | 560 | 570 | 400 | 285 |
| 2008-06-11 | 575 | 575 | 563 | 563 | 800 | 281.50 |
| 2008-06-10 | 570 | 575 | 564 | 574 | 5,000 | 287 |
| 2008-06-09 | 575 | 575 | 575 | 575 | 900 | 287.50 |
| 2008-06-06 | 600 | 600 | 576 | 576 | 6,300 | 288 |
| 2008-06-05 | 573 | 583 | 573 | 575 | 2,400 | 287.50 |
| 2008-06-04 | 595 | 595 | 583 | 583 | 1,100 | 291.50 |
| 2008-06-03 | 585 | 600 | 580 | 580 | 3,600 | 290 |
| 2008-06-02 | 585 | 585 | 585 | 585 | 400 | 292.50 |
| 2008-05-30 | 578 | 578 | 578 | 578 | 100 | 289 |
| 2008-05-29 | 575 | 576 | 575 | 576 | 1,500 | 288 |
| 2008-05-28 | 576 | 577 | 575 | 576 | 6,800 | 288 |
| 2008-05-27 | 561 | 579 | 561 | 579 | 2,500 | 289.50 |
| 2008-05-26 | 584 | 589 | 575 | 589 | 900 | 294.50 |
| 2008-05-23 | 576 | 599 | 576 | 599 | 800 | 299.50 |
| 2008-05-22 | 580 | 580 | 570 | 573 | 1,200 | 286.50 |
| 2008-05-21 | 595 | 595 | 586 | 586 | 2,400 | 293 |
| 2008-05-20 | 594 | 597 | 592 | 594 | 1,900 | 297 |
| 2008-05-19 | 598 | 598 | 591 | 592 | 1,600 | 296 |
| 2008-05-16 | 600 | 600 | 592 | 592 | 1,200 | 296 |
| 2008-05-15 | 609 | 610 | 590 | 591 | 3,400 | 295.50 |
| 2008-05-14 | 585 | 609 | 583 | 609 | 3,700 | 304.50 |
| 2008-05-13 | 595 | 609 | 582 | 582 | 2,000 | 291 |
| 2008-05-12 | 614 | 614 | 594 | 595 | 2,300 | 297.50 |
| 2008-05-09 | 610 | 610 | 602 | 602 | 2,400 | 301 |
| 2008-05-08 | 605 | 619 | 600 | 609 | 2,100 | 304.50 |
| 2008-05-07 | 613 | 617 | 611 | 615 | 7,300 | 307.50 |
| 2008-05-02 | 594 | 620 | 594 | 613 | 3,600 | 306.50 |
| 2008-05-01 | 585 | 595 | 585 | 590 | 2,700 | 295 |
| 2008-04-30 | 559 | 581 | 559 | 581 | 9,300 | 290.50 |
| 2008-04-28 | 550 | 566 | 550 | 566 | 2,100 | 283 |
| 2008-04-25 | 553 | 553 | 550 | 550 | 800 | 275 |
| 2008-04-24 | 555 | 555 | 548 | 550 | 2,600 | 275 |
| 2008-04-23 | 545 | 551 | 545 | 550 | 500 | 275 |
| 2008-04-22 | 546 | 554 | 545 | 545 | 4,100 | 272.50 |
| 2008-04-21 | 554 | 554 | 539 | 545 | 1,500 | 272.50 |
| 2008-04-18 | 540 | 540 | 537 | 537 | 700 | 268.50 |
| 2008-04-17 | 550 | 550 | 537 | 537 | 3,000 | 268.50 |
| 2008-04-16 | 560 | 560 | 540 | 540 | 3,100 | 270 |
| 2008-04-15 | 550 | 555 | 545 | 545 | 3,000 | 272.50 |
| 2008-04-14 | 559 | 560 | 546 | 546 | 600 | 273 |
| 2008-04-11 | 560 | 562 | 560 | 562 | 300 | 281 |
| 2008-04-10 | 560 | 560 | 560 | 560 | 400 | 280 |
| 2008-04-09 | 565 | 565 | 565 | 565 | 300 | 282.50 |
| 2008-04-08 | 567 | 570 | 561 | 565 | 1,300 | 282.50 |
| 2008-04-07 | 580 | 580 | 575 | 576 | 6,700 | 288 |
| 2008-04-04 | 584 | 584 | 583 | 583 | 200 | 291.50 |
| 2008-04-03 | 565 | 585 | 565 | 585 | 900 | 292.50 |
| 2008-04-02 | 569 | 571 | 560 | 560 | 1,500 | 280 |
| 2008-04-01 | 565 | 565 | 560 | 560 | 900 | 280 |
| 2008-03-31 | 570 | 595 | 555 | 559 | 8,500 | 279.50 |
| 2008-03-28 | 559 | 560 | 557 | 560 | 2,800 | 280 |
| 2008-03-27 | 559 | 563 | 556 | 563 | 1,200 | 281.50 |
| 2008-03-26 | 573 | 573 | 530 | 555 | 16,600 | 277.50 |
| 2008-03-25 | 588 | 589 | 583 | 586 | 4,300 | 293 |
| 2008-03-24 | 591 | 591 | 583 | 583 | 5,100 | 291.50 |
| 2008-03-21 | 581 | 585 | 571 | 571 | 6,200 | 285.50 |
| 2008-03-19 | 581 | 595 | 581 | 581 | 2,800 | 290.50 |
| 2008-03-18 | 587 | 587 | 577 | 577 | 700 | 288.50 |
| 2008-03-17 | 592 | 595 | 587 | 587 | 5,200 | 293.50 |
| 2008-03-14 | 611 | 613 | 603 | 607 | 1,700 | 303.50 |
| 2008-03-13 | 630 | 630 | 603 | 613 | 3,100 | 306.50 |
| 2008-03-12 | 623 | 645 | 623 | 630 | 2,300 | 315 |
| 2008-03-11 | 614 | 620 | 614 | 620 | 700 | 310 |
| 2008-03-10 | 614 | 616 | 614 | 615 | 1,600 | 307.50 |
| 2008-03-07 | 644 | 644 | 611 | 620 | 10,700 | 310 |
| 2008-03-06 | 660 | 660 | 645 | 645 | 1,000 | 322.50 |
| 2008-03-05 | 650 | 659 | 650 | 659 | 400 | 329.50 |
| 2008-03-04 | 640 | 645 | 635 | 645 | 2,500 | 322.50 |
| 2008-03-03 | 648 | 648 | 639 | 639 | 5,600 | 319.50 |
| 2008-02-29 | 650 | 663 | 650 | 655 | 7,900 | 327.50 |
| 2008-02-28 | 658 | 658 | 648 | 648 | 4,200 | 324 |
| 2008-02-27 | 655 | 656 | 655 | 656 | 400 | 328 |
| 2008-02-26 | 648 | 655 | 648 | 650 | 800 | 325 |
| 2008-02-25 | 647 | 654 | 647 | 650 | 700 | 325 |
| 2008-02-22 | 668 | 668 | 650 | 650 | 6,100 | 325 |
| 2008-02-21 | 647 | 660 | 640 | 650 | 3,300 | 325 |
| 2008-02-20 | 650 | 650 | 642 | 642 | 4,100 | 321 |
| 2008-02-19 | 670 | 670 | 644 | 645 | 2,700 | 322.50 |
| 2008-02-18 | 640 | 645 | 625 | 632 | 2,900 | 316 |
| 2008-02-15 | 650 | 665 | 635 | 636 | 6,500 | 318 |
| 2008-02-14 | 630 | 650 | 620 | 640 | 4,000 | 320 |
| 2008-02-13 | 620 | 640 | 620 | 630 | 300 | 315 |
| 2008-02-12 | 645 | 645 | 630 | 640 | 1,500 | 320 |
| 2008-02-08 | 670 | 670 | 643 | 645 | 2,700 | 322.50 |
| 2008-02-07 | 669 | 676 | 668 | 671 | 3,000 | 335.50 |
| 2008-02-06 | 668 | 668 | 650 | 660 | 2,000 | 330 |
| 2008-02-05 | 676 | 684 | 672 | 676 | 11,100 | 338 |
| 2008-02-04 | 676 | 678 | 667 | 667 | 1,200 | 333.50 |
| 2008-02-01 | 676 | 676 | 676 | 676 | 100 | 338 |
| 2008-01-31 | 665 | 676 | 644 | 676 | 2,500 | 338 |
| 2008-01-30 | 651 | 651 | 650 | 650 | 400 | 325 |
| 2008-01-29 | 662 | 666 | 650 | 666 | 900 | 333 |
| 2008-01-28 | 651 | 662 | 650 | 662 | 800 | 331 |
| 2008-01-25 | 620 | 650 | 620 | 650 | 2,600 | 325 |
| 2008-01-24 | 613 | 640 | 613 | 640 | 1,200 | 320 |
| 2008-01-23 | 636 | 636 | 613 | 613 | 3,400 | 306.50 |
| 2008-01-22 | 638 | 638 | 620 | 620 | 4,900 | 310 |
| 2008-01-21 | 610 | 666 | 610 | 640 | 23,000 | 320 |
| 2008-01-18 | 650 | 650 | 619 | 630 | 18,200 | 315 |
| 2008-01-17 | 672 | 672 | 650 | 650 | 7,600 | 325 |
| 2008-01-16 | 715 | 715 | 670 | 672 | 11,400 | 336 |
| 2008-01-15 | 741 | 741 | 715 | 715 | 4,500 | 357.50 |
| 2008-01-11 | 745 | 746 | 745 | 745 | 800 | 372.50 |
| 2008-01-10 | 751 | 751 | 751 | 751 | 100 | 375.50 |
| 2008-01-09 | 750 | 751 | 741 | 750 | 1,700 | 375 |
| 2008-01-08 | 769 | 770 | 769 | 770 | 300 | 385 |
| 2008-01-07 | 740 | 760 | 740 | 760 | 800 | 380 |
| 2008-01-04 | 751 | 751 | 750 | 750 | 2,700 | 375 |
分割・併合履歴 ： [2013-07-29]1株→2株