8935 (株)FJネクストホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	401	406	400	406	3,900	203
2010-12-29	397	400	395	400	4,200	200
2010-12-28	396	398	396	398	5,000	199
2010-12-27	389	395	383	395	4,900	197.50
2010-12-24	389	389	381	388	14,600	194
2010-12-22	389	389	381	381	3,000	190.50
2010-12-21	389	389	385	386	6,100	193
2010-12-20	389	389	385	385	4,800	192.50
2010-12-17	385	389	380	389	14,200	194.50
2010-12-16	384	393	384	385	8,100	192.50
2010-12-15	370	386	370	383	12,700	191.50
2010-12-14	360	365	360	365	5,800	182.50
2010-12-13	365	365	357	357	13,000	178.50
2010-12-10	360	365	358	365	1,300	182.50
2010-12-09	366	366	357	366	7,700	183
2010-12-08	358	369	354	366	21,000	183
2010-12-07	342	358	342	358	10,100	179
2010-12-06	342	342	336	342	1,100	171
2010-12-03	335	341	333	341	1,900	170.50
2010-12-02	333	335	333	335	2,100	167.50
2010-12-01	332	333	325	333	3,800	166.50
2010-11-30	335	335	331	331	500	165.50
2010-11-29	338	338	335	335	300	167.50
2010-11-26	329	333	329	331	3,400	165.50
2010-11-25	327	329	324	329	3,000	164.50
2010-11-24	322	332	322	332	400	166
2010-11-22	328	332	324	332	4,300	166
2010-11-19	323	329	323	328	5,000	164
2010-11-18	317	323	317	323	4,600	161.50
2010-11-17	313	320	313	320	1,600	160
2010-11-16	318	321	318	320	1,300	160
2010-11-15	320	321	320	320	1,500	160
2010-11-12	320	323	320	320	800	160
2010-11-11	324	325	318	324	1,700	162
2010-11-10	318	324	318	324	900	162
2010-11-09	316	329	316	318	800	159
2010-11-08	316	316	316	316	500	158
2010-11-05	315	325	315	320	3,700	160
2010-11-04	320	320	317	317	1,300	158.50
2010-11-02	317	320	316	317	1,600	158.50
2010-11-01	324	325	317	325	1,200	162.50
2010-10-29	315	324	315	324	2,100	162
2010-10-28	315	319	313	319	1,300	159.50
2010-10-27	318	318	308	315	800	157.50
2010-10-26	313	318	312	318	3,500	159
2010-10-25	312	316	312	316	200	158
2010-10-22	312	312	312	312	300	156
2010-10-21	317	317	310	312	3,400	156
2010-10-20	316	322	315	321	4,100	160.50
2010-10-19	308	315	308	315	3,800	157.50
2010-10-18	311	311	307	307	5,200	153.50
2010-10-15	315	317	310	315	7,100	157.50
2010-10-14	320	325	320	325	200	162.50
2010-10-13	327	328	327	328	200	164
2010-10-12	325	325	313	321	1,500	160.50
2010-10-08	317	317	317	317	600	158.50
2010-10-07	325	325	325	325	200	162.50
2010-10-06	325	333	325	326	4,500	163
2010-10-05	317	325	317	325	900	162.50
2010-10-04	320	333	313	333	9,500	166.50
2010-10-01	315	330	306	330	5,600	165
2010-09-30	322	323	314	315	9,300	157.50
2010-09-29	328	328	321	328	2,000	164
2010-09-28	324	328	324	328	200	164
2010-09-27	325	329	325	329	4,000	164.50
2010-09-24	325	326	324	325	4,000	162.50
2010-09-22	320	328	320	328	2,000	164
2010-09-21	326	327	325	325	3,600	162.50
2010-09-17	327	328	326	326	4,400	163
2010-09-16	327	330	326	326	2,600	163
2010-09-15	325	333	325	332	1,000	166
2010-09-14	335	335	327	327	5,000	163.50
2010-09-13	328	335	326	335	6,900	167.50
2010-09-10	328	328	328	328	2,900	164
2010-09-09	328	328	322	322	1,400	161
2010-09-08	325	329	320	328	6,200	164
2010-09-07	326	333	326	333	300	166.50
2010-09-06	331	333	331	333	400	166.50
2010-09-03	335	335	327	327	2,600	163.50
2010-09-02	330	330	330	330	100	165
2010-09-01	344	344	344	344	100	172
2010-08-31	333	345	333	345	1,400	172.50
2010-08-30	330	330	323	330	900	165
2010-08-27	332	332	325	325	300	162.50
2010-08-26	332	332	332	332	1,300	166
2010-08-25	323	332	323	332	800	166
2010-08-24	336	336	320	322	3,400	161
2010-08-23	329	337	326	337	1,800	168.50
2010-08-20	330	330	325	330	7,300	165
2010-08-19	327	330	327	330	1,600	165
2010-08-18	324	326	322	322	2,100	161
2010-08-17	329	329	325	329	1,300	164.50
2010-08-16	325	328	325	328	700	164
2010-08-13	332	332	323	332	2,000	166
2010-08-12	322	324	322	324	600	162
2010-08-11	330	330	321	322	2,400	161
2010-08-10	344	344	330	331	8,000	165.50
2010-08-06	329	336	329	336	3,100	168
2010-08-05	331	334	329	334	3,100	167
2010-08-04	335	338	333	335	7,300	167.50
2010-08-03	342	347	342	347	600	173.50
2010-08-02	350	358	350	358	200	179
2010-07-30	352	352	352	352	400	176
2010-07-29	356	356	356	356	2,000	178
2010-07-28	348	356	348	356	200	178
2010-07-27	346	362	335	356	9,100	178
2010-07-26	350	350	349	350	1,300	175
2010-07-23	348	349	347	349	3,200	174.50
2010-07-22	347	347	347	347	900	173.50
2010-07-21	348	348	342	347	400	173.50
2010-07-20	340	340	340	340	1,200	170
2010-07-16	341	341	340	340	700	170
2010-07-15	339	344	339	344	600	172
2010-07-14	345	347	340	347	600	173.50
2010-07-13	350	350	350	350	3,100	175
2010-07-12	335	343	335	343	200	171.50
2010-07-09	335	335	335	335	500	167.50
2010-07-08	345	345	330	343	9,400	171.50
2010-07-07	353	353	349	349	1,100	174.50
2010-07-06	348	353	348	353	5,200	176.50
2010-07-05	348	348	348	348	100	174
2010-07-02	343	343	331	343	4,800	171.50
2010-07-01	344	344	335	335	4,000	167.50
2010-06-30	350	350	338	344	8,000	172
2010-06-29	346	350	346	350	200	175
2010-06-28	350	354	350	354	3,000	177
2010-06-25	339	350	336	350	3,000	175
2010-06-24	346	355	346	355	800	177.50
2010-06-23	358	358	350	357	400	178.50
2010-06-22	360	360	350	358	4,500	179
2010-06-21	348	364	345	360	8,600	180
2010-06-18	353	354	350	354	3,100	177
2010-06-17	360	360	350	350	2,000	175
2010-06-16	350	355	350	350	1,500	175
2010-06-15	345	348	345	348	900	174
2010-06-14	340	340	340	340	100	170
2010-06-11	332	340	332	340	300	170
2010-06-10	340	340	332	337	500	168.50
2010-06-09	338	340	335	340	500	170
2010-06-08	330	338	330	338	6,000	169
2010-06-07	335	338	330	330	5,900	165
2010-06-04	339	339	332	335	1,000	167.50
2010-06-03	337	339	337	339	500	169.50
2010-06-01	333	337	332	337	300	168.50
2010-05-31	337	337	337	337	300	168.50
2010-05-28	331	337	331	337	2,800	168.50
2010-05-27	323	330	322	322	500	161
2010-05-26	322	331	320	323	2,100	161.50
2010-05-25	333	333	320	328	6,500	164
2010-05-24	337	337	337	337	1,000	168.50
2010-05-21	332	333	321	328	9,400	164
2010-05-20	340	340	332	332	3,800	166
2010-05-19	334	334	324	332	4,800	166
2010-05-18	336	338	330	335	3,600	167.50
2010-05-17	341	343	330	343	8,200	171.50
2010-05-14	340	348	340	348	5,400	174
2010-05-13	350	353	348	348	1,700	174
2010-05-12	370	370	350	358	4,400	179
2010-05-11	349	365	343	365	2,900	182.50
2010-05-10	336	349	336	349	3,100	174.50
2010-05-07	341	357	330	344	6,600	172
2010-05-06	356	365	349	356	7,100	178
2010-04-30	363	366	363	364	2,300	182
2010-04-28	362	368	362	362	1,800	181
2010-04-27	371	372	361	369	8,800	184.50
2010-04-26	367	380	365	379	14,400	189.50
2010-04-23	363	365	355	365	3,100	182.50
2010-04-22	358	361	353	356	1,600	178
2010-04-21	356	360	353	358	5,100	179
2010-04-20	365	368	360	364	6,800	182
2010-04-19	360	363	350	360	3,600	180
2010-04-16	348	364	348	364	9,300	182
2010-04-15	356	356	350	353	8,000	176.50
2010-04-14	341	350	340	350	5,800	175
2010-04-13	335	335	334	335	7,700	167.50
2010-04-12	337	340	333	335	3,600	167.50
2010-04-09	340	340	325	340	6,000	170
2010-04-08	343	343	336	336	400	168
2010-04-07	339	339	332	336	3,800	168
2010-04-06	333	334	333	333	1,400	166.50
2010-04-05	332	337	331	334	6,800	167
2010-04-02	337	340	335	340	6,800	170
2010-04-01	339	339	332	337	3,400	168.50
2010-03-31	337	338	330	331	11,700	165.50
2010-03-30	344	345	322	343	10,900	171.50
2010-03-29	341	348	341	346	5,100	173
2010-03-26	365	370	359	359	5,200	179.50
2010-03-25	381	381	360	360	6,700	180
2010-03-24	380	383	369	376	21,400	188
2010-03-23	369	372	362	369	13,200	184.50
2010-03-19	355	362	355	362	6,900	181
2010-03-18	353	355	350	355	1,600	177.50
2010-03-17	355	355	349	353	6,200	176.50
2010-03-16	351	357	350	355	9,400	177.50
2010-03-15	354	354	348	350	7,800	175
2010-03-12	354	355	350	354	2,700	177
2010-03-11	348	355	348	354	11,100	177
2010-03-10	352	352	348	348	1,900	174
2010-03-09	348	354	348	352	2,200	176
2010-03-08	347	353	347	352	2,500	176
2010-03-05	349	350	349	349	1,100	174.50
2010-03-04	350	350	349	349	2,100	174.50
2010-03-03	345	346	342	345	2,100	172.50
2010-03-02	349	350	345	350	800	175
2010-03-01	346	354	345	349	3,800	174.50
2010-02-26	350	355	347	354	6,500	177
2010-02-25	350	350	350	350	100	175
2010-02-24	345	350	345	346	900	173
2010-02-23	346	350	344	350	7,000	175
2010-02-22	355	355	350	350	1,000	175
2010-02-19	345	345	329	337	7,100	168.50
2010-02-18	347	350	344	344	1,200	172
2010-02-17	350	353	347	352	1,000	176
2010-02-16	343	353	343	348	1,100	174
2010-02-15	345	348	342	348	2,700	174
2010-02-12	341	345	341	345	900	172.50
2010-02-10	348	348	348	348	100	174
2010-02-09	337	348	337	348	400	174
2010-02-08	333	344	333	344	2,300	172
2010-02-05	339	339	338	338	200	169
2010-02-04	340	342	335	342	2,000	171
2010-02-03	348	348	345	348	1,400	174
2010-02-02	343	348	343	347	4,100	173.50
2010-02-01	343	343	340	343	1,500	171.50
2010-01-29	337	338	334	338	2,700	169
2010-01-28	333	337	333	337	200	168.50
2010-01-27	341	341	331	337	500	168.50
2010-01-26	335	335	335	335	2,000	167.50
2010-01-25	337	345	332	333	2,600	166.50
2010-01-21	342	348	340	341	6,300	170.50
2010-01-20	348	348	342	342	6,500	171
2010-01-19	341	349	341	343	9,200	171.50
2010-01-18	340	349	340	349	9,800	174.50
2010-01-15	340	344	338	344	1,800	172
2010-01-14	340	340	339	339	400	169.50
2010-01-13	330	330	328	328	400	164
2010-01-12	345	346	330	330	5,700	165
2010-01-07	335	343	331	339	1,900	169.50
2010-01-06	330	333	330	333	2,500	166.50
2010-01-05	325	330	325	330	3,300	165
2010-01-04	325	325	322	322	900	161

分割・併合履歴： [2013-07-29]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

8935 (株)FJネクストホールディングス の時系列データ [2010年度]

8935 (株)FJネクストホールディングスの時系列データ [2010年度]