Ｊ．フロント リテイリング(3086)の株価時系列情報
Ｊ．フロント リテイリング(3086)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 977 | 987 | 954 | 987 | 730,000 |
| 2007/12/27 | 990 | 997 | 985 | 987 | 946,000 |
| 2007/12/26 | 1,012 | 1,018 | 984 | 1,008 | 1,577,000 |
| 2007/12/25 | 1,008 | 1,012 | 989 | 1,012 | 1,750,000 |
| 2007/12/21 | 1,024 | 1,035 | 990 | 1,007 | 2,483,000 |
| 2007/12/20 | 1,047 | 1,047 | 1,033 | 1,038 | 1,028,000 |
| 2007/12/19 | 1,050 | 1,060 | 1,042 | 1,047 | 1,223,000 |
| 2007/12/18 | 1,040 | 1,062 | 1,028 | 1,049 | 2,155,000 |
| 2007/12/17 | 1,059 | 1,083 | 1,056 | 1,066 | 1,497,000 |
| 2007/12/14 | 1,056 | 1,085 | 1,056 | 1,079 | 3,950,000 |
| 2007/12/13 | 1,059 | 1,074 | 1,045 | 1,049 | 1,434,000 |
| 2007/12/12 | 1,045 | 1,088 | 1,041 | 1,079 | 1,498,000 |
| 2007/12/11 | 1,090 | 1,106 | 1,077 | 1,081 | 717,000 |
| 2007/12/10 | 1,101 | 1,107 | 1,077 | 1,082 | 922,000 |
| 2007/12/07 | 1,108 | 1,122 | 1,096 | 1,101 | 1,810,000 |
| 2007/12/06 | 1,117 | 1,117 | 1,099 | 1,108 | 1,222,000 |
| 2007/12/05 | 1,084 | 1,113 | 1,076 | 1,099 | 2,775,000 |
| 2007/12/04 | 1,054 | 1,075 | 1,053 | 1,064 | 1,596,000 |
| 2007/12/03 | 1,015 | 1,050 | 1,010 | 1,038 | 2,125,000 |
| 2007/11/30 | 1,008 | 1,014 | 1,004 | 1,009 | 1,935,000 |
| 2007/11/29 | 1,011 | 1,030 | 1,007 | 1,015 | 1,508,000 |
| 2007/11/28 | 1,011 | 1,027 | 999 | 1,005 | 1,016,000 |
| 2007/11/27 | 1,010 | 1,033 | 989 | 1,022 | 1,405,000 |
| 2007/11/26 | 980 | 1,027 | 980 | 1,010 | 2,013,000 |
| 2007/11/22 | 959 | 994 | 950 | 975 | 1,544,000 |
| 2007/11/21 | 993 | 1,001 | 977 | 984 | 1,528,000 |
| 2007/11/20 | 943 | 976 | 941 | 973 | 1,512,000 |
| 2007/11/19 | 953 | 968 | 935 | 953 | 1,069,000 |
| 2007/11/16 | 969 | 972 | 943 | 943 | 1,694,000 |
| 2007/11/15 | 986 | 996 | 967 | 967 | 2,695,000 |
| 2007/11/14 | 998 | 1,018 | 988 | 1,006 | 1,023,000 |
| 2007/11/13 | 1,009 | 1,014 | 988 | 996 | 1,075,000 |
| 2007/11/12 | 1,001 | 1,006 | 971 | 989 | 1,831,000 |
| 2007/11/09 | 994 | 1,018 | 994 | 1,001 | 1,958,000 |
| 2007/11/08 | 991 | 992 | 960 | 986 | 1,781,000 |
| 2007/11/07 | 1,027 | 1,040 | 980 | 989 | 3,259,000 |
| 2007/11/06 | 1,035 | 1,064 | 1,029 | 1,064 | 2,524,000 |
| 2007/11/05 | 1,010 | 1,033 | 999 | 1,028 | 1,824,000 |
| 2007/11/02 | 1,012 | 1,027 | 992 | 1,010 | 2,010,000 |
| 2007/11/01 | 1,034 | 1,049 | 1,017 | 1,025 | 1,341,000 |
| 2007/10/31 | 1,016 | 1,035 | 1,016 | 1,035 | 1,090,000 |
| 2007/10/30 | 1,030 | 1,049 | 1,025 | 1,026 | 2,256,000 |
| 2007/10/29 | 1,030 | 1,050 | 1,020 | 1,047 | 1,742,000 |
| 2007/10/26 | 1,032 | 1,042 | 1,022 | 1,039 | 1,331,000 |
| 2007/10/25 | 1,005 | 1,026 | 1,003 | 1,026 | 2,447,000 |
| 2007/10/24 | 1,016 | 1,029 | 1,002 | 1,018 | 1,611,000 |
| 2007/10/23 | 1,007 | 1,047 | 1,007 | 1,028 | 1,551,000 |
| 2007/10/22 | 990 | 1,020 | 985 | 1,016 | 1,301,000 |
| 2007/10/19 | 1,011 | 1,017 | 1,001 | 1,015 | 1,719,000 |
| 2007/10/18 | 1,007 | 1,034 | 1,002 | 1,026 | 2,478,000 |
| 2007/10/17 | 1,066 | 1,067 | 1,025 | 1,047 | 4,094,000 |
| 2007/10/16 | 1,127 | 1,128 | 1,052 | 1,066 | 6,037,000 |
| 2007/10/15 | 1,157 | 1,173 | 1,155 | 1,173 | 1,773,000 |
| 2007/10/12 | 1,155 | 1,173 | 1,152 | 1,169 | 3,185,000 |
| 2007/10/11 | 1,095 | 1,145 | 1,090 | 1,144 | 2,806,000 |
| 2007/10/10 | 1,088 | 1,103 | 1,082 | 1,100 | 1,950,000 |
| 2007/10/09 | 1,081 | 1,100 | 1,063 | 1,071 | 1,714,000 |
| 2007/10/05 | 1,062 | 1,090 | 1,055 | 1,082 | 1,341,000 |
| 2007/10/04 | 1,085 | 1,090 | 1,069 | 1,077 | 2,000,000 |
| 2007/10/03 | 1,097 | 1,107 | 1,082 | 1,096 | 2,275,000 |
| 2007/10/02 | 1,105 | 1,118 | 1,097 | 1,106 | 2,164,000 |
| 2007/10/01 | 1,122 | 1,129 | 1,093 | 1,100 | 7,119,000 |
| 2007/09/28 | 1,110 | 1,130 | 1,084 | 1,130 | 20,140,000 |
| 2007/09/27 | 1,047 | 1,097 | 1,044 | 1,094 | 4,906,000 |
| 2007/09/26 | 1,039 | 1,049 | 1,025 | 1,048 | 3,326,000 |
| 2007/09/25 | 946 | 1,020 | 941 | 1,004 | 3,097,000 |
| 2007/09/21 | 952 | 959 | 932 | 945 | 3,847,000 |
| 2007/09/20 | 989 | 993 | 950 | 966 | 2,492,000 |
| 2007/09/19 | 980 | 1,007 | 975 | 998 | 2,810,000 |
| 2007/09/18 | 971 | 972 | 939 | 952 | 3,561,000 |
| 2007/09/14 | 1,000 | 1,000 | 972 | 985 | 2,787,000 |
| 2007/09/13 | 984 | 1,003 | 970 | 991 | 2,589,000 |
| 2007/09/12 | 1,009 | 1,014 | 960 | 983 | 3,280,000 |
| 2007/09/11 | 1,006 | 1,037 | 971 | 1,024 | 5,831,000 |
| 2007/09/10 | 1,018 | 1,065 | 1,000 | 1,000 | 9,110,000 |
| 2007/09/07 | 980 | 1,043 | 975 | 1,024 | 6,918,000 |
| 2007/09/06 | 975 | 993 | 939 | 970 | 4,572,000 |
| 2007/09/05 | 970 | 1,020 | 961 | 975 | 8,664,000 |
| 2007/09/04 | 908 | 928 | 908 | 920 | 2,669,000 |
| 2007/09/03 | 905 | 906 | 856 | 898 | 2,140,000 |