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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,178 | 1,215 | 1,173 | 1,201 | 1,600,900 |
| 2022/12/29 | 1,230 | 1,234 | 1,182 | 1,186 | 1,905,000 |
| 2022/12/28 | 1,198 | 1,233 | 1,190 | 1,229 | 3,843,800 |
| 2022/12/27 | 1,212 | 1,255 | 1,212 | 1,237 | 5,605,700 |
| 2022/12/26 | 1,160 | 1,173 | 1,156 | 1,172 | 1,017,800 |
| 2022/12/23 | 1,155 | 1,162 | 1,141 | 1,153 | 1,033,600 |
| 2022/12/22 | 1,146 | 1,160 | 1,137 | 1,160 | 1,527,200 |
| 2022/12/21 | 1,132 | 1,145 | 1,110 | 1,141 | 1,621,100 |
| 2022/12/20 | 1,170 | 1,188 | 1,123 | 1,135 | 2,648,500 |
| 2022/12/19 | 1,163 | 1,168 | 1,153 | 1,163 | 1,325,900 |
| 2022/12/16 | 1,157 | 1,165 | 1,151 | 1,164 | 1,506,800 |
| 2022/12/15 | 1,146 | 1,162 | 1,136 | 1,154 | 1,282,000 |
| 2022/12/14 | 1,154 | 1,160 | 1,132 | 1,137 | 1,505,700 |
| 2022/12/13 | 1,166 | 1,168 | 1,152 | 1,162 | 1,012,600 |
| 2022/12/12 | 1,158 | 1,165 | 1,142 | 1,164 | 1,354,800 |
| 2022/12/09 | 1,164 | 1,178 | 1,158 | 1,161 | 1,576,700 |
| 2022/12/08 | 1,150 | 1,165 | 1,140 | 1,162 | 1,541,000 |
| 2022/12/07 | 1,128 | 1,151 | 1,121 | 1,146 | 1,290,000 |
| 2022/12/06 | 1,129 | 1,135 | 1,111 | 1,123 | 875,100 |
| 2022/12/05 | 1,114 | 1,128 | 1,106 | 1,120 | 1,143,000 |
| 2022/12/02 | 1,135 | 1,135 | 1,108 | 1,112 | 1,545,500 |
| 2022/12/01 | 1,147 | 1,159 | 1,139 | 1,143 | 1,300,500 |
| 2022/11/30 | 1,153 | 1,181 | 1,153 | 1,159 | 1,746,000 |
| 2022/11/29 | 1,138 | 1,166 | 1,127 | 1,163 | 1,531,800 |
| 2022/11/28 | 1,149 | 1,157 | 1,128 | 1,132 | 1,171,200 |
| 2022/11/25 | 1,139 | 1,139 | 1,129 | 1,134 | 633,300 |
| 2022/11/24 | 1,131 | 1,147 | 1,128 | 1,135 | 986,600 |
| 2022/11/22 | 1,131 | 1,143 | 1,128 | 1,133 | 1,231,400 |
| 2022/11/21 | 1,128 | 1,134 | 1,113 | 1,123 | 914,300 |
| 2022/11/18 | 1,119 | 1,129 | 1,108 | 1,121 | 1,358,100 |
| 2022/11/17 | 1,098 | 1,127 | 1,098 | 1,119 | 2,170,900 |
| 2022/11/16 | 1,096 | 1,104 | 1,078 | 1,095 | 2,140,300 |
| 2022/11/15 | 1,116 | 1,116 | 1,096 | 1,100 | 1,806,600 |
| 2022/11/14 | 1,145 | 1,146 | 1,100 | 1,101 | 2,431,100 |
| 2022/11/11 | 1,168 | 1,169 | 1,128 | 1,143 | 4,019,700 |
| 2022/11/10 | 1,150 | 1,168 | 1,150 | 1,162 | 2,094,600 |
| 2022/11/09 | 1,168 | 1,171 | 1,148 | 1,160 | 1,660,700 |
| 2022/11/08 | 1,188 | 1,197 | 1,164 | 1,168 | 2,149,500 |
| 2022/11/07 | 1,201 | 1,205 | 1,179 | 1,182 | 1,793,300 |
| 2022/11/04 | 1,213 | 1,232 | 1,210 | 1,211 | 1,314,100 |
| 2022/11/02 | 1,199 | 1,236 | 1,194 | 1,221 | 2,533,800 |
| 2022/11/01 | 1,200 | 1,202 | 1,181 | 1,202 | 1,365,200 |
| 2022/10/31 | 1,180 | 1,202 | 1,177 | 1,202 | 1,826,800 |
| 2022/10/28 | 1,178 | 1,192 | 1,172 | 1,174 | 2,999,300 |
| 2022/10/27 | 1,182 | 1,184 | 1,167 | 1,177 | 1,905,300 |
| 2022/10/26 | 1,177 | 1,181 | 1,160 | 1,172 | 1,851,800 |
| 2022/10/25 | 1,166 | 1,182 | 1,151 | 1,175 | 2,076,400 |
| 2022/10/24 | 1,215 | 1,218 | 1,161 | 1,166 | 2,582,100 |
| 2022/10/21 | 1,240 | 1,247 | 1,207 | 1,211 | 2,762,000 |
| 2022/10/20 | 1,196 | 1,256 | 1,193 | 1,249 | 3,844,000 |
| 2022/10/19 | 1,219 | 1,220 | 1,197 | 1,202 | 3,390,700 |
| 2022/10/18 | 1,207 | 1,240 | 1,204 | 1,225 | 3,063,600 |
| 2022/10/17 | 1,183 | 1,206 | 1,175 | 1,195 | 2,570,000 |
| 2022/10/14 | 1,169 | 1,172 | 1,151 | 1,170 | 2,907,300 |
| 2022/10/13 | 1,180 | 1,185 | 1,148 | 1,160 | 3,001,500 |
| 2022/10/12 | 1,200 | 1,219 | 1,139 | 1,182 | 4,986,000 |
| 2022/10/11 | 1,200 | 1,245 | 1,200 | 1,217 | 2,834,000 |
| 2022/10/07 | 1,175 | 1,206 | 1,172 | 1,200 | 1,839,300 |
| 2022/10/06 | 1,189 | 1,215 | 1,185 | 1,197 | 2,400,900 |
| 2022/10/05 | 1,202 | 1,209 | 1,179 | 1,189 | 1,438,100 |
| 2022/10/04 | 1,175 | 1,212 | 1,169 | 1,197 | 2,365,000 |
| 2022/10/03 | 1,165 | 1,171 | 1,131 | 1,155 | 2,180,300 |
| 2022/09/30 | 1,173 | 1,192 | 1,169 | 1,176 | 2,006,200 |
| 2022/09/29 | 1,175 | 1,188 | 1,163 | 1,183 | 2,180,600 |
| 2022/09/28 | 1,183 | 1,183 | 1,114 | 1,149 | 3,973,300 |
| 2022/09/27 | 1,184 | 1,204 | 1,172 | 1,194 | 1,489,600 |
| 2022/09/26 | 1,205 | 1,214 | 1,187 | 1,190 | 1,608,400 |
| 2022/09/22 | 1,191 | 1,205 | 1,188 | 1,202 | 1,023,400 |
| 2022/09/21 | 1,198 | 1,206 | 1,184 | 1,201 | 1,102,800 |
| 2022/09/20 | 1,210 | 1,215 | 1,192 | 1,203 | 1,346,400 |
| 2022/09/16 | 1,203 | 1,208 | 1,191 | 1,199 | 2,114,400 |
| 2022/09/15 | 1,220 | 1,222 | 1,199 | 1,208 | 1,157,400 |
| 2022/09/14 | 1,198 | 1,223 | 1,195 | 1,211 | 1,881,900 |
| 2022/09/13 | 1,217 | 1,224 | 1,195 | 1,220 | 1,475,400 |
| 2022/09/12 | 1,209 | 1,246 | 1,201 | 1,218 | 2,717,900 |
| 2022/09/09 | 1,186 | 1,195 | 1,175 | 1,187 | 1,726,900 |
| 2022/09/08 | 1,158 | 1,182 | 1,152 | 1,179 | 1,972,700 |
| 2022/09/07 | 1,124 | 1,145 | 1,120 | 1,141 | 1,604,600 |
| 2022/09/06 | 1,130 | 1,133 | 1,108 | 1,124 | 1,048,000 |
| 2022/09/05 | 1,139 | 1,150 | 1,126 | 1,127 | 1,214,700 |
| 2022/09/02 | 1,122 | 1,161 | 1,121 | 1,139 | 2,949,900 |
| 2022/09/01 | 1,101 | 1,119 | 1,099 | 1,116 | 1,720,100 |
| 2022/08/31 | 1,076 | 1,111 | 1,075 | 1,106 | 1,845,900 |
| 2022/08/30 | 1,082 | 1,091 | 1,073 | 1,089 | 1,249,900 |
| 2022/08/29 | 1,096 | 1,098 | 1,084 | 1,090 | 2,003,700 |
| 2022/08/26 | 1,103 | 1,114 | 1,099 | 1,110 | 1,246,300 |
| 2022/08/25 | 1,105 | 1,116 | 1,093 | 1,101 | 1,145,200 |
| 2022/08/24 | 1,129 | 1,129 | 1,098 | 1,106 | 1,347,000 |
| 2022/08/23 | 1,065 | 1,125 | 1,063 | 1,123 | 2,187,900 |
| 2022/08/22 | 1,071 | 1,074 | 1,066 | 1,074 | 819,600 |
| 2022/08/19 | 1,079 | 1,084 | 1,072 | 1,080 | 536,400 |
| 2022/08/18 | 1,081 | 1,085 | 1,072 | 1,078 | 812,400 |
| 2022/08/17 | 1,084 | 1,094 | 1,082 | 1,086 | 966,100 |
| 2022/08/16 | 1,082 | 1,082 | 1,069 | 1,073 | 794,000 |
| 2022/08/15 | 1,082 | 1,088 | 1,075 | 1,082 | 809,800 |
| 2022/08/12 | 1,086 | 1,088 | 1,070 | 1,088 | 1,027,000 |
| 2022/08/10 | 1,072 | 1,074 | 1,057 | 1,070 | 963,700 |
| 2022/08/09 | 1,082 | 1,091 | 1,070 | 1,074 | 789,200 |
| 2022/08/08 | 1,064 | 1,077 | 1,056 | 1,072 | 891,400 |
| 2022/08/05 | 1,067 | 1,079 | 1,066 | 1,071 | 917,200 |
| 2022/08/04 | 1,071 | 1,075 | 1,063 | 1,072 | 907,300 |
| 2022/08/03 | 1,079 | 1,079 | 1,054 | 1,069 | 1,221,200 |
| 2022/08/02 | 1,107 | 1,109 | 1,082 | 1,083 | 1,304,100 |
| 2022/08/01 | 1,100 | 1,110 | 1,083 | 1,109 | 1,600,500 |
| 2022/07/29 | 1,105 | 1,117 | 1,098 | 1,115 | 1,868,500 |
| 2022/07/28 | 1,103 | 1,104 | 1,087 | 1,100 | 1,193,200 |
| 2022/07/27 | 1,100 | 1,104 | 1,089 | 1,100 | 1,354,200 |
| 2022/07/26 | 1,098 | 1,111 | 1,098 | 1,107 | 1,474,900 |
| 2022/07/25 | 1,085 | 1,097 | 1,082 | 1,090 | 1,318,600 |
| 2022/07/22 | 1,068 | 1,094 | 1,063 | 1,087 | 1,457,400 |
| 2022/07/21 | 1,059 | 1,081 | 1,059 | 1,074 | 1,462,700 |
| 2022/07/20 | 1,060 | 1,074 | 1,052 | 1,069 | 1,264,600 |
| 2022/07/19 | 1,051 | 1,057 | 1,041 | 1,054 | 1,383,800 |
| 2022/07/15 | 1,050 | 1,051 | 1,017 | 1,027 | 2,001,400 |
| 2022/07/14 | 1,052 | 1,059 | 1,046 | 1,055 | 1,060,900 |
| 2022/07/13 | 1,045 | 1,065 | 1,042 | 1,054 | 1,618,600 |
| 2022/07/12 | 1,072 | 1,072 | 1,038 | 1,046 | 1,664,800 |
| 2022/07/11 | 1,058 | 1,087 | 1,053 | 1,076 | 1,888,000 |
| 2022/07/08 | 1,039 | 1,060 | 1,027 | 1,041 | 2,444,300 |
| 2022/07/07 | 1,049 | 1,055 | 1,006 | 1,030 | 3,331,700 |
| 2022/07/06 | 1,090 | 1,090 | 1,041 | 1,054 | 2,553,100 |
| 2022/07/05 | 1,121 | 1,121 | 1,091 | 1,101 | 2,061,600 |
| 2022/07/04 | 1,201 | 1,201 | 1,095 | 1,107 | 3,673,300 |
| 2022/07/01 | 1,160 | 1,233 | 1,160 | 1,173 | 4,080,500 |
| 2022/06/30 | 1,154 | 1,173 | 1,153 | 1,160 | 1,926,000 |
| 2022/06/29 | 1,148 | 1,158 | 1,141 | 1,155 | 1,575,100 |
| 2022/06/28 | 1,123 | 1,149 | 1,118 | 1,148 | 2,044,500 |
| 2022/06/27 | 1,140 | 1,140 | 1,105 | 1,116 | 2,136,100 |
| 2022/06/24 | 1,137 | 1,138 | 1,107 | 1,117 | 2,442,900 |
| 2022/06/23 | 1,136 | 1,154 | 1,135 | 1,148 | 945,100 |
| 2022/06/22 | 1,142 | 1,142 | 1,117 | 1,132 | 1,137,000 |
| 2022/06/21 | 1,124 | 1,146 | 1,122 | 1,133 | 1,291,000 |
| 2022/06/20 | 1,124 | 1,126 | 1,098 | 1,116 | 1,269,600 |
| 2022/06/17 | 1,101 | 1,136 | 1,101 | 1,124 | 1,581,700 |
| 2022/06/16 | 1,131 | 1,158 | 1,129 | 1,134 | 1,854,900 |
| 2022/06/15 | 1,153 | 1,178 | 1,109 | 1,113 | 3,137,000 |
| 2022/06/14 | 1,145 | 1,150 | 1,123 | 1,140 | 1,873,900 |
| 2022/06/13 | 1,144 | 1,165 | 1,138 | 1,159 | 2,017,100 |
| 2022/06/10 | 1,154 | 1,175 | 1,143 | 1,159 | 3,072,800 |
| 2022/06/09 | 1,144 | 1,159 | 1,142 | 1,151 | 1,954,300 |
| 2022/06/08 | 1,144 | 1,145 | 1,131 | 1,140 | 2,114,600 |
| 2022/06/07 | 1,131 | 1,145 | 1,127 | 1,131 | 1,849,700 |
| 2022/06/06 | 1,084 | 1,136 | 1,080 | 1,132 | 3,242,000 |
| 2022/06/03 | 1,085 | 1,085 | 1,063 | 1,081 | 2,134,900 |
| 2022/06/02 | 1,077 | 1,081 | 1,057 | 1,071 | 2,278,900 |
| 2022/06/01 | 1,050 | 1,066 | 1,044 | 1,061 | 1,685,700 |
| 2022/05/31 | 1,044 | 1,056 | 1,029 | 1,041 | 1,885,400 |
| 2022/05/30 | 1,081 | 1,082 | 1,042 | 1,044 | 2,758,100 |
| 2022/05/27 | 1,030 | 1,075 | 1,029 | 1,070 | 3,251,800 |
| 2022/05/26 | 998 | 1,033 | 995 | 1,022 | 2,284,400 |
| 2022/05/25 | 987 | 997 | 982 | 988 | 971,300 |
| 2022/05/24 | 1,005 | 1,006 | 986 | 990 | 1,224,300 |
| 2022/05/23 | 1,002 | 1,007 | 987 | 1,001 | 1,173,000 |
| 2022/05/20 | 982 | 1,005 | 979 | 995 | 1,069,800 |
| 2022/05/19 | 973 | 990 | 969 | 988 | 1,359,500 |
| 2022/05/18 | 1,001 | 1,007 | 993 | 1,006 | 1,569,200 |
| 2022/05/17 | 987 | 1,007 | 978 | 1,004 | 1,501,900 |
| 2022/05/16 | 1,005 | 1,005 | 981 | 987 | 1,271,200 |
| 2022/05/13 | 970 | 1,002 | 966 | 1,000 | 1,592,100 |
| 2022/05/12 | 960 | 973 | 956 | 967 | 1,009,300 |
| 2022/05/11 | 985 | 985 | 962 | 969 | 1,199,200 |
| 2022/05/10 | 1,000 | 1,001 | 975 | 990 | 1,778,900 |
| 2022/05/09 | 1,008 | 1,015 | 994 | 1,000 | 1,984,500 |
| 2022/05/06 | 1,005 | 1,020 | 988 | 1,018 | 2,609,800 |
| 2022/05/02 | 976 | 1,007 | 967 | 1,000 | 1,783,800 |
| 2022/04/28 | 969 | 977 | 960 | 973 | 1,541,500 |
| 2022/04/27 | 939 | 977 | 937 | 974 | 2,148,600 |
| 2022/04/26 | 934 | 955 | 931 | 954 | 1,739,000 |
| 2022/04/25 | 950 | 950 | 930 | 934 | 1,641,500 |
| 2022/04/22 | 967 | 971 | 955 | 967 | 1,155,500 |
| 2022/04/21 | 970 | 983 | 966 | 975 | 1,493,400 |
| 2022/04/20 | 982 | 987 | 969 | 977 | 1,269,500 |
| 2022/04/19 | 978 | 979 | 962 | 970 | 1,432,100 |
| 2022/04/18 | 931 | 972 | 931 | 965 | 2,720,600 |
| 2022/04/15 | 953 | 955 | 931 | 933 | 2,166,700 |
| 2022/04/14 | 947 | 960 | 940 | 952 | 2,508,100 |
| 2022/04/13 | 964 | 965 | 911 | 943 | 6,444,800 |
| 2022/04/12 | 967 | 994 | 967 | 992 | 2,681,200 |
| 2022/04/11 | 974 | 981 | 959 | 974 | 1,951,700 |
| 2022/04/08 | 982 | 984 | 949 | 970 | 2,433,400 |
| 2022/04/07 | 993 | 1,000 | 970 | 978 | 1,976,900 |
| 2022/04/06 | 1,006 | 1,015 | 1,000 | 1,011 | 1,291,300 |
| 2022/04/05 | 1,003 | 1,025 | 999 | 1,007 | 1,629,500 |
| 2022/04/04 | 1,000 | 1,001 | 983 | 997 | 1,483,500 |
| 2022/04/01 | 990 | 1,002 | 977 | 1,000 | 1,730,400 |
| 2022/03/31 | 988 | 1,004 | 988 | 997 | 2,048,000 |
| 2022/03/30 | 1,009 | 1,012 | 987 | 1,004 | 2,214,600 |
| 2022/03/29 | 1,019 | 1,020 | 995 | 1,015 | 1,250,600 |
| 2022/03/28 | 1,021 | 1,028 | 1,012 | 1,017 | 903,700 |
| 2022/03/25 | 1,035 | 1,045 | 1,012 | 1,022 | 2,004,600 |
| 2022/03/24 | 1,008 | 1,011 | 992 | 1,008 | 1,118,800 |
| 2022/03/23 | 1,013 | 1,019 | 1,000 | 1,017 | 1,232,100 |
| 2022/03/22 | 996 | 1,014 | 996 | 1,004 | 1,342,100 |
| 2022/03/18 | 981 | 989 | 975 | 986 | 1,994,200 |
| 2022/03/17 | 1,001 | 1,005 | 969 | 993 | 2,703,700 |
| 2022/03/16 | 971 | 998 | 962 | 993 | 2,478,700 |
| 2022/03/15 | 934 | 973 | 932 | 967 | 4,036,800 |
| 2022/03/14 | 909 | 950 | 909 | 942 | 4,281,800 |
| 2022/03/11 | 899 | 911 | 892 | 896 | 2,229,500 |
| 2022/03/10 | 895 | 927 | 895 | 911 | 2,624,300 |
| 2022/03/09 | 883 | 902 | 867 | 872 | 2,087,200 |
| 2022/03/08 | 895 | 910 | 882 | 885 | 2,360,900 |
| 2022/03/07 | 925 | 931 | 901 | 914 | 1,981,600 |
| 2022/03/04 | 955 | 963 | 931 | 933 | 2,363,500 |
| 2022/03/03 | 947 | 966 | 938 | 957 | 1,378,900 |
| 2022/03/02 | 936 | 949 | 930 | 938 | 2,140,900 |
| 2022/03/01 | 969 | 973 | 951 | 951 | 1,763,200 |
| 2022/02/28 | 972 | 980 | 958 | 962 | 1,640,400 |
| 2022/02/25 | 962 | 974 | 957 | 964 | 2,074,800 |
| 2022/02/24 | 994 | 1,007 | 967 | 979 | 3,410,800 |
| 2022/02/22 | 1,012 | 1,019 | 996 | 1,002 | 2,048,600 |
| 2022/02/21 | 1,042 | 1,043 | 1,029 | 1,030 | 2,202,000 |
| 2022/02/18 | 1,041 | 1,061 | 1,039 | 1,055 | 3,731,000 |
| 2022/02/17 | 1,071 | 1,086 | 1,055 | 1,059 | 4,346,700 |
| 2022/02/16 | 1,090 | 1,092 | 1,075 | 1,077 | 1,649,400 |
| 2022/02/15 | 1,082 | 1,097 | 1,072 | 1,077 | 1,872,300 |
| 2022/02/14 | 1,091 | 1,107 | 1,081 | 1,092 | 2,398,200 |
| 2022/02/10 | 1,101 | 1,112 | 1,091 | 1,107 | 1,428,500 |
| 2022/02/09 | 1,111 | 1,118 | 1,089 | 1,091 | 1,255,800 |
| 2022/02/08 | 1,079 | 1,104 | 1,079 | 1,102 | 1,578,400 |
| 2022/02/07 | 1,078 | 1,089 | 1,072 | 1,076 | 1,054,800 |
| 2022/02/04 | 1,067 | 1,088 | 1,053 | 1,085 | 1,810,700 |
| 2022/02/03 | 1,057 | 1,070 | 1,055 | 1,070 | 1,690,500 |
| 2022/02/02 | 1,019 | 1,060 | 1,015 | 1,058 | 2,557,100 |
| 2022/02/01 | 1,020 | 1,021 | 1,004 | 1,013 | 1,556,900 |
| 2022/01/31 | 1,022 | 1,030 | 1,016 | 1,026 | 1,171,300 |
| 2022/01/28 | 1,005 | 1,024 | 1,000 | 1,022 | 1,315,600 |
| 2022/01/27 | 1,002 | 1,014 | 991 | 999 | 2,055,900 |
| 2022/01/26 | 1,007 | 1,018 | 995 | 1,006 | 1,459,200 |
| 2022/01/25 | 1,029 | 1,030 | 1,002 | 1,009 | 1,865,500 |
| 2022/01/24 | 1,017 | 1,034 | 1,005 | 1,028 | 1,891,100 |
| 2022/01/21 | 1,005 | 1,020 | 997 | 1,020 | 2,462,900 |
| 2022/01/20 | 981 | 1,028 | 981 | 1,025 | 2,783,600 |
| 2022/01/19 | 979 | 999 | 979 | 987 | 1,687,900 |
| 2022/01/18 | 994 | 1,017 | 992 | 994 | 3,658,300 |
| 2022/01/17 | 1,014 | 1,028 | 993 | 997 | 3,342,800 |
| 2022/01/14 | 1,032 | 1,036 | 1,014 | 1,015 | 2,082,700 |
| 2022/01/13 | 1,035 | 1,040 | 1,023 | 1,037 | 1,310,500 |
| 2022/01/12 | 1,045 | 1,054 | 1,035 | 1,041 | 1,985,300 |
| 2022/01/11 | 1,025 | 1,055 | 1,024 | 1,054 | 1,672,700 |
| 2022/01/07 | 1,043 | 1,061 | 1,026 | 1,032 | 1,646,500 |
| 2022/01/06 | 1,061 | 1,064 | 1,039 | 1,044 | 2,120,500 |
| 2022/01/05 | 1,070 | 1,090 | 1,058 | 1,077 | 2,062,400 |
| 2022/01/04 | 1,050 | 1,062 | 1,032 | 1,060 | 1,467,000 |