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 |
|---|---|---|---|---|---|
| 2009/12/30 | 424 | 424 | 409 | 409 | 3,200,000 |
| 2009/12/29 | 420 | 430 | 419 | 424 | 4,396,000 |
| 2009/12/28 | 408 | 418 | 403 | 416 | 2,335,000 |
| 2009/12/25 | 401 | 403 | 395 | 402 | 3,099,000 |
| 2009/12/24 | 399 | 409 | 390 | 408 | 3,534,000 |
| 2009/12/22 | 384 | 393 | 378 | 392 | 2,496,000 |
| 2009/12/21 | 379 | 381 | 374 | 379 | 1,651,000 |
| 2009/12/18 | 375 | 381 | 368 | 378 | 2,565,000 |
| 2009/12/17 | 379 | 392 | 378 | 385 | 4,293,000 |
| 2009/12/16 | 378 | 381 | 367 | 374 | 2,703,000 |
| 2009/12/15 | 372 | 373 | 366 | 369 | 2,505,000 |
| 2009/12/14 | 386 | 390 | 373 | 376 | 2,711,000 |
| 2009/12/11 | 394 | 395 | 384 | 390 | 4,897,000 |
| 2009/12/10 | 392 | 404 | 392 | 394 | 2,966,000 |
| 2009/12/09 | 406 | 408 | 390 | 391 | 2,699,000 |
| 2009/12/08 | 398 | 409 | 395 | 404 | 3,865,000 |
| 2009/12/07 | 398 | 412 | 398 | 401 | 3,385,000 |
| 2009/12/04 | 406 | 407 | 394 | 401 | 3,519,000 |
| 2009/12/03 | 383 | 399 | 382 | 397 | 2,930,000 |
| 2009/12/02 | 389 | 394 | 382 | 384 | 2,934,000 |
| 2009/12/01 | 358 | 380 | 356 | 379 | 2,362,000 |
| 2009/11/30 | 360 | 366 | 356 | 363 | 3,843,000 |
| 2009/11/27 | 367 | 375 | 357 | 359 | 2,632,000 |
| 2009/11/26 | 363 | 375 | 363 | 370 | 1,913,000 |
| 2009/11/25 | 371 | 371 | 363 | 363 | 1,173,000 |
| 2009/11/24 | 380 | 382 | 371 | 374 | 1,392,000 |
| 2009/11/20 | 378 | 382 | 373 | 379 | 1,423,000 |
| 2009/11/19 | 386 | 389 | 379 | 381 | 2,304,000 |
| 2009/11/18 | 386 | 392 | 379 | 381 | 1,612,000 |
| 2009/11/17 | 389 | 391 | 384 | 385 | 1,119,000 |
| 2009/11/16 | 396 | 402 | 389 | 394 | 1,763,000 |
| 2009/11/13 | 390 | 397 | 383 | 388 | 2,512,000 |
| 2009/11/12 | 410 | 414 | 395 | 396 | 2,212,000 |
| 2009/11/11 | 407 | 408 | 397 | 402 | 2,664,000 |
| 2009/11/10 | 404 | 409 | 400 | 402 | 2,181,000 |
| 2009/11/09 | 415 | 415 | 401 | 404 | 1,457,000 |
| 2009/11/06 | 420 | 421 | 411 | 415 | 1,842,000 |
| 2009/11/05 | 421 | 424 | 415 | 416 | 2,296,000 |
| 2009/11/04 | 410 | 418 | 405 | 418 | 4,040,000 |
| 2009/11/02 | 418 | 424 | 415 | 424 | 2,894,000 |
| 2009/10/30 | 435 | 439 | 429 | 436 | 2,311,000 |
| 2009/10/29 | 436 | 439 | 431 | 433 | 2,684,000 |
| 2009/10/28 | 452 | 457 | 447 | 451 | 2,778,000 |
| 2009/10/27 | 459 | 461 | 451 | 457 | 3,519,000 |
| 2009/10/26 | 463 | 476 | 462 | 472 | 1,838,000 |
| 2009/10/23 | 469 | 480 | 469 | 472 | 2,019,000 |
| 2009/10/22 | 481 | 490 | 472 | 474 | 2,824,000 |
| 2009/10/21 | 491 | 492 | 484 | 489 | 2,097,000 |
| 2009/10/20 | 494 | 499 | 490 | 496 | 1,862,000 |
| 2009/10/19 | 502 | 505 | 491 | 493 | 1,700,000 |
| 2009/10/16 | 499 | 509 | 496 | 502 | 1,839,000 |
| 2009/10/15 | 494 | 503 | 490 | 496 | 2,374,000 |
| 2009/10/14 | 497 | 500 | 483 | 489 | 2,150,000 |
| 2009/10/13 | 504 | 508 | 496 | 496 | 1,466,000 |
| 2009/10/09 | 498 | 501 | 488 | 500 | 2,876,000 |
| 2009/10/08 | 492 | 499 | 480 | 492 | 2,520,000 |
| 2009/10/07 | 495 | 496 | 480 | 491 | 4,777,000 |
| 2009/10/06 | 531 | 531 | 500 | 502 | 3,228,000 |
| 2009/10/05 | 520 | 534 | 517 | 521 | 3,310,000 |
| 2009/10/02 | 530 | 531 | 509 | 515 | 2,784,000 |
| 2009/10/01 | 542 | 550 | 535 | 540 | 2,121,000 |
| 2009/09/30 | 529 | 547 | 527 | 541 | 3,345,000 |
| 2009/09/29 | 515 | 522 | 511 | 516 | 2,587,000 |
| 2009/09/28 | 513 | 520 | 505 | 513 | 4,322,000 |
| 2009/09/25 | 517 | 519 | 495 | 508 | 3,509,000 |
| 2009/09/24 | 529 | 544 | 525 | 536 | 1,944,000 |
| 2009/09/18 | 540 | 553 | 533 | 539 | 2,690,000 |
| 2009/09/17 | 538 | 539 | 527 | 537 | 2,075,000 |
| 2009/09/16 | 545 | 547 | 524 | 526 | 2,252,000 |
| 2009/09/15 | 552 | 560 | 541 | 545 | 1,866,000 |
| 2009/09/14 | 555 | 555 | 540 | 542 | 1,205,000 |
| 2009/09/11 | 553 | 558 | 544 | 554 | 5,746,000 |
| 2009/09/10 | 563 | 572 | 555 | 557 | 2,241,000 |
| 2009/09/09 | 535 | 543 | 531 | 543 | 1,992,000 |
| 2009/09/08 | 549 | 549 | 534 | 535 | 1,706,000 |
| 2009/09/07 | 563 | 563 | 542 | 548 | 1,313,000 |
| 2009/09/04 | 561 | 565 | 543 | 550 | 3,494,000 |
| 2009/09/03 | 540 | 569 | 536 | 566 | 5,372,000 |
| 2009/09/02 | 531 | 548 | 528 | 539 | 3,435,000 |
| 2009/09/01 | 526 | 553 | 523 | 550 | 3,662,000 |
| 2009/08/31 | 531 | 542 | 520 | 527 | 4,316,000 |
| 2009/08/28 | 515 | 522 | 510 | 513 | 2,554,000 |
| 2009/08/27 | 503 | 509 | 496 | 506 | 1,974,000 |
| 2009/08/26 | 493 | 503 | 490 | 500 | 2,713,000 |
| 2009/08/25 | 510 | 511 | 490 | 498 | 2,996,000 |
| 2009/08/24 | 502 | 516 | 502 | 510 | 3,206,000 |
| 2009/08/21 | 501 | 501 | 488 | 497 | 3,512,000 |
| 2009/08/20 | 490 | 512 | 490 | 508 | 2,213,000 |
| 2009/08/19 | 496 | 504 | 491 | 492 | 1,005,000 |
| 2009/08/18 | 492 | 505 | 492 | 498 | 1,236,000 |
| 2009/08/17 | 510 | 514 | 501 | 501 | 1,203,000 |
| 2009/08/14 | 519 | 530 | 510 | 520 | 1,956,000 |
| 2009/08/13 | 517 | 521 | 511 | 511 | 1,438,000 |
| 2009/08/12 | 529 | 533 | 520 | 523 | 884,000 |
| 2009/08/11 | 520 | 531 | 519 | 529 | 894,000 |
| 2009/08/10 | 516 | 525 | 515 | 517 | 998,000 |
| 2009/08/07 | 507 | 513 | 503 | 509 | 1,237,000 |
| 2009/08/06 | 510 | 517 | 510 | 511 | 952,000 |
| 2009/08/05 | 523 | 527 | 508 | 509 | 2,204,000 |
| 2009/08/04 | 535 | 542 | 520 | 525 | 2,150,000 |
| 2009/08/03 | 533 | 541 | 526 | 533 | 2,449,000 |
| 2009/07/31 | 522 | 529 | 516 | 526 | 1,796,000 |
| 2009/07/30 | 507 | 515 | 496 | 513 | 1,832,000 |
| 2009/07/29 | 512 | 518 | 504 | 506 | 1,574,000 |
| 2009/07/28 | 506 | 510 | 496 | 505 | 2,650,000 |
| 2009/07/27 | 503 | 515 | 503 | 506 | 3,034,000 |
| 2009/07/24 | 499 | 502 | 484 | 495 | 2,582,000 |
| 2009/07/23 | 499 | 503 | 491 | 498 | 2,449,000 |
| 2009/07/22 | 501 | 508 | 492 | 503 | 3,484,000 |
| 2009/07/21 | 478 | 499 | 476 | 496 | 3,568,000 |
| 2009/07/17 | 456 | 470 | 454 | 463 | 1,931,000 |
| 2009/07/16 | 456 | 462 | 447 | 449 | 1,686,000 |
| 2009/07/15 | 446 | 458 | 442 | 452 | 2,658,000 |
| 2009/07/14 | 432 | 438 | 428 | 436 | 2,285,000 |
| 2009/07/13 | 436 | 441 | 431 | 431 | 3,085,000 |
| 2009/07/10 | 431 | 440 | 419 | 436 | 3,122,000 |
| 2009/07/09 | 436 | 439 | 429 | 431 | 1,184,000 |
| 2009/07/08 | 451 | 455 | 439 | 441 | 2,109,000 |
| 2009/07/07 | 450 | 456 | 447 | 453 | 2,400,000 |
| 2009/07/06 | 446 | 450 | 441 | 446 | 1,210,000 |
| 2009/07/03 | 453 | 458 | 446 | 451 | 2,153,000 |
| 2009/07/02 | 462 | 462 | 453 | 456 | 3,022,000 |
| 2009/07/01 | 451 | 472 | 447 | 465 | 3,002,000 |
| 2009/06/30 | 445 | 470 | 443 | 461 | 5,969,000 |
| 2009/06/29 | 416 | 452 | 410 | 435 | 5,182,000 |
| 2009/06/26 | 424 | 425 | 411 | 417 | 3,716,000 |
| 2009/06/25 | 410 | 429 | 407 | 423 | 2,894,000 |
| 2009/06/24 | 424 | 424 | 408 | 410 | 2,634,000 |
| 2009/06/23 | 432 | 432 | 417 | 425 | 2,139,000 |
| 2009/06/22 | 425 | 446 | 425 | 440 | 2,548,000 |
| 2009/06/19 | 432 | 442 | 432 | 439 | 2,654,000 |
| 2009/06/18 | 434 | 446 | 428 | 435 | 3,222,000 |
| 2009/06/17 | 434 | 442 | 431 | 434 | 2,155,000 |
| 2009/06/16 | 448 | 448 | 429 | 433 | 1,978,000 |
| 2009/06/15 | 439 | 454 | 431 | 450 | 3,766,000 |
| 2009/06/12 | 422 | 451 | 419 | 443 | 6,879,000 |
| 2009/06/11 | 421 | 422 | 409 | 412 | 1,814,000 |
| 2009/06/10 | 409 | 422 | 408 | 421 | 2,179,000 |
| 2009/06/09 | 411 | 411 | 402 | 407 | 2,411,000 |
| 2009/06/08 | 418 | 421 | 409 | 416 | 2,419,000 |
| 2009/06/05 | 417 | 417 | 406 | 413 | 2,447,000 |
| 2009/06/04 | 420 | 420 | 403 | 412 | 3,771,000 |
| 2009/06/03 | 419 | 427 | 416 | 421 | 2,293,000 |
| 2009/06/02 | 402 | 420 | 394 | 414 | 3,867,000 |
| 2009/06/01 | 389 | 400 | 383 | 400 | 2,180,000 |
| 2009/05/29 | 389 | 392 | 384 | 390 | 1,816,000 |
| 2009/05/28 | 394 | 399 | 390 | 393 | 1,700,000 |
| 2009/05/27 | 408 | 409 | 391 | 395 | 2,096,000 |
| 2009/05/26 | 403 | 408 | 396 | 406 | 3,281,000 |
| 2009/05/25 | 375 | 401 | 375 | 396 | 5,086,000 |
| 2009/05/22 | 357 | 380 | 355 | 378 | 4,896,000 |
| 2009/05/21 | 371 | 374 | 359 | 366 | 3,581,000 |
| 2009/05/20 | 387 | 390 | 374 | 376 | 3,183,000 |
| 2009/05/19 | 390 | 396 | 381 | 383 | 3,466,000 |
| 2009/05/18 | 398 | 398 | 374 | 378 | 6,422,000 |
| 2009/05/15 | 408 | 418 | 408 | 417 | 2,147,000 |
| 2009/05/14 | 415 | 421 | 409 | 413 | 2,187,000 |
| 2009/05/13 | 428 | 430 | 415 | 427 | 1,859,000 |
| 2009/05/12 | 417 | 426 | 416 | 423 | 1,771,000 |
| 2009/05/11 | 427 | 431 | 417 | 425 | 2,079,000 |
| 2009/05/08 | 422 | 427 | 417 | 427 | 2,145,000 |
| 2009/05/07 | 429 | 429 | 408 | 417 | 2,194,000 |
| 2009/05/01 | 408 | 416 | 401 | 411 | 2,706,000 |
| 2009/04/30 | 416 | 417 | 400 | 403 | 4,228,000 |
| 2009/04/28 | 424 | 442 | 420 | 421 | 3,588,000 |
| 2009/04/27 | 430 | 432 | 415 | 423 | 1,939,000 |
| 2009/04/24 | 445 | 445 | 426 | 429 | 3,604,000 |
| 2009/04/23 | 434 | 456 | 425 | 455 | 3,844,000 |
| 2009/04/22 | 442 | 444 | 432 | 438 | 2,061,000 |
| 2009/04/21 | 415 | 435 | 404 | 432 | 3,302,000 |
| 2009/04/20 | 432 | 433 | 414 | 416 | 3,588,000 |
| 2009/04/17 | 446 | 447 | 428 | 437 | 3,885,000 |
| 2009/04/16 | 441 | 467 | 426 | 431 | 5,908,000 |
| 2009/04/15 | 417 | 432 | 411 | 427 | 2,571,000 |
| 2009/04/14 | 407 | 424 | 402 | 421 | 2,766,000 |
| 2009/04/13 | 394 | 410 | 383 | 407 | 2,031,000 |
| 2009/04/10 | 411 | 412 | 380 | 390 | 2,600,000 |
| 2009/04/09 | 368 | 406 | 367 | 406 | 3,772,000 |
| 2009/04/08 | 374 | 380 | 365 | 371 | 1,472,000 |
| 2009/04/07 | 374 | 382 | 368 | 378 | 1,694,000 |
| 2009/04/06 | 375 | 375 | 360 | 364 | 1,927,000 |
| 2009/04/03 | 386 | 388 | 359 | 364 | 3,426,000 |
| 2009/04/02 | 355 | 382 | 354 | 381 | 2,291,000 |
| 2009/04/01 | 341 | 361 | 333 | 361 | 2,574,000 |
| 2009/03/31 | 364 | 383 | 336 | 340 | 6,440,000 |
| 2009/03/30 | 390 | 396 | 365 | 367 | 3,784,000 |
| 2009/03/27 | 409 | 418 | 391 | 393 | 2,787,000 |
| 2009/03/26 | 392 | 400 | 383 | 400 | 2,232,000 |
| 2009/03/25 | 379 | 394 | 373 | 391 | 4,198,000 |
| 2009/03/24 | 352 | 369 | 350 | 367 | 2,930,000 |
| 2009/03/23 | 311 | 343 | 308 | 342 | 3,165,000 |
| 2009/03/19 | 343 | 343 | 307 | 312 | 4,348,000 |
| 2009/03/18 | 350 | 350 | 333 | 343 | 2,326,000 |
| 2009/03/17 | 340 | 352 | 331 | 346 | 1,779,000 |
| 2009/03/16 | 325 | 340 | 324 | 339 | 2,353,000 |
| 2009/03/13 | 315 | 333 | 314 | 330 | 5,172,000 |
| 2009/03/12 | 303 | 312 | 302 | 305 | 2,227,000 |
| 2009/03/11 | 294 | 299 | 288 | 298 | 2,523,000 |
| 2009/03/10 | 285 | 291 | 284 | 284 | 1,497,000 |
| 2009/03/09 | 288 | 297 | 284 | 285 | 1,170,000 |
| 2009/03/06 | 300 | 300 | 287 | 287 | 1,595,000 |
| 2009/03/05 | 290 | 306 | 287 | 301 | 2,642,000 |
| 2009/03/04 | 280 | 298 | 272 | 285 | 2,687,000 |
| 2009/03/03 | 285 | 293 | 274 | 289 | 2,568,000 |
| 2009/03/02 | 287 | 301 | 287 | 297 | 1,357,000 |
| 2009/02/27 | 295 | 304 | 291 | 301 | 1,457,000 |
| 2009/02/26 | 290 | 301 | 289 | 298 | 1,488,000 |
| 2009/02/25 | 303 | 307 | 285 | 293 | 1,674,000 |
| 2009/02/24 | 299 | 299 | 285 | 292 | 1,430,000 |
| 2009/02/23 | 309 | 314 | 305 | 306 | 1,995,000 |
| 2009/02/20 | 307 | 310 | 303 | 304 | 1,905,000 |
| 2009/02/19 | 310 | 313 | 301 | 301 | 2,159,000 |
| 2009/02/18 | 310 | 314 | 303 | 305 | 1,632,000 |
| 2009/02/17 | 312 | 321 | 312 | 314 | 1,061,000 |
| 2009/02/16 | 313 | 320 | 312 | 316 | 1,260,000 |
| 2009/02/13 | 314 | 316 | 307 | 312 | 2,125,000 |
| 2009/02/12 | 322 | 324 | 313 | 314 | 1,703,000 |
| 2009/02/10 | 323 | 328 | 321 | 322 | 1,674,000 |
| 2009/02/09 | 319 | 322 | 313 | 314 | 1,594,000 |
| 2009/02/06 | 324 | 325 | 312 | 317 | 1,260,000 |
| 2009/02/05 | 322 | 322 | 312 | 314 | 2,020,000 |
| 2009/02/04 | 321 | 330 | 317 | 329 | 1,368,000 |
| 2009/02/03 | 327 | 332 | 324 | 326 | 1,144,000 |
| 2009/02/02 | 319 | 333 | 317 | 322 | 1,760,000 |
| 2009/01/30 | 325 | 331 | 322 | 329 | 1,527,000 |
| 2009/01/29 | 337 | 339 | 323 | 337 | 2,726,000 |
| 2009/01/28 | 334 | 337 | 326 | 336 | 1,411,000 |
| 2009/01/27 | 316 | 336 | 315 | 334 | 2,466,000 |
| 2009/01/26 | 318 | 320 | 310 | 311 | 1,598,000 |
| 2009/01/23 | 310 | 316 | 308 | 310 | 1,211,000 |
| 2009/01/22 | 309 | 319 | 303 | 316 | 2,624,000 |
| 2009/01/21 | 305 | 315 | 301 | 306 | 2,749,000 |
| 2009/01/20 | 315 | 319 | 310 | 314 | 1,507,000 |
| 2009/01/19 | 322 | 325 | 317 | 320 | 1,273,000 |
| 2009/01/16 | 307 | 318 | 301 | 316 | 2,899,000 |
| 2009/01/15 | 310 | 312 | 306 | 307 | 2,752,000 |
| 2009/01/14 | 332 | 333 | 324 | 325 | 2,815,000 |
| 2009/01/13 | 340 | 347 | 326 | 338 | 3,747,000 |
| 2009/01/09 | 332 | 345 | 327 | 344 | 3,418,000 |
| 2009/01/08 | 345 | 346 | 329 | 330 | 4,851,000 |
| 2009/01/07 | 357 | 360 | 351 | 352 | 2,335,000 |
| 2009/01/06 | 369 | 369 | 357 | 360 | 1,583,000 |
| 2009/01/05 | 372 | 372 | 353 | 364 | 1,275,000 |