3069 (株)JFLAホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	16,430	16,450	15,110	15,800	132	158
2010-12-29	16,600	16,950	16,430	16,450	99	164.50
2010-12-28	17,500	17,600	16,500	17,400	179	174
2010-12-27	15,110	17,800	15,110	17,800	228	178
2010-12-24	15,000	15,200	14,990	15,000	106	150
2010-12-22	15,100	15,150	15,000	15,000	33	150
2010-12-21	15,100	15,190	15,010	15,100	57	151
2010-12-20	14,900	15,170	14,900	15,170	61	151.70
2010-12-17	15,100	15,100	14,850	15,090	78	150.90
2010-12-16	15,000	15,000	14,680	14,700	100	147
2010-12-15	14,980	15,000	14,600	14,600	63	146
2010-12-14	14,590	14,900	14,590	14,900	53	149
2010-12-13	14,950	15,000	14,300	14,550	134	145.50
2010-12-10	14,530	14,800	14,300	14,800	31	148
2010-12-09	14,490	14,800	14,190	14,500	117	145
2010-12-08	14,000	14,300	13,900	14,300	56	143
2010-12-07	14,000	14,000	13,700	14,000	29	140
2010-12-06	13,310	13,990	13,310	13,990	43	139.90
2010-12-03	13,250	13,400	13,250	13,310	31	133.10
2010-12-02	13,690	13,800	13,310	13,400	47	134
2010-12-01	13,200	13,500	13,200	13,500	46	135
2010-11-30	13,060	13,300	13,060	13,080	18	130.80
2010-11-29	13,270	13,300	13,020	13,300	34	133
2010-11-26	13,300	13,300	13,000	13,150	49	131.50
2010-11-25	13,000	13,270	13,000	13,000	41	130
2010-11-24	12,970	13,290	12,900	13,070	39	130.70
2010-11-22	13,000	13,000	12,780	12,920	39	129.20
2010-11-19	13,000	13,000	12,720	12,980	36	129.80
2010-11-18	12,900	13,000	12,700	13,000	15	130
2010-11-17	12,700	12,740	12,700	12,740	25	127.40
2010-11-16	13,290	13,290	12,820	12,860	19	128.60
2010-11-15	12,900	13,490	12,700	12,800	51	128
2010-11-12	12,500	12,640	12,320	12,640	44	126.40
2010-11-11	12,270	12,520	12,210	12,300	17	123
2010-11-10	12,500	12,500	12,250	12,480	22	124.80
2010-11-09	12,500	12,500	12,110	12,440	41	124.40
2010-11-08	12,300	12,400	12,150	12,400	21	124
2010-11-05	12,100	12,110	12,100	12,110	16	121.10
2010-11-04	12,210	12,440	12,210	12,270	27	122.70
2010-11-02	12,100	12,450	12,100	12,450	25	124.50
2010-11-01	12,400	12,400	12,110	12,110	27	121.10
2010-10-29	12,500	12,650	12,410	12,410	22	124.10
2010-10-28	12,530	12,600	12,520	12,520	11	125.20
2010-10-27	12,520	12,530	12,520	12,530	14	125.30
2010-10-26	12,550	12,910	12,550	12,710	21	127.10
2010-10-25	12,530	12,550	12,530	12,550	21	125.50
2010-10-22	12,530	12,530	12,530	12,530	3	125.30
2010-10-20	13,070	13,070	12,500	12,900	39	129
2010-10-19	12,550	12,560	12,510	12,510	24	125.10
2010-10-18	12,690	12,690	12,530	12,530	46	125.30
2010-10-15	12,700	12,710	12,660	12,690	17	126.90
2010-10-14	12,700	12,880	12,510	12,880	58	128.80
2010-10-13	12,800	12,850	12,750	12,800	22	128
2010-10-12	13,000	13,300	12,700	12,720	67	127.20
2010-10-08	13,040	13,040	12,840	13,020	37	130.20
2010-10-07	13,120	13,120	12,840	12,840	30	128.40
2010-10-06	13,000	13,080	13,000	13,050	19	130.50
2010-10-05	13,110	13,110	13,000	13,100	65	131
2010-10-04	13,100	13,120	13,060	13,120	38	131.20
2010-10-01	13,190	13,300	13,070	13,070	36	130.70
2010-09-30	13,350	13,350	13,010	13,010	81	130.10
2010-09-29	13,390	13,400	13,000	13,050	68	130.50
2010-09-28	13,160	13,500	12,600	12,800	394	128
2010-09-27	15,100	15,200	14,960	14,960	303	149.60
2010-09-24	15,100	15,100	14,950	15,050	202	150.50
2010-09-22	15,160	15,160	14,970	14,970	165	149.70
2010-09-21	15,120	15,180	15,000	15,000	101	150
2010-09-17	15,050	15,200	14,970	14,970	77	149.70
2010-09-16	15,050	15,050	14,970	14,970	23	149.70
2010-09-15	15,200	15,250	14,970	15,010	110	150.10
2010-09-14	15,000	15,100	14,950	14,950	127	149.50
2010-09-13	15,170	15,170	14,820	15,060	82	150.60
2010-09-10	14,840	15,000	14,820	15,000	41	150
2010-09-09	15,000	15,000	14,900	15,000	16	150
2010-09-08	15,240	15,250	14,650	14,900	70	149
2010-09-07	15,250	15,250	14,820	15,240	70	152.40
2010-09-06	15,270	15,270	14,930	14,930	157	149.30
2010-09-03	15,250	15,260	15,240	15,250	29	152.50
2010-09-02	14,810	15,100	14,810	15,100	35	151
2010-09-01	14,700	15,400	14,600	14,800	63	148
2010-08-31	14,500	15,000	14,500	14,500	28	145
2010-08-30	14,300	14,620	14,210	14,500	88	145
2010-08-27	14,870	15,150	14,300	14,300	119	143
2010-08-26	15,000	15,160	14,900	14,980	62	149.80
2010-08-25	14,820	15,500	14,820	14,880	33	148.80
2010-08-24	15,000	15,500	15,000	15,080	34	150.80
2010-08-23	15,500	15,500	15,010	15,050	40	150.50
2010-08-20	14,700	15,290	14,700	15,250	16	152.50
2010-08-19	14,500	14,800	14,500	14,700	68	147
2010-08-18	15,700	15,700	15,050	15,050	104	150.50
2010-08-17	15,700	15,700	15,000	15,300	111	153
2010-08-16	15,600	15,780	15,300	15,300	53	153
2010-08-13	15,510	16,000	15,220	15,690	99	156.90
2010-08-12	15,200	15,970	15,050	15,220	128	152.20
2010-08-11	15,850	15,990	15,450	15,970	185	159.70
2010-08-10	15,370	15,370	14,520	14,950	100	149.50
2010-08-09	15,010	15,400	15,000	15,370	108	153.70
2010-08-06	15,500	15,500	15,060	15,060	102	150.60
2010-08-05	15,010	15,450	15,010	15,400	163	154
2010-08-04	14,700	14,980	14,560	14,900	63	149
2010-08-03	15,000	15,000	14,600	14,630	155	146.30
2010-08-02	14,250	14,840	13,930	14,500	276	145
2010-07-30	13,120	13,920	13,120	13,900	115	139
2010-07-29	13,080	13,150	13,000	13,100	62	131
2010-07-28	13,000	13,060	13,000	13,000	44	130
2010-07-27	13,000	13,100	12,930	12,960	24	129.60
2010-07-26	13,050	13,050	12,920	12,920	27	129.20
2010-07-23	13,090	13,090	12,820	12,900	34	129
2010-07-22	12,800	13,000	12,800	12,980	40	129.80
2010-07-21	12,790	13,000	12,740	12,790	47	127.90
2010-07-20	12,980	13,100	12,700	12,990	121	129.90
2010-07-16	12,900	12,900	12,700	12,900	35	129
2010-07-15	12,900	12,990	12,870	12,900	44	129
2010-07-14	12,980	12,990	12,860	12,900	33	129
2010-07-13	12,900	12,900	12,810	12,810	29	128.10
2010-07-12	12,850	12,950	12,500	12,800	127	128
2010-07-09	13,000	13,000	12,690	12,690	25	126.90
2010-07-08	12,980	12,990	12,620	12,620	32	126.20
2010-07-07	12,850	12,850	12,600	12,610	94	126.10
2010-07-06	12,700	12,930	12,700	12,750	54	127.50
2010-07-05	12,720	12,800	12,710	12,800	9	128
2010-07-02	12,520	12,700	12,520	12,700	18	127
2010-07-01	13,150	13,150	12,550	12,600	124	126
2010-06-30	12,820	12,900	12,760	12,900	61	129
2010-06-29	13,090	13,120	12,820	12,820	86	128.20
2010-06-28	12,990	13,070	12,700	12,900	80	129
2010-06-25	13,150	13,150	12,660	12,660	37	126.60
2010-06-24	12,500	12,880	12,500	12,660	36	126.60
2010-06-23	12,510	13,180	12,300	13,100	70	131
2010-06-22	12,950	13,000	12,450	12,530	115	125.30
2010-06-21	12,800	12,800	12,200	12,510	58	125.10
2010-06-18	13,400	13,400	12,550	12,800	179	128
2010-06-17	12,800	15,750	12,800	13,480	1,544	134.80
2010-06-16	12,600	12,800	12,500	12,750	46	127.50
2010-06-15	12,390	12,500	12,300	12,300	63	123
2010-06-14	12,380	12,390	12,150	12,390	33	123.90
2010-06-11	12,000	12,200	11,850	12,200	39	122
2010-06-10	11,900	12,000	11,840	11,840	33	118.40
2010-06-09	12,000	12,000	11,900	11,900	49	119
2010-06-08	12,180	12,180	11,870	12,000	21	120
2010-06-07	12,290	12,290	11,840	11,970	52	119.70
2010-06-04	12,020	12,290	12,020	12,290	29	122.90
2010-06-03	12,300	12,300	12,010	12,010	36	120.10
2010-06-02	11,900	12,300	11,900	12,300	3	123
2010-06-01	12,400	12,400	12,050	12,050	45	120.50
2010-05-31	11,800	11,900	11,800	11,900	16	119
2010-05-28	11,250	12,400	11,250	12,300	201	123
2010-05-27	10,610	11,410	10,600	11,000	75	110
2010-05-26	10,600	10,700	10,520	10,650	46	106.50
2010-05-25	10,800	10,800	10,610	10,660	54	106.60
2010-05-24	10,750	11,400	10,710	10,800	48	108
2010-05-21	11,000	11,000	10,690	10,970	123	109.70
2010-05-20	11,940	11,950	11,530	11,530	26	115.30
2010-05-19	11,800	11,800	11,000	11,780	145	117.80
2010-05-18	11,850	12,000	11,650	11,660	116	116.60
2010-05-17	12,000	12,100	11,800	11,850	237	118.50
2010-05-14	12,560	12,560	12,000	12,130	162	121.30
2010-05-13	12,180	12,650	12,000	12,650	193	126.50
2010-05-12	12,250	12,460	12,040	12,040	174	120.40
2010-05-11	12,600	12,600	12,250	12,250	209	122.50
2010-05-10	12,300	12,600	12,000	12,240	218	122.40
2010-05-07	12,500	12,770	12,000	12,300	591	123
2010-05-06	13,400	13,690	13,050	13,050	250	130.50
2010-04-30	13,710	14,170	13,400	13,770	454	137.70
2010-04-28	14,180	14,280	13,900	14,190	447	141.90
2010-04-27	14,700	16,720	13,900	14,200	2,217	142
2010-04-26	13,290	16,300	13,150	16,300	2,767	163
2010-04-23	12,500	13,410	11,730	13,300	1,008	133
2010-04-22	11,830	12,500	11,500	12,420	296	124.20
2010-04-21	11,510	11,830	11,510	11,830	150	118.30
2010-04-20	11,730	11,980	11,490	11,700	153	117
2010-04-19	12,290	12,290	11,810	11,840	166	118.40
2010-04-16	11,720	12,180	11,600	11,990	88	119.90
2010-04-15	11,660	12,200	11,520	12,000	124	120
2010-04-14	12,290	12,290	11,500	11,960	155	119.60
2010-04-13	12,510	12,700	12,000	12,200	181	122
2010-04-12	13,490	13,490	12,400	12,510	404	125.10
2010-04-09	13,740	13,740	12,220	12,590	992	125.90
2010-04-08	12,020	14,500	11,600	13,050	2,689	130.50
2010-04-07	11,190	11,970	11,000	11,690	932	116.90
2010-04-06	10,220	10,510	10,180	10,500	417	105
2010-04-05	11,200	11,200	10,170	11,120	360	111.20
2010-04-02	10,400	10,410	9,880	10,270	582	102.70
2010-04-01	10,800	10,800	10,210	10,370	325	103.70
2010-03-31	11,110	11,120	10,610	10,620	733	106.20
2010-03-30	11,980	11,980	11,110	11,600	820	116
2010-03-29	11,800	11,800	10,510	11,160	2,465	111.60
2010-03-26	12,900	14,500	12,030	13,000	5,139	130
2010-03-25	12,000	12,000	10,800	11,500	876	115
2010-03-24	12,570	12,570	12,000	12,200	838	122
2010-03-23	11,990	17,950	11,900	12,550	3,750	125.50
2010-03-19	12,260	12,260	12,260	12,260	1,670	122.60
2010-03-18	9,260	9,260	9,260	9,260	156	92.60
2010-03-17	7,760	7,760	7,760	7,760	94	77.60
2010-03-16	6,760	6,760	6,760	6,760	231	67.60
2010-03-15	5,370	5,810	5,170	5,760	1,175	57.60
2010-03-12	6,170	6,170	5,970	6,170	1,054	61.70
2010-03-11	4,510	5,170	4,500	5,170	407	51.70
2010-03-10	4,200	4,550	4,200	4,470	39	44.70
2010-03-09	4,200	4,300	4,100	4,300	116	43
2010-03-08	4,250	4,250	4,200	4,200	11	42
2010-03-05	4,200	4,250	4,170	4,250	32	42.50
2010-03-04	4,130	4,160	4,100	4,150	30	41.50
2010-03-03	4,105	4,175	4,105	4,175	26	41.75
2010-03-02	4,270	4,280	4,130	4,280	11	42.80
2010-03-01	4,195	4,300	4,160	4,260	14	42.60
2010-02-26	4,100	4,260	4,100	4,260	27	42.60
2010-02-25	4,150	4,160	4,100	4,160	14	41.60
2010-02-24	4,060	4,350	4,015	4,340	48	43.40
2010-02-23	4,330	4,330	4,100	4,200	13	42
2010-02-22	4,495	4,600	4,320	4,330	43	43.30
2010-02-19	4,500	4,500	4,305	4,495	56	44.95
2010-02-18	4,200	4,250	4,200	4,210	39	42.10
2010-02-17	5,000	5,000	4,350	4,350	71	43.50
2010-02-16	5,050	5,050	4,690	4,750	86	47.50
2010-02-15	5,400	5,500	4,580	5,000	157	50
2010-02-12	4,850	4,850	4,850	4,850	40	48.50
2010-02-10	4,030	4,150	4,030	4,150	27	41.50
2010-02-09	4,030	4,130	4,030	4,100	24	41
2010-02-08	4,245	4,275	4,010	4,275	46	42.75
2010-02-05	3,965	4,285	3,965	4,275	92	42.75
2010-02-04	4,240	4,250	4,200	4,245	20	42.45
2010-02-03	4,260	4,330	4,250	4,250	28	42.50
2010-02-02	4,300	4,500	4,180	4,300	54	43
2010-02-01	4,580	4,580	4,450	4,450	37	44.50
2010-01-29	4,500	4,585	4,495	4,495	44	44.95
2010-01-28	4,520	4,550	4,500	4,500	31	45
2010-01-27	4,550	4,830	4,500	4,500	87	45
2010-01-26	4,790	4,860	4,600	4,600	72	46
2010-01-25	5,100	5,100	4,780	4,990	94	49.90
2010-01-22	5,200	5,300	5,000	5,300	238	53
2010-01-21	6,470	6,470	5,320	5,650	759	56.50
2010-01-20	6,270	6,270	6,270	6,270	106	62.70
2010-01-19	4,690	5,270	4,690	5,270	143	52.70
2010-01-18	4,340	4,565	4,340	4,565	54	45.65
2010-01-15	3,960	4,300	3,960	4,200	122	42
2010-01-14	3,950	4,140	3,900	4,000	38	40
2010-01-13	4,100	4,110	3,910	3,950	35	39.50
2010-01-12	4,100	4,100	3,900	4,010	44	40.10
2010-01-08	4,100	4,210	4,100	4,150	19	41.50
2010-01-07	4,030	4,050	4,030	4,040	25	40.40
2010-01-06	4,210	4,210	4,020	4,020	33	40.20
2010-01-05	4,250	4,270	4,220	4,270	25	42.70
2010-01-04	4,200	4,400	4,130	4,400	15	44

分割・併合履歴： [2012-09-26]1株→100株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

3069 (株)JFLAホールディングス の時系列データ [2010年度]

3069 (株)JFLAホールディングスの時系列データ [2010年度]