8935 (株)FJネクストホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 330 | 330 | 325 | 325 | 4,000 | 162.50 |
| 2009-12-29 | 325 | 330 | 324 | 330 | 1,700 | 165 |
| 2009-12-28 | 330 | 330 | 320 | 320 | 2,600 | 160 |
| 2009-12-25 | 335 | 335 | 317 | 326 | 3,700 | 163 |
| 2009-12-24 | 325 | 340 | 323 | 340 | 2,800 | 170 |
| 2009-12-22 | 325 | 330 | 325 | 330 | 700 | 165 |
| 2009-12-21 | 330 | 330 | 330 | 330 | 3,400 | 165 |
| 2009-12-18 | 340 | 340 | 330 | 330 | 9,100 | 165 |
| 2009-12-17 | 330 | 340 | 330 | 340 | 5,300 | 170 |
| 2009-12-16 | 320 | 330 | 320 | 330 | 13,200 | 165 |
| 2009-12-15 | 320 | 320 | 320 | 320 | 4,500 | 160 |
| 2009-12-14 | 311 | 320 | 310 | 320 | 1,900 | 160 |
| 2009-12-11 | 310 | 320 | 310 | 320 | 1,500 | 160 |
| 2009-12-10 | 312 | 320 | 311 | 320 | 900 | 160 |
| 2009-12-09 | 321 | 321 | 315 | 315 | 400 | 157.50 |
| 2009-12-08 | 326 | 326 | 320 | 320 | 400 | 160 |
| 2009-12-07 | 330 | 330 | 321 | 326 | 500 | 163 |
| 2009-12-04 | 323 | 323 | 320 | 320 | 3,400 | 160 |
| 2009-12-03 | 319 | 323 | 316 | 323 | 1,500 | 161.50 |
| 2009-12-02 | 319 | 319 | 311 | 318 | 2,100 | 159 |
| 2009-12-01 | 310 | 319 | 309 | 319 | 2,800 | 159.50 |
| 2009-11-30 | 300 | 310 | 295 | 310 | 3,800 | 155 |
| 2009-11-27 | 301 | 305 | 295 | 303 | 3,800 | 151.50 |
| 2009-11-26 | 311 | 311 | 311 | 311 | 200 | 155.50 |
| 2009-11-25 | 335 | 335 | 310 | 320 | 6,100 | 160 |
| 2009-11-24 | 315 | 335 | 310 | 335 | 13,500 | 167.50 |
| 2009-11-20 | 298 | 305 | 298 | 305 | 4,200 | 152.50 |
| 2009-11-19 | 312 | 312 | 295 | 298 | 6,500 | 149 |
| 2009-11-18 | 315 | 320 | 315 | 320 | 2,800 | 160 |
| 2009-11-17 | 315 | 315 | 311 | 315 | 6,000 | 157.50 |
| 2009-11-16 | 320 | 325 | 312 | 320 | 12,300 | 160 |
| 2009-11-13 | 340 | 340 | 320 | 330 | 13,400 | 165 |
| 2009-11-12 | 335 | 340 | 335 | 340 | 1,900 | 170 |
| 2009-11-11 | 345 | 350 | 340 | 340 | 1,900 | 170 |
| 2009-11-10 | 342 | 345 | 340 | 345 | 1,300 | 172.50 |
| 2009-11-09 | 339 | 350 | 330 | 350 | 4,600 | 175 |
| 2009-11-06 | 355 | 355 | 340 | 340 | 9,600 | 170 |
| 2009-11-05 | 362 | 362 | 355 | 355 | 2,600 | 177.50 |
| 2009-11-04 | 372 | 372 | 360 | 362 | 3,200 | 181 |
| 2009-11-02 | 354 | 365 | 350 | 365 | 8,200 | 182.50 |
| 2009-10-30 | 370 | 371 | 355 | 355 | 7,200 | 177.50 |
| 2009-10-29 | 355 | 360 | 350 | 360 | 5,800 | 180 |
| 2009-10-28 | 356 | 360 | 356 | 358 | 6,200 | 179 |
| 2009-10-27 | 370 | 370 | 358 | 361 | 11,500 | 180.50 |
| 2009-10-26 | 378 | 380 | 370 | 370 | 29,100 | 185 |
| 2009-10-23 | 380 | 380 | 376 | 376 | 5,800 | 188 |
| 2009-10-22 | 381 | 381 | 375 | 375 | 7,900 | 187.50 |
| 2009-10-21 | 375 | 380 | 375 | 380 | 11,600 | 190 |
| 2009-10-20 | 373 | 375 | 370 | 375 | 3,100 | 187.50 |
| 2009-10-19 | 371 | 371 | 363 | 363 | 10,200 | 181.50 |
| 2009-10-16 | 391 | 395 | 370 | 380 | 11,000 | 190 |
| 2009-10-15 | 385 | 392 | 385 | 391 | 15,900 | 195.50 |
| 2009-10-14 | 362 | 380 | 362 | 378 | 10,700 | 189 |
| 2009-10-13 | 365 | 370 | 360 | 360 | 4,400 | 180 |
| 2009-10-09 | 351 | 374 | 350 | 374 | 18,800 | 187 |
| 2009-10-08 | 349 | 356 | 348 | 356 | 7,900 | 178 |
| 2009-10-07 | 358 | 358 | 353 | 353 | 1,400 | 176.50 |
| 2009-10-06 | 350 | 350 | 345 | 348 | 2,500 | 174 |
| 2009-10-05 | 340 | 350 | 331 | 342 | 3,500 | 171 |
| 2009-10-02 | 348 | 348 | 330 | 345 | 24,000 | 172.50 |
| 2009-10-01 | 370 | 374 | 358 | 358 | 6,500 | 179 |
| 2009-09-30 | 379 | 380 | 370 | 375 | 2,200 | 187.50 |
| 2009-09-29 | 375 | 382 | 367 | 375 | 4,700 | 187.50 |
| 2009-09-28 | 380 | 382 | 371 | 375 | 4,100 | 187.50 |
| 2009-09-25 | 371 | 383 | 371 | 375 | 12,800 | 187.50 |
| 2009-09-24 | 385 | 385 | 370 | 381 | 6,000 | 190.50 |
| 2009-09-18 | 375 | 384 | 357 | 380 | 24,600 | 190 |
| 2009-09-17 | 384 | 384 | 362 | 375 | 17,600 | 187.50 |
| 2009-09-16 | 390 | 395 | 380 | 385 | 5,700 | 192.50 |
| 2009-09-15 | 386 | 395 | 376 | 390 | 12,600 | 195 |
| 2009-09-14 | 408 | 408 | 379 | 385 | 29,700 | 192.50 |
| 2009-09-11 | 415 | 435 | 400 | 405 | 53,800 | 202.50 |
| 2009-09-10 | 357 | 418 | 355 | 405 | 59,100 | 202.50 |
| 2009-09-09 | 357 | 358 | 352 | 352 | 11,300 | 176 |
| 2009-09-08 | 356 | 356 | 348 | 352 | 4,000 | 176 |
| 2009-09-07 | 351 | 357 | 345 | 345 | 7,700 | 172.50 |
| 2009-09-04 | 354 | 355 | 349 | 350 | 3,200 | 175 |
| 2009-09-03 | 345 | 365 | 344 | 344 | 9,500 | 172 |
| 2009-09-02 | 345 | 347 | 340 | 345 | 7,300 | 172.50 |
| 2009-09-01 | 346 | 350 | 345 | 350 | 3,700 | 175 |
| 2009-08-31 | 350 | 354 | 341 | 351 | 8,700 | 175.50 |
| 2009-08-28 | 350 | 355 | 345 | 351 | 7,400 | 175.50 |
| 2009-08-27 | 352 | 352 | 345 | 349 | 5,500 | 174.50 |
| 2009-08-26 | 353 | 357 | 349 | 351 | 10,200 | 175.50 |
| 2009-08-25 | 357 | 358 | 346 | 350 | 4,300 | 175 |
| 2009-08-24 | 354 | 356 | 354 | 355 | 2,200 | 177.50 |
| 2009-08-21 | 351 | 351 | 345 | 350 | 1,000 | 175 |
| 2009-08-20 | 349 | 351 | 345 | 351 | 6,600 | 175.50 |
| 2009-08-19 | 355 | 355 | 345 | 349 | 5,000 | 174.50 |
| 2009-08-18 | 360 | 360 | 360 | 360 | 100 | 180 |
| 2009-08-17 | 369 | 369 | 352 | 365 | 7,100 | 182.50 |
| 2009-08-14 | 370 | 370 | 360 | 368 | 9,500 | 184 |
| 2009-08-13 | 370 | 373 | 367 | 370 | 12,200 | 185 |
| 2009-08-12 | 372 | 372 | 366 | 370 | 12,400 | 185 |
| 2009-08-11 | 350 | 369 | 345 | 369 | 7,300 | 184.50 |
| 2009-08-10 | 354 | 355 | 345 | 350 | 2,400 | 175 |
| 2009-08-07 | 355 | 355 | 340 | 347 | 3,400 | 173.50 |
| 2009-08-06 | 347 | 355 | 341 | 350 | 10,500 | 175 |
| 2009-08-05 | 350 | 356 | 344 | 356 | 13,100 | 178 |
| 2009-08-04 | 366 | 380 | 364 | 378 | 22,300 | 189 |
| 2009-08-03 | 355 | 365 | 350 | 355 | 18,700 | 177.50 |
| 2009-07-31 | 335 | 360 | 331 | 360 | 7,900 | 180 |
| 2009-07-30 | 319 | 335 | 319 | 335 | 2,400 | 167.50 |
| 2009-07-29 | 334 | 334 | 320 | 324 | 3,800 | 162 |
| 2009-07-28 | 335 | 335 | 334 | 334 | 200 | 167 |
| 2009-07-27 | 335 | 338 | 334 | 338 | 1,000 | 169 |
| 2009-07-24 | 340 | 340 | 329 | 335 | 3,200 | 167.50 |
| 2009-07-23 | 341 | 341 | 335 | 335 | 4,900 | 167.50 |
| 2009-07-22 | 331 | 337 | 331 | 337 | 4,000 | 168.50 |
| 2009-07-21 | 324 | 330 | 324 | 329 | 1,600 | 164.50 |
| 2009-07-17 | 325 | 325 | 312 | 317 | 2,600 | 158.50 |
| 2009-07-16 | 329 | 330 | 318 | 320 | 2,800 | 160 |
| 2009-07-15 | 319 | 319 | 310 | 315 | 1,600 | 157.50 |
| 2009-07-14 | 303 | 316 | 303 | 314 | 5,500 | 157 |
| 2009-07-13 | 336 | 336 | 300 | 300 | 8,700 | 150 |
| 2009-07-10 | 338 | 341 | 337 | 337 | 7,000 | 168.50 |
| 2009-07-09 | 360 | 360 | 335 | 338 | 29,500 | 169 |
| 2009-07-08 | 387 | 387 | 348 | 360 | 20,000 | 180 |
| 2009-07-07 | 391 | 391 | 385 | 388 | 5,900 | 194 |
| 2009-07-06 | 393 | 394 | 386 | 390 | 14,600 | 195 |
| 2009-07-03 | 390 | 394 | 387 | 388 | 30,200 | 194 |
| 2009-07-02 | 384 | 398 | 380 | 390 | 14,600 | 195 |
| 2009-07-01 | 379 | 383 | 377 | 379 | 5,700 | 189.50 |
| 2009-06-30 | 380 | 381 | 375 | 380 | 11,300 | 190 |
| 2009-06-29 | 380 | 385 | 370 | 370 | 8,600 | 185 |
| 2009-06-26 | 375 | 381 | 375 | 379 | 15,300 | 189.50 |
| 2009-06-25 | 365 | 370 | 365 | 370 | 5,100 | 185 |
| 2009-06-24 | 364 | 365 | 355 | 363 | 8,700 | 181.50 |
| 2009-06-23 | 361 | 361 | 358 | 361 | 10,200 | 180.50 |
| 2009-06-22 | 355 | 365 | 355 | 360 | 5,800 | 180 |
| 2009-06-19 | 330 | 374 | 330 | 350 | 30,800 | 175 |
| 2009-06-18 | 327 | 330 | 318 | 325 | 5,800 | 162.50 |
| 2009-06-17 | 324 | 327 | 322 | 327 | 2,800 | 163.50 |
| 2009-06-16 | 326 | 326 | 315 | 324 | 7,900 | 162 |
| 2009-06-15 | 328 | 330 | 325 | 328 | 6,500 | 164 |
| 2009-06-12 | 322 | 330 | 315 | 325 | 8,000 | 162.50 |
| 2009-06-11 | 325 | 340 | 316 | 322 | 16,800 | 161 |
| 2009-06-10 | 309 | 324 | 308 | 324 | 9,000 | 162 |
| 2009-06-09 | 288 | 293 | 288 | 293 | 7,600 | 146.50 |
| 2009-06-08 | 276 | 287 | 276 | 284 | 8,800 | 142 |
| 2009-06-05 | 285 | 285 | 270 | 279 | 24,200 | 139.50 |
| 2009-06-04 | 283 | 284 | 280 | 280 | 2,000 | 140 |
| 2009-06-03 | 281 | 281 | 281 | 281 | 400 | 140.50 |
| 2009-06-02 | 285 | 286 | 280 | 280 | 17,000 | 140 |
| 2009-06-01 | 281 | 283 | 280 | 282 | 6,700 | 141 |
| 2009-05-29 | 276 | 283 | 275 | 278 | 16,800 | 139 |
| 2009-05-28 | 269 | 272 | 265 | 268 | 4,300 | 134 |
| 2009-05-27 | 269 | 274 | 267 | 272 | 17,100 | 136 |
| 2009-05-26 | 265 | 267 | 260 | 264 | 25,600 | 132 |
| 2009-05-25 | 258 | 267 | 257 | 262 | 19,100 | 131 |
| 2009-05-22 | 258 | 263 | 252 | 253 | 6,000 | 126.50 |
| 2009-05-21 | 263 | 265 | 260 | 261 | 8,600 | 130.50 |
| 2009-05-20 | 256 | 262 | 255 | 260 | 22,700 | 130 |
| 2009-05-19 | 254 | 259 | 250 | 254 | 8,900 | 127 |
| 2009-05-18 | 254 | 254 | 252 | 254 | 700 | 127 |
| 2009-05-15 | 250 | 253 | 250 | 253 | 1,100 | 126.50 |
| 2009-05-14 | 249 | 249 | 248 | 248 | 2,800 | 124 |
| 2009-05-13 | 253 | 253 | 253 | 253 | 900 | 126.50 |
| 2009-05-12 | 255 | 260 | 248 | 248 | 6,400 | 124 |
| 2009-05-11 | 249 | 252 | 247 | 248 | 6,300 | 124 |
| 2009-05-08 | 250 | 250 | 250 | 250 | 1,200 | 125 |
| 2009-05-07 | 251 | 254 | 248 | 250 | 1,300 | 125 |
| 2009-05-01 | 248 | 248 | 248 | 248 | 2,000 | 124 |
| 2009-04-30 | 250 | 250 | 248 | 250 | 4,100 | 125 |
| 2009-04-28 | 247 | 250 | 247 | 250 | 900 | 125 |
| 2009-04-27 | 247 | 249 | 247 | 249 | 6,900 | 124.50 |
| 2009-04-24 | 245 | 246 | 243 | 245 | 6,800 | 122.50 |
| 2009-04-23 | 250 | 253 | 250 | 253 | 2,100 | 126.50 |
| 2009-04-22 | 255 | 255 | 250 | 250 | 1,200 | 125 |
| 2009-04-21 | 244 | 250 | 244 | 250 | 3,900 | 125 |
| 2009-04-20 | 248 | 255 | 248 | 249 | 3,600 | 124.50 |
| 2009-04-17 | 243 | 250 | 243 | 248 | 2,300 | 124 |
| 2009-04-16 | 250 | 250 | 243 | 243 | 4,500 | 121.50 |
| 2009-04-15 | 254 | 255 | 250 | 254 | 2,300 | 127 |
| 2009-04-14 | 251 | 255 | 247 | 253 | 3,300 | 126.50 |
| 2009-04-13 | 245 | 250 | 240 | 250 | 11,100 | 125 |
| 2009-04-10 | 242 | 244 | 240 | 244 | 3,100 | 122 |
| 2009-04-09 | 239 | 241 | 237 | 238 | 1,400 | 119 |
| 2009-04-08 | 242 | 242 | 242 | 242 | 500 | 121 |
| 2009-04-07 | 242 | 242 | 237 | 238 | 2,100 | 119 |
| 2009-04-06 | 240 | 245 | 240 | 245 | 400 | 122.50 |
| 2009-04-03 | 243 | 244 | 235 | 239 | 7,500 | 119.50 |
| 2009-04-02 | 237 | 243 | 237 | 238 | 4,200 | 119 |
| 2009-04-01 | 237 | 237 | 237 | 237 | 200 | 118.50 |
| 2009-03-31 | 239 | 244 | 237 | 237 | 3,200 | 118.50 |
| 2009-03-30 | 248 | 248 | 245 | 248 | 3,200 | 124 |
| 2009-03-27 | 252 | 252 | 244 | 245 | 7,400 | 122.50 |
| 2009-03-26 | 257 | 259 | 247 | 259 | 8,700 | 129.50 |
| 2009-03-25 | 274 | 277 | 267 | 277 | 12,100 | 138.50 |
| 2009-03-24 | 284 | 284 | 256 | 269 | 3,500 | 134.50 |
| 2009-03-23 | 243 | 298 | 239 | 298 | 7,800 | 149 |
| 2009-03-19 | 244 | 245 | 237 | 239 | 8,700 | 119.50 |
| 2009-03-18 | 241 | 242 | 241 | 241 | 1,300 | 120.50 |
| 2009-03-17 | 235 | 238 | 235 | 238 | 4,600 | 119 |
| 2009-03-16 | 226 | 230 | 225 | 230 | 3,200 | 115 |
| 2009-03-13 | 224 | 225 | 220 | 225 | 2,700 | 112.50 |
| 2009-03-12 | 221 | 225 | 221 | 225 | 800 | 112.50 |
| 2009-03-11 | 226 | 226 | 221 | 222 | 1,600 | 111 |
| 2009-03-10 | 228 | 228 | 218 | 227 | 2,900 | 113.50 |
| 2009-03-09 | 213 | 222 | 213 | 222 | 3,600 | 111 |
| 2009-03-06 | 208 | 213 | 208 | 213 | 1,400 | 106.50 |
| 2009-03-05 | 214 | 216 | 207 | 212 | 3,700 | 106 |
| 2009-03-04 | 211 | 214 | 208 | 211 | 1,700 | 105.50 |
| 2009-03-03 | 209 | 215 | 205 | 210 | 1,700 | 105 |
| 2009-03-02 | 215 | 216 | 205 | 208 | 2,200 | 104 |
| 2009-02-27 | 200 | 203 | 199 | 200 | 26,100 | 100 |
| 2009-02-26 | 220 | 220 | 203 | 205 | 106,500 | 102.50 |
| 2009-02-25 | 217 | 220 | 217 | 220 | 2,800 | 110 |
| 2009-02-24 | 210 | 215 | 210 | 215 | 1,300 | 107.50 |
| 2009-02-23 | 229 | 229 | 218 | 220 | 6,800 | 110 |
| 2009-02-20 | 239 | 239 | 226 | 230 | 14,800 | 115 |
| 2009-02-19 | 235 | 240 | 231 | 240 | 1,900 | 120 |
| 2009-02-18 | 232 | 232 | 232 | 232 | 300 | 116 |
| 2009-02-17 | 234 | 240 | 230 | 240 | 4,100 | 120 |
| 2009-02-16 | 240 | 240 | 235 | 240 | 2,900 | 120 |
| 2009-02-13 | 240 | 240 | 236 | 240 | 6,800 | 120 |
| 2009-02-10 | 244 | 249 | 244 | 249 | 1,600 | 124.50 |
| 2009-02-09 | 240 | 260 | 236 | 260 | 6,600 | 130 |
| 2009-02-06 | 254 | 254 | 243 | 247 | 3,400 | 123.50 |
| 2009-02-05 | 250 | 263 | 250 | 260 | 2,700 | 130 |
| 2009-02-04 | 250 | 250 | 240 | 250 | 1,000 | 125 |
| 2009-02-03 | 250 | 250 | 250 | 250 | 100 | 125 |
| 2009-02-02 | 245 | 255 | 245 | 250 | 1,500 | 125 |
| 2009-01-30 | 254 | 254 | 250 | 254 | 1,200 | 127 |
| 2009-01-29 | 260 | 260 | 254 | 254 | 300 | 127 |
| 2009-01-28 | 250 | 255 | 250 | 255 | 400 | 127.50 |
| 2009-01-27 | 250 | 250 | 250 | 250 | 500 | 125 |
| 2009-01-26 | 250 | 250 | 240 | 240 | 1,100 | 120 |
| 2009-01-23 | 249 | 250 | 246 | 250 | 600 | 125 |
| 2009-01-22 | 245 | 246 | 240 | 246 | 600 | 123 |
| 2009-01-21 | 244 | 244 | 236 | 236 | 1,100 | 118 |
| 2009-01-20 | 248 | 248 | 232 | 244 | 5,900 | 122 |
| 2009-01-19 | 257 | 257 | 245 | 245 | 1,800 | 122.50 |
| 2009-01-16 | 240 | 255 | 240 | 255 | 5,500 | 127.50 |
| 2009-01-15 | 246 | 252 | 245 | 250 | 700 | 125 |
| 2009-01-14 | 220 | 260 | 220 | 256 | 4,000 | 128 |
| 2009-01-13 | 260 | 260 | 215 | 215 | 10,700 | 107.50 |
| 2009-01-09 | 261 | 261 | 261 | 261 | 200 | 130.50 |
| 2009-01-08 | 265 | 265 | 260 | 260 | 300 | 130 |
| 2009-01-07 | 260 | 265 | 260 | 265 | 700 | 132.50 |
| 2009-01-06 | 264 | 265 | 258 | 258 | 4,500 | 129 |
| 2009-01-05 | 260 | 261 | 260 | 260 | 4,400 | 130 |
分割・併合履歴 ： [2013-07-29]1株→2株
