8935 (株)FJネクストホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	559	565	550	558	147,100	558
2013-12-27	550	553	543	550	169,700	550
2013-12-26	519	551	519	549	111,600	549
2013-12-25	519	521	512	518	150,200	518
2013-12-24	527	528	517	520	198,800	520
2013-12-20	531	533	522	527	100,400	527
2013-12-19	534	535	521	530	166,800	530
2013-12-18	536	536	515	529	231,000	529
2013-12-17	542	546	537	540	126,600	540
2013-12-16	552	556	544	544	109,200	544
2013-12-13	564	564	548	549	145,200	549
2013-12-12	553	555	551	554	71,400	554
2013-12-11	561	561	552	557	102,000	557
2013-12-10	557	565	556	564	126,900	564
2013-12-09	565	566	554	555	83,400	555
2013-12-06	556	563	550	563	129,400	563
2013-12-05	564	566	554	555	100,700	555
2013-12-04	566	568	554	566	160,200	566
2013-12-03	570	573	567	570	250,900	570
2013-12-02	572	576	569	571	311,000	571
2013-11-29	568	570	567	569	416,300	569
2013-11-28	561	570	561	563	436,200	563
2013-11-27	565	567	562	564	114,700	564
2013-11-26	562	565	561	565	101,900	565
2013-11-25	563	565	559	562	109,300	562
2013-11-22	565	566	558	562	210,200	562
2013-11-21	560	562	556	558	128,700	558
2013-11-20	560	564	556	560	149,200	560
2013-11-19	565	566	560	560	61,300	560
2013-11-18	565	566	560	560	87,400	560
2013-11-15	561	565	558	563	111,700	563
2013-11-14	555	564	554	559	132,500	559
2013-11-13	562	563	553	558	250,900	558
2013-11-12	552	564	552	561	133,100	561
2013-11-11	552	555	551	553	102,600	553
2013-11-08	555	556	551	554	92,200	554
2013-11-07	559	560	555	555	85,600	555
2013-11-06	558	562	550	558	125,100	558
2013-11-05	552	562	548	562	153,900	562
2013-11-01	564	564	546	550	173,600	550
2013-10-31	564	566	562	563	110,700	563
2013-10-30	567	567	563	563	141,300	563
2013-10-29	571	571	566	567	140,600	567
2013-10-28	575	579	568	572	208,000	572
2013-10-25	568	575	567	574	490,000	574
2013-10-24	564	569	564	568	219,400	568
2013-10-23	567	568	564	566	317,500	566
2013-10-22	566	569	564	565	670,600	565
2013-10-21	574	575	567	567	257,600	567
2013-10-18	578	578	571	573	82,800	573
2013-10-17	581	582	576	576	86,600	576
2013-10-16	578	584	578	582	41,200	582
2013-10-15	582	583	579	580	57,200	580
2013-10-11	585	590	578	580	109,500	580
2013-10-10	573	586	568	575	390,100	575
2013-10-09	566	575	561	563	554,400	563
2013-10-08	580	586	570	579	61,800	579
2013-10-07	608	614	595	595	37,500	595
2013-10-04	621	621	600	614	79,500	614
2013-10-03	640	643	614	634	164,500	634
2013-10-02	677	679	659	664	88,800	664
2013-10-01	650	701	630	677	316,800	677
2013-09-30	635	635	615	633	37,700	633
2013-09-27	638	638	630	632	21,700	632
2013-09-26	621	631	612	624	33,200	624
2013-09-25	625	640	620	630	64,600	630
2013-09-24	642	643	623	639	42,200	639
2013-09-20	643	643	625	639	54,700	639
2013-09-19	625	650	614	650	98,500	650
2013-09-18	595	627	594	624	142,300	624
2013-09-17	579	583	570	578	56,300	578
2013-09-13	562	569	553	566	27,200	566
2013-09-12	585	585	562	562	78,400	562
2013-09-11	558	578	545	560	139,200	560
2013-09-10	530	535	528	528	31,900	528
2013-09-09	525	540	519	530	70,000	530
2013-09-06	500	502	498	499	37,900	499
2013-09-05	505	510	503	503	9,800	503
2013-09-04	505	507	505	506	6,400	506
2013-09-03	503	525	503	510	8,700	510
2013-09-02	497	510	480	507	37,100	507
2013-08-30	503	505	490	499	46,700	499
2013-08-29	522	530	505	506	21,300	506
2013-08-28	527	530	521	522	19,900	522
2013-08-27	533	535	527	528	14,300	528
2013-08-26	528	533	527	529	8,500	529
2013-08-23	530	535	530	530	4,700	530
2013-08-22	529	533	529	532	3,300	532
2013-08-21	531	531	528	529	6,600	529
2013-08-20	535	539	532	532	23,100	532
2013-08-19	534	543	534	535	26,100	535
2013-08-16	536	537	533	535	21,100	535
2013-08-15	535	540	531	536	84,700	536
2013-08-14	532	536	531	535	18,800	535
2013-08-13	529	538	529	532	19,900	532
2013-08-12	535	536	527	528	33,200	528
2013-08-09	536	541	533	540	41,000	540
2013-08-08	542	546	526	533	18,800	533
2013-08-07	547	550	540	541	58,700	541
2013-08-06	549	557	529	546	267,300	546
2013-08-05	520	531	519	529	51,500	529
2013-08-02	515	523	514	520	38,700	520
2013-08-01	520	522	511	515	13,600	515
2013-07-31	515	525	511	521	24,600	521
2013-07-30	475	521	475	520	25,100	520
2013-07-29	506	506	470	475	32,300	475
2013-07-26	1,040	1,040	1,025	1,038	16,300	519
2013-07-25	1,050	1,050	1,036	1,044	8,900	522
2013-07-24	1,059	1,059	1,036	1,043	15,700	521.50
2013-07-23	1,050	1,059	1,025	1,059	19,200	529.50
2013-07-22	1,044	1,048	1,036	1,048	15,400	524
2013-07-19	1,043	1,043	1,000	1,020	16,400	510
2013-07-18	1,058	1,058	1,031	1,042	13,000	521
2013-07-17	1,030	1,044	1,030	1,044	20,500	522
2013-07-16	1,055	1,055	1,017	1,018	15,900	509
2013-07-12	1,018	1,044	1,011	1,028	18,700	514
2013-07-11	1,029	1,029	980	1,008	33,300	504
2013-07-10	1,065	1,065	1,007	1,011	32,800	505.50
2013-07-09	1,099	1,099	1,062	1,069	12,600	534.50
2013-07-08	1,088	1,100	1,050	1,061	29,200	530.50
2013-07-05	1,138	1,150	1,090	1,095	124,000	547.50
2013-07-04	1,005	1,016	998	1,009	95,600	504.50
2013-07-03	997	1,012	997	1,007	91,500	503.50
2013-07-02	990	1,000	987	997	18,500	498.50
2013-07-01	981	990	970	990	10,000	495
2013-06-28	973	990	951	981	13,600	490.50
2013-06-27	950	973	935	973	23,800	486.50
2013-06-26	959	960	945	950	14,800	475
2013-06-25	965	965	940	964	34,400	482
2013-06-24	986	986	965	970	6,900	485
2013-06-21	980	980	925	980	21,400	490
2013-06-20	984	990	960	990	23,200	495
2013-06-19	1,010	1,010	992	999	18,400	499.50
2013-06-18	1,005	1,007	992	1,000	13,800	500
2013-06-17	980	1,009	980	1,005	14,500	502.50
2013-06-14	1,000	1,000	962	982	38,100	491
2013-06-13	982	989	867	945	108,300	472.50
2013-06-12	1,000	1,000	985	990	9,200	495
2013-06-11	1,000	1,020	999	1,008	39,500	504
2013-06-10	940	999	940	999	11,800	499.50
2013-06-07	936	950	880	935	45,500	467.50
2013-06-06	980	987	936	980	71,500	490
2013-06-05	1,003	1,034	1,003	1,023	15,600	511.50
2013-06-04	1,002	1,003	954	1,003	37,000	501.50
2013-06-03	1,031	1,033	1,005	1,006	19,400	503
2013-05-31	1,035	1,049	1,025	1,034	15,100	517
2013-05-30	1,060	1,060	1,010	1,035	14,700	517.50
2013-05-29	1,052	1,065	1,020	1,060	11,600	530
2013-05-28	1,020	1,048	1,001	1,037	4,100	518.50
2013-05-27	1,020	1,045	996	1,045	19,700	522.50
2013-05-24	1,079	1,090	1,030	1,050	24,600	525
2013-05-23	1,150	1,172	988	1,079	51,800	539.50
2013-05-22	1,150	1,185	1,150	1,174	33,700	587
2013-05-21	1,179	1,189	1,162	1,162	21,000	581
2013-05-20	1,200	1,200	1,160	1,186	24,400	593
2013-05-17	1,173	1,206	1,163	1,200	16,400	600
2013-05-16	1,100	1,182	1,040	1,173	76,500	586.50
2013-05-15	1,220	1,221	1,115	1,150	83,100	575
2013-05-14	1,238	1,250	1,201	1,250	32,300	625
2013-05-13	1,203	1,249	1,203	1,242	56,900	621
2013-05-10	1,315	1,315	1,149	1,203	128,100	601.50
2013-05-09	1,300	1,385	1,292	1,357	122,300	678.50
2013-05-08	1,250	1,340	1,234	1,279	42,500	639.50
2013-05-07	1,251	1,262	1,240	1,260	30,800	630
2013-05-02	1,205	1,226	1,201	1,221	25,400	610.50
2013-05-01	1,215	1,271	1,211	1,226	41,400	613
2013-04-30	1,210	1,244	1,205	1,225	17,800	612.50
2013-04-26	1,235	1,247	1,200	1,215	25,000	607.50
2013-04-25	1,258	1,264	1,235	1,243	23,700	621.50
2013-04-24	1,291	1,300	1,253	1,268	33,700	634
2013-04-23	1,300	1,328	1,280	1,280	29,100	640
2013-04-22	1,275	1,344	1,262	1,297	102,700	648.50
2013-04-19	1,212	1,250	1,203	1,242	41,500	621
2013-04-18	1,227	1,227	1,185	1,198	30,800	599
2013-04-17	1,228	1,230	1,205	1,227	24,000	613.50
2013-04-16	1,220	1,240	1,185	1,210	51,200	605
2013-04-15	1,215	1,235	1,203	1,222	41,300	611
2013-04-12	1,215	1,227	1,190	1,224	33,500	612
2013-04-11	1,220	1,239	1,155	1,218	51,800	609
2013-04-10	1,171	1,255	1,171	1,239	99,600	619.50
2013-04-09	1,350	1,379	1,165	1,195	253,300	597.50
2013-04-08	1,135	1,290	1,114	1,260	222,200	630
2013-04-05	1,060	1,145	1,050	1,053	181,300	526.50
2013-04-04	970	1,000	954	995	64,100	497.50
2013-04-03	938	981	938	970	40,100	485
2013-04-02	845	926	801	920	56,300	460
2013-04-01	946	946	835	890	52,400	445
2013-03-29	966	976	940	950	49,100	475
2013-03-28	980	993	955	966	25,200	483
2013-03-27	943	989	943	977	72,200	488.50
2013-03-26	954	965	947	961	13,400	480.50
2013-03-25	970	970	942	967	37,800	483.50
2013-03-22	977	988	960	966	43,200	483
2013-03-21	999	1,005	980	990	47,600	495
2013-03-19	1,030	1,040	980	1,010	84,300	505
2013-03-18	1,020	1,040	1,018	1,027	63,500	513.50
2013-03-15	1,018	1,045	985	1,020	121,000	510
2013-03-14	960	1,045	960	1,020	186,000	510
2013-03-13	935	963	931	945	79,300	472.50
2013-03-12	979	990	940	990	355,700	495
2013-03-11	835	850	835	840	36,000	420
2013-03-08	854	854	826	829	26,700	414.50
2013-03-07	860	863	836	849	39,700	424.50
2013-03-06	848	853	835	850	25,900	425
2013-03-05	857	865	812	839	64,300	419.50
2013-03-04	830	867	830	850	68,800	425
2013-03-01	790	815	788	814	56,900	407
2013-02-28	785	795	772	786	54,400	393
2013-02-27	762	781	758	779	55,100	389.50
2013-02-26	729	757	725	757	48,800	378.50
2013-02-25	763	770	748	758	77,700	379
2013-02-22	725	775	699	758	112,900	379
2013-02-21	685	725	673	725	138,700	362.50
2013-02-20	650	685	645	670	85,900	335
2013-02-19	635	645	617	635	51,200	317.50
2013-02-18	610	635	600	611	89,000	305.50
2013-02-15	616	616	560	585	89,400	292.50
2013-02-14	606	627	603	613	17,500	306.50
2013-02-13	632	649	604	609	95,500	304.50
2013-02-12	625	654	625	634	54,100	317
2013-02-08	619	630	617	622	26,500	311
2013-02-07	625	640	619	619	55,600	309.50
2013-02-06	645	645	628	635	78,600	317.50
2013-02-05	644	647	600	637	142,300	318.50
2013-02-04	657	688	654	684	122,400	342
2013-02-01	645	660	636	660	85,700	330
2013-01-31	622	644	613	642	119,600	321
2013-01-30	609	625	602	618	226,200	309
2013-01-29	606	610	603	605	50,000	302.50
2013-01-28	591	611	588	608	98,700	304
2013-01-25	560	585	560	585	55,000	292.50
2013-01-24	557	560	550	556	11,000	278
2013-01-23	559	569	549	550	37,600	275
2013-01-22	558	570	558	563	41,900	281.50
2013-01-21	550	555	545	554	15,100	277
2013-01-18	526	555	526	547	45,400	273.50
2013-01-17	543	545	516	525	25,700	262.50
2013-01-16	552	554	540	548	54,700	274
2013-01-15	550	553	542	550	26,500	275
2013-01-11	544	552	540	542	41,600	271
2013-01-10	545	561	545	553	51,100	276.50
2013-01-09	531	542	524	539	37,900	269.50
2013-01-08	530	535	523	535	31,200	267.50
2013-01-07	522	538	521	534	41,200	267
2013-01-04	530	533	518	523	48,300	261.50

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 [2013年度]

8935 (株)FJネクストホールディングスの時系列データ [2013年度]