1. HOME >
  2. 株価時系列 >
  3. 8935 >
  4. 2011年

8935 (株)FJネクストホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303903933833934,900196.50
2011-12-293903903783909,300195
2011-12-283853903833904,800195
2011-12-2737938537838314,200191.50
2011-12-263773773723776,400188.50
2011-12-223783783703774,600188.50
2011-12-203673743673704,100185
2011-12-193823823753821,200191
2011-12-163713833703804,600190
2011-12-1538738736638514,000192.50
2011-12-143813893813893,900194.50
2011-12-133883883803816,400190.50
2011-12-123983983803807,600190
2011-12-093903903773775,800188.50
2011-12-0837539537539016,300195
2011-12-0735437035437010,000185
2011-12-063603653543549,700177
2011-12-0535035534434910,300174.50
2011-12-023373373313372,100168.50
2011-12-013453483383382,900169
2011-11-30340344338338800169
2011-11-29344344343343800171.50
2011-11-283363443353352,000167.50
2011-11-253353373343362,200168
2011-11-243413413353404,400170
2011-11-223343403343391,700169.50
2011-11-213263423263348,100167
2011-11-183223243213223,400161
2011-11-173293293123218,600160.50
2011-11-163403403113294,100164.50
2011-11-153503503403489,100174
2011-11-143603603513511,700175.50
2011-11-113523543483502,100175
2011-11-103573583513587,400179
2011-11-093583623563582,400179
2011-11-0836036035635917,600179.50
2011-11-0736336335035519,600177.50
2011-11-043433503413478,400173.50
2011-11-023353413333411,400170.50
2011-11-013353403323353,400167.50
2011-10-313373423343424,800171
2011-10-283303373293314,500165.50
2011-10-27325325322322700161
2011-10-2631933031932512,700162.50
2011-10-253123163123131,900156.50
2011-10-243113143113121,100156
2011-10-213103153103151,600157.50
2011-10-203143143083146,900157
2011-10-19310314310314300157
2011-10-18310314310311400155.50
2011-10-173143153103104,200155
2011-10-14308313308313300156.50
2011-10-13310314310314500157
2011-10-12307307307307100153.50
2011-10-113083143063083,400154
2011-10-073113113063082,900154
2011-10-063053103053063,100153
2011-10-053123123043042,200152
2011-10-043093093093091,100154.50
2011-10-033063093053093,700154.50
2011-09-303083083013023,000151
2011-09-293063083053082,400154
2011-09-283053073043077,100153.50
2011-09-273063063013052,000152.50
2011-09-263033073003024,900151
2011-09-223033153033117,000155.50
2011-09-2131031029830512,700152.50
2011-09-2031031530830912,000154.50
2011-09-163013083013082,200154
2011-09-153003053003002,600150
2011-09-14307307303303300151.50
2011-09-13308309308309500154.50
2011-09-1230230829530813,500154
2011-09-093033053013044,200152
2011-09-083053083003065,500153
2011-09-073043073033061,200153
2011-09-06304307302307700153.50
2011-09-05302304302304600152
2011-09-023103103003067,200153
2011-09-013093103083101,600155
2011-08-313083123053054,800152.50
2011-08-303103203083168,600158
2011-08-29304310304310400155
2011-08-253063123063123,700156
2011-08-243123123003094,100154.50
2011-08-233123123003127,100156
2011-08-223053123053121,300156
2011-08-1931431430630613,200153
2011-08-183053143053145,300157
2011-08-1731231831031818,900159
2011-08-163173213153156,400157.50
2011-08-153153173143154,800157.50
2011-08-123123173123156,900157.50
2011-08-11311312310310500155
2011-08-10316316316316200158
2011-08-093003103003107,500155
2011-08-083113153013064,100153
2011-08-053063213063207,600160
2011-08-043193213113216,700160.50
2011-08-033173173113115,100155.50
2011-08-023213213153154,100157.50
2011-08-013243253213212,300160.50
2011-07-29323323323323300161.50
2011-07-28329330325325500162.50
2011-07-273303303253251,400162.50
2011-07-263303353273311,600165.50
2011-07-253373373283371,600168.50
2011-07-223303383253293,200164.50
2011-07-213373383163179,600158.50
2011-07-203303363303363,800168
2011-07-193283343203304,500165
2011-07-153233283193281,700164
2011-07-143333333253252,700162.50
2011-07-133263343263332,100166.50
2011-07-123293293273271,200163.50
2011-07-113323333303303,900165
2011-07-083323323293313,700165.50
2011-07-0732933232933210,000166
2011-07-063253293233294,300164.50
2011-07-05325325323323900161.50
2011-07-043173203143143,000157
2011-07-013123133103102,000155
2011-06-303093113073113,800155.50
2011-06-293123123053096,900154.50
2011-06-283053093043092,000154.50
2011-06-273053063023051,700152.50
2011-06-243013053013053,100152.50
2011-06-2330030329529814,400149
2011-06-222993012983003,300150
2011-06-213013012932962,700148
2011-06-2030430429029414,200147
2011-06-1730430629529916,000149.50
2011-06-163123143053076,700153.50
2011-06-153153153133142,500157
2011-06-143153173143151,900157.50
2011-06-133203203143151,400157.50
2011-06-103133203123196,800159.50
2011-06-09319319312312600156
2011-06-08311319311319800159.50
2011-06-073093173093104,300155
2011-06-063083103073071,000153.50
2011-06-0331531630230813,500154
2011-06-023153153083099,400154.50
2011-06-013203213123203,700160
2011-05-313183203103202,000160
2011-05-30322322322322300161
2011-05-27314323312322500161
2011-05-263153153153151,200157.50
2011-05-253103143063134,700156.50
2011-05-243103123073105,000155
2011-05-233123143073102,000155
2011-05-203153153083124,000156
2011-05-193143153053158,600157.50
2011-05-1831632030630710,700153.50
2011-05-173353353133132,600156.50
2011-05-16331338331335700167.50
2011-05-13347347347347100173.50
2011-05-123583583413512,700175.50
2011-05-113303503223504,300175
2011-05-103283283253283,400164
2011-05-093253283253271,500163.50
2011-05-063193253193252,100162.50
2011-05-02320327320327400163.50
2011-04-283173233173203,600160
2011-04-273253253183182,300159
2011-04-26320320318318700159
2011-04-25318319316319600159.50
2011-04-223163183113181,300159
2011-04-21317320317320800160
2011-04-203193203193205,500160
2011-04-193193193123192,700159.50
2011-04-183203203183183,500159
2011-04-15320320318320800160
2011-04-143203253173252,800162.50
2011-04-133163253163252,400162.50
2011-04-123293293203203,300160
2011-04-113303303243242,900162
2011-04-0832732730432015,200160
2011-04-07335336335335500167.50
2011-04-06340340334336800168
2011-04-05343343343343100171.50
2011-04-04351351351351700175.50
2011-04-013473613473591,200179.50
2011-03-313453493413471,200173.50
2011-03-303363453363401,100170
2011-03-293343513333514,900175.50
2011-03-283433853373778,000188.50
2011-03-253643643343428,100171
2011-03-243693713623656,000182.50
2011-03-233573713573712,000185.50
2011-03-223613613533606,200180
2011-03-183503613503557,600177.50
2011-03-1732035030235026,700175
2011-03-1627232527232516,400162.50
2011-03-1533133227527825,100139
2011-03-1438038032533032,900165
2011-03-114104104054053,500202.50
2011-03-104204204144152,500207.50
2011-03-09425425420420900210
2011-03-084214214204202,300210
2011-03-074254274204203,200210
2011-03-044324324254254,800212.50
2011-03-034394404304301,300215
2011-03-024364414344352,200217.50
2011-03-014344404344342,700217
2011-02-284334334274331,800216.50
2011-02-25422432422432500216
2011-02-244204314204223,700211
2011-02-23436436430431900215.50
2011-02-22428438427437900218.50
2011-02-214424424264262,200213
2011-02-184444444394392,800219.50
2011-02-174354444354445,900222
2011-02-164494494334365,900218
2011-02-1543545043544710,100223.50
2011-02-144304354304351,000217.50
2011-02-104394394314351,300217.50
2011-02-094384384304382,100219
2011-02-084314404304401,600220
2011-02-074344404324326,300216
2011-02-044364444244423,200221
2011-02-034404444344442,000222
2011-02-024354454344452,900222.50
2011-02-014374374234345,800217
2011-01-314304354274341,500217
2011-01-284304354204357,100217.50
2011-01-274304304304303,400215
2011-01-264304334164224,000211
2011-01-254314344214213,200210.50
2011-01-244104244084161,300208
2011-01-214204204084104,000205
2011-01-204154204154203,800210
2011-01-194094194034154,400207.50
2011-01-184054194054171,700208.50
2011-01-174034184034132,000206.50
2011-01-144124204104106,400205
2011-01-134154254144201,900210
2011-01-124084204084163,200208
2011-01-114144244064166,300208
2011-01-074244244134213,800210.50
2011-01-064364394254257,400212.50
2011-01-054214444214283,300214
2011-01-044104184104182,900209

分割・併合履歴 ： [2013-07-29]1株→2株