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 |
|---|---|---|---|---|---|
| 2010/12/30 | 450 | 450 | 438 | 444 | 2,060,000 |
| 2010/12/29 | 459 | 460 | 447 | 452 | 2,790,000 |
| 2010/12/28 | 458 | 463 | 458 | 459 | 1,370,000 |
| 2010/12/27 | 457 | 461 | 457 | 458 | 1,133,000 |
| 2010/12/24 | 456 | 459 | 452 | 456 | 1,368,000 |
| 2010/12/22 | 457 | 466 | 457 | 459 | 1,837,000 |
| 2010/12/21 | 462 | 468 | 457 | 462 | 3,126,000 |
| 2010/12/20 | 473 | 474 | 460 | 460 | 3,614,000 |
| 2010/12/17 | 473 | 476 | 472 | 472 | 1,929,000 |
| 2010/12/16 | 477 | 478 | 472 | 475 | 1,936,000 |
| 2010/12/15 | 475 | 477 | 472 | 474 | 1,757,000 |
| 2010/12/14 | 475 | 484 | 473 | 477 | 3,024,000 |
| 2010/12/13 | 475 | 475 | 466 | 474 | 3,516,000 |
| 2010/12/10 | 473 | 473 | 462 | 465 | 6,437,000 |
| 2010/12/09 | 471 | 474 | 467 | 470 | 2,098,000 |
| 2010/12/08 | 469 | 477 | 468 | 470 | 2,624,000 |
| 2010/12/07 | 469 | 470 | 464 | 466 | 2,023,000 |
| 2010/12/06 | 466 | 475 | 465 | 473 | 1,351,000 |
| 2010/12/03 | 479 | 480 | 467 | 470 | 1,638,000 |
| 2010/12/02 | 471 | 476 | 469 | 472 | 2,284,000 |
| 2010/12/01 | 465 | 466 | 453 | 458 | 4,027,000 |
| 2010/11/30 | 473 | 476 | 466 | 466 | 2,570,000 |
| 2010/11/29 | 473 | 481 | 472 | 478 | 2,426,000 |
| 2010/11/26 | 475 | 479 | 474 | 475 | 2,100,000 |
| 2010/11/25 | 484 | 484 | 474 | 475 | 2,974,000 |
| 2010/11/24 | 473 | 480 | 470 | 477 | 3,115,000 |
| 2010/11/22 | 486 | 490 | 479 | 486 | 2,370,000 |
| 2010/11/19 | 480 | 483 | 473 | 481 | 2,938,000 |
| 2010/11/18 | 463 | 473 | 455 | 472 | 4,689,000 |
| 2010/11/17 | 464 | 469 | 458 | 464 | 2,745,000 |
| 2010/11/16 | 467 | 470 | 460 | 465 | 3,630,000 |
| 2010/11/15 | 458 | 469 | 452 | 468 | 4,830,000 |
| 2010/11/12 | 444 | 458 | 441 | 455 | 5,495,000 |
| 2010/11/11 | 444 | 447 | 442 | 444 | 2,284,000 |
| 2010/11/10 | 432 | 443 | 432 | 442 | 2,025,000 |
| 2010/11/09 | 432 | 435 | 428 | 430 | 1,812,000 |
| 2010/11/08 | 438 | 439 | 435 | 437 | 1,947,000 |
| 2010/11/05 | 431 | 440 | 430 | 432 | 2,817,000 |
| 2010/11/04 | 420 | 432 | 420 | 425 | 2,350,000 |
| 2010/11/02 | 408 | 415 | 406 | 414 | 2,131,000 |
| 2010/11/01 | 416 | 418 | 408 | 411 | 2,177,000 |
| 2010/10/29 | 409 | 416 | 406 | 413 | 4,672,000 |
| 2010/10/28 | 411 | 416 | 407 | 410 | 3,587,000 |
| 2010/10/27 | 421 | 423 | 408 | 415 | 2,777,000 |
| 2010/10/26 | 420 | 425 | 417 | 420 | 2,463,000 |
| 2010/10/25 | 419 | 421 | 411 | 417 | 4,209,000 |
| 2010/10/22 | 425 | 427 | 413 | 415 | 3,305,000 |
| 2010/10/21 | 420 | 430 | 417 | 430 | 3,097,000 |
| 2010/10/20 | 432 | 436 | 425 | 434 | 2,596,000 |
| 2010/10/19 | 440 | 447 | 439 | 442 | 2,487,000 |
| 2010/10/18 | 438 | 448 | 437 | 445 | 3,284,000 |
| 2010/10/15 | 429 | 441 | 422 | 434 | 5,552,000 |
| 2010/10/14 | 405 | 430 | 398 | 426 | 4,940,000 |
| 2010/10/13 | 407 | 413 | 399 | 402 | 1,474,000 |
| 2010/10/12 | 420 | 422 | 405 | 405 | 1,265,000 |
| 2010/10/08 | 420 | 430 | 417 | 417 | 3,031,000 |
| 2010/10/07 | 407 | 422 | 407 | 419 | 2,156,000 |
| 2010/10/06 | 398 | 406 | 396 | 406 | 1,839,000 |
| 2010/10/05 | 385 | 398 | 382 | 394 | 1,834,000 |
| 2010/10/04 | 392 | 396 | 386 | 389 | 1,426,000 |
| 2010/10/01 | 390 | 395 | 385 | 392 | 1,614,000 |
| 2010/09/30 | 405 | 409 | 388 | 388 | 2,851,000 |
| 2010/09/29 | 409 | 412 | 406 | 408 | 1,519,000 |
| 2010/09/28 | 400 | 408 | 400 | 406 | 1,778,000 |
| 2010/09/27 | 401 | 404 | 397 | 400 | 1,738,000 |
| 2010/09/24 | 387 | 401 | 382 | 393 | 2,359,000 |
| 2010/09/22 | 393 | 397 | 390 | 395 | 1,445,000 |
| 2010/09/21 | 405 | 406 | 392 | 395 | 2,409,000 |
| 2010/09/17 | 397 | 406 | 396 | 404 | 1,713,000 |
| 2010/09/16 | 407 | 408 | 398 | 400 | 2,014,000 |
| 2010/09/15 | 400 | 409 | 392 | 403 | 3,445,000 |
| 2010/09/14 | 405 | 405 | 398 | 400 | 1,363,000 |
| 2010/09/13 | 412 | 415 | 407 | 407 | 1,544,000 |
| 2010/09/10 | 399 | 413 | 399 | 408 | 3,897,000 |
| 2010/09/09 | 406 | 406 | 397 | 399 | 1,581,000 |
| 2010/09/08 | 408 | 408 | 397 | 400 | 1,860,000 |
| 2010/09/07 | 418 | 422 | 414 | 415 | 1,499,000 |
| 2010/09/06 | 418 | 425 | 411 | 425 | 2,050,000 |
| 2010/09/03 | 422 | 422 | 412 | 416 | 1,128,000 |
| 2010/09/02 | 418 | 420 | 409 | 417 | 1,871,000 |
| 2010/09/01 | 401 | 413 | 397 | 413 | 1,660,000 |
| 2010/08/31 | 417 | 418 | 403 | 404 | 2,004,000 |
| 2010/08/30 | 416 | 423 | 411 | 422 | 4,565,000 |
| 2010/08/27 | 390 | 415 | 389 | 413 | 4,941,000 |
| 2010/08/26 | 392 | 398 | 391 | 397 | 3,673,000 |
| 2010/08/25 | 380 | 386 | 377 | 386 | 2,839,000 |
| 2010/08/24 | 380 | 384 | 377 | 381 | 1,717,000 |
| 2010/08/23 | 377 | 383 | 376 | 382 | 1,529,000 |
| 2010/08/20 | 383 | 384 | 378 | 379 | 1,082,000 |
| 2010/08/19 | 387 | 391 | 387 | 390 | 1,003,000 |
| 2010/08/18 | 387 | 390 | 381 | 387 | 1,207,000 |
| 2010/08/17 | 377 | 385 | 376 | 384 | 1,015,000 |
| 2010/08/16 | 378 | 383 | 377 | 382 | 931,000 |
| 2010/08/13 | 376 | 384 | 375 | 382 | 3,150,000 |
| 2010/08/12 | 379 | 381 | 375 | 379 | 1,873,000 |
| 2010/08/11 | 394 | 395 | 385 | 387 | 1,866,000 |
| 2010/08/10 | 398 | 402 | 394 | 397 | 2,137,000 |
| 2010/08/09 | 390 | 395 | 389 | 394 | 1,942,000 |
| 2010/08/06 | 392 | 398 | 390 | 396 | 1,346,000 |
| 2010/08/05 | 395 | 402 | 393 | 397 | 1,792,000 |
| 2010/08/04 | 389 | 391 | 384 | 389 | 2,408,000 |
| 2010/08/03 | 393 | 397 | 386 | 393 | 1,708,000 |
| 2010/08/02 | 397 | 402 | 388 | 390 | 1,457,000 |
| 2010/07/30 | 400 | 401 | 391 | 392 | 1,965,000 |
| 2010/07/29 | 399 | 405 | 398 | 402 | 1,563,000 |
| 2010/07/28 | 402 | 407 | 400 | 406 | 1,753,000 |
| 2010/07/27 | 401 | 402 | 395 | 397 | 2,226,000 |
| 2010/07/26 | 401 | 403 | 398 | 401 | 1,869,000 |
| 2010/07/23 | 399 | 400 | 393 | 395 | 2,742,000 |
| 2010/07/22 | 391 | 398 | 388 | 391 | 3,014,000 |
| 2010/07/21 | 404 | 406 | 393 | 394 | 3,820,000 |
| 2010/07/20 | 402 | 408 | 401 | 402 | 1,944,000 |
| 2010/07/16 | 423 | 429 | 413 | 414 | 2,544,000 |
| 2010/07/15 | 431 | 435 | 426 | 428 | 1,810,000 |
| 2010/07/14 | 432 | 439 | 432 | 436 | 2,257,000 |
| 2010/07/13 | 432 | 433 | 422 | 423 | 2,165,000 |
| 2010/07/12 | 422 | 437 | 421 | 431 | 3,226,000 |
| 2010/07/09 | 429 | 431 | 418 | 421 | 3,659,000 |
| 2010/07/08 | 438 | 438 | 426 | 429 | 2,218,000 |
| 2010/07/07 | 427 | 430 | 420 | 425 | 3,034,000 |
| 2010/07/06 | 414 | 427 | 410 | 425 | 3,180,000 |
| 2010/07/05 | 412 | 419 | 412 | 417 | 2,459,000 |
| 2010/07/02 | 412 | 419 | 405 | 414 | 3,885,000 |
| 2010/07/01 | 426 | 426 | 409 | 412 | 3,743,000 |
| 2010/06/30 | 449 | 450 | 429 | 432 | 4,067,000 |
| 2010/06/29 | 462 | 465 | 452 | 457 | 1,559,000 |
| 2010/06/28 | 462 | 465 | 456 | 458 | 1,511,000 |
| 2010/06/25 | 462 | 467 | 455 | 460 | 2,250,000 |
| 2010/06/24 | 464 | 476 | 463 | 470 | 1,855,000 |
| 2010/06/23 | 472 | 474 | 467 | 467 | 1,127,000 |
| 2010/06/22 | 487 | 488 | 478 | 480 | 2,628,000 |
| 2010/06/21 | 482 | 487 | 479 | 485 | 1,826,000 |
| 2010/06/18 | 475 | 476 | 472 | 475 | 736,000 |
| 2010/06/17 | 471 | 475 | 468 | 472 | 1,287,000 |
| 2010/06/16 | 472 | 478 | 468 | 473 | 1,709,000 |
| 2010/06/15 | 472 | 475 | 465 | 468 | 2,016,000 |
| 2010/06/14 | 459 | 468 | 458 | 467 | 1,298,000 |
| 2010/06/11 | 451 | 455 | 447 | 452 | 4,764,000 |
| 2010/06/10 | 443 | 447 | 442 | 445 | 1,116,000 |
| 2010/06/09 | 443 | 446 | 437 | 440 | 2,578,000 |
| 2010/06/08 | 449 | 456 | 446 | 451 | 2,652,000 |
| 2010/06/07 | 461 | 461 | 451 | 457 | 3,164,000 |
| 2010/06/04 | 475 | 478 | 468 | 470 | 2,297,000 |
| 2010/06/03 | 465 | 477 | 462 | 475 | 1,831,000 |
| 2010/06/02 | 463 | 464 | 453 | 458 | 4,264,000 |
| 2010/06/01 | 474 | 478 | 468 | 471 | 3,550,000 |
| 2010/05/31 | 465 | 475 | 463 | 471 | 1,638,000 |
| 2010/05/28 | 468 | 474 | 463 | 470 | 3,642,000 |
| 2010/05/27 | 461 | 464 | 451 | 463 | 3,375,000 |
| 2010/05/26 | 460 | 466 | 458 | 461 | 3,796,000 |
| 2010/05/25 | 464 | 464 | 449 | 452 | 3,764,000 |
| 2010/05/24 | 462 | 475 | 456 | 472 | 2,642,000 |
| 2010/05/21 | 473 | 476 | 466 | 470 | 2,179,000 |
| 2010/05/20 | 477 | 487 | 472 | 481 | 2,481,000 |
| 2010/05/19 | 484 | 485 | 473 | 484 | 2,181,000 |
| 2010/05/18 | 495 | 501 | 490 | 492 | 1,975,000 |
| 2010/05/17 | 506 | 511 | 488 | 494 | 2,477,000 |
| 2010/05/14 | 517 | 523 | 509 | 516 | 2,789,000 |
| 2010/05/13 | 527 | 530 | 519 | 527 | 1,682,000 |
| 2010/05/12 | 528 | 531 | 521 | 523 | 1,640,000 |
| 2010/05/11 | 543 | 547 | 527 | 530 | 3,266,000 |
| 2010/05/10 | 517 | 535 | 512 | 533 | 4,567,000 |
| 2010/05/07 | 504 | 509 | 501 | 507 | 2,533,000 |
| 2010/05/06 | 538 | 540 | 525 | 531 | 2,810,000 |
| 2010/04/30 | 549 | 552 | 544 | 548 | 1,628,000 |
| 2010/04/28 | 546 | 547 | 536 | 542 | 3,737,000 |
| 2010/04/27 | 563 | 564 | 553 | 556 | 3,811,000 |
| 2010/04/26 | 563 | 571 | 560 | 563 | 3,182,000 |
| 2010/04/23 | 551 | 561 | 548 | 556 | 2,852,000 |
| 2010/04/22 | 551 | 561 | 547 | 557 | 2,533,000 |
| 2010/04/21 | 552 | 563 | 552 | 560 | 3,174,000 |
| 2010/04/20 | 553 | 557 | 546 | 551 | 4,115,000 |
| 2010/04/19 | 550 | 552 | 542 | 547 | 4,698,000 |
| 2010/04/16 | 570 | 573 | 553 | 553 | 7,848,000 |
| 2010/04/15 | 591 | 592 | 575 | 577 | 5,994,000 |
| 2010/04/14 | 605 | 605 | 588 | 594 | 6,615,000 |
| 2010/04/13 | 601 | 601 | 588 | 597 | 2,900,000 |
| 2010/04/12 | 595 | 603 | 589 | 598 | 4,028,000 |
| 2010/04/09 | 582 | 591 | 577 | 585 | 4,835,000 |
| 2010/04/08 | 574 | 590 | 573 | 587 | 3,469,000 |
| 2010/04/07 | 596 | 601 | 578 | 584 | 4,589,000 |
| 2010/04/06 | 600 | 607 | 585 | 590 | 7,154,000 |
| 2010/04/05 | 574 | 592 | 570 | 590 | 3,657,000 |
| 2010/04/02 | 569 | 574 | 555 | 567 | 6,282,000 |
| 2010/04/01 | 554 | 571 | 548 | 568 | 5,518,000 |
| 2010/03/31 | 542 | 556 | 537 | 550 | 5,204,000 |
| 2010/03/30 | 542 | 555 | 536 | 545 | 5,500,000 |
| 2010/03/29 | 510 | 535 | 510 | 534 | 3,922,000 |
| 2010/03/26 | 512 | 520 | 504 | 517 | 4,733,000 |
| 2010/03/25 | 514 | 514 | 503 | 504 | 4,601,000 |
| 2010/03/24 | 523 | 530 | 509 | 512 | 5,034,000 |
| 2010/03/23 | 527 | 536 | 527 | 529 | 2,940,000 |
| 2010/03/19 | 530 | 530 | 514 | 524 | 3,780,000 |
| 2010/03/18 | 532 | 539 | 528 | 530 | 2,364,000 |
| 2010/03/17 | 538 | 539 | 528 | 536 | 2,663,000 |
| 2010/03/16 | 535 | 537 | 529 | 531 | 2,797,000 |
| 2010/03/15 | 541 | 550 | 533 | 540 | 2,700,000 |
| 2010/03/12 | 555 | 555 | 542 | 545 | 5,536,000 |
| 2010/03/11 | 535 | 547 | 528 | 546 | 2,527,000 |
| 2010/03/10 | 543 | 546 | 531 | 534 | 2,318,000 |
| 2010/03/09 | 541 | 546 | 537 | 543 | 1,879,000 |
| 2010/03/08 | 528 | 544 | 527 | 544 | 2,378,000 |
| 2010/03/05 | 527 | 539 | 520 | 525 | 4,348,000 |
| 2010/03/04 | 500 | 517 | 499 | 517 | 4,494,000 |
| 2010/03/03 | 491 | 497 | 489 | 492 | 1,748,000 |
| 2010/03/02 | 494 | 498 | 486 | 495 | 2,288,000 |
| 2010/03/01 | 499 | 499 | 487 | 489 | 2,144,000 |
| 2010/02/26 | 489 | 502 | 486 | 494 | 3,555,000 |
| 2010/02/25 | 480 | 487 | 478 | 485 | 2,259,000 |
| 2010/02/24 | 482 | 488 | 477 | 480 | 2,333,000 |
| 2010/02/23 | 501 | 501 | 490 | 497 | 2,442,000 |
| 2010/02/22 | 500 | 504 | 490 | 497 | 2,104,000 |
| 2010/02/19 | 500 | 504 | 485 | 486 | 2,358,000 |
| 2010/02/18 | 483 | 499 | 483 | 495 | 3,498,000 |
| 2010/02/17 | 477 | 490 | 477 | 487 | 2,513,000 |
| 2010/02/16 | 473 | 477 | 463 | 469 | 1,538,000 |
| 2010/02/15 | 475 | 480 | 468 | 472 | 1,869,000 |
| 2010/02/12 | 482 | 488 | 476 | 480 | 3,228,000 |
| 2010/02/10 | 468 | 477 | 467 | 474 | 2,554,000 |
| 2010/02/09 | 460 | 468 | 455 | 460 | 1,599,000 |
| 2010/02/08 | 477 | 477 | 466 | 466 | 1,554,000 |
| 2010/02/05 | 478 | 487 | 471 | 476 | 3,756,000 |
| 2010/02/04 | 473 | 491 | 471 | 482 | 5,593,000 |
| 2010/02/03 | 453 | 475 | 453 | 472 | 3,952,000 |
| 2010/02/02 | 431 | 445 | 431 | 444 | 2,603,000 |
| 2010/02/01 | 435 | 436 | 424 | 432 | 3,322,000 |
| 2010/01/29 | 430 | 437 | 421 | 433 | 2,973,000 |
| 2010/01/28 | 440 | 443 | 432 | 438 | 1,891,000 |
| 2010/01/27 | 433 | 443 | 431 | 440 | 3,219,000 |
| 2010/01/26 | 451 | 455 | 439 | 440 | 2,075,000 |
| 2010/01/25 | 436 | 457 | 431 | 451 | 3,793,000 |
| 2010/01/22 | 450 | 452 | 436 | 443 | 5,262,000 |
| 2010/01/21 | 455 | 464 | 453 | 463 | 3,571,000 |
| 2010/01/20 | 461 | 467 | 456 | 460 | 2,446,000 |
| 2010/01/19 | 472 | 472 | 462 | 464 | 2,375,000 |
| 2010/01/18 | 479 | 479 | 467 | 477 | 2,399,000 |
| 2010/01/15 | 488 | 488 | 468 | 474 | 4,477,000 |
| 2010/01/14 | 477 | 478 | 466 | 472 | 3,215,000 |
| 2010/01/13 | 480 | 489 | 462 | 469 | 4,271,000 |
| 2010/01/12 | 472 | 475 | 458 | 466 | 3,239,000 |
| 2010/01/08 | 468 | 477 | 453 | 472 | 5,452,000 |
| 2010/01/07 | 459 | 472 | 453 | 454 | 5,306,000 |
| 2010/01/06 | 446 | 457 | 435 | 451 | 4,472,000 |
| 2010/01/05 | 439 | 444 | 429 | 438 | 4,352,000 |
| 2010/01/04 | 418 | 425 | 418 | 425 | 1,433,000 |