3069 (株)JFLAホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	15,290	15,290	15,070	15,200	42	152
2011-12-29	15,150	15,200	15,050	15,200	11	152
2011-12-28	15,010	15,250	15,010	15,250	10	152.50
2011-12-27	15,000	15,200	15,000	15,000	90	150
2011-12-26	15,000	15,090	14,990	15,000	79	150
2011-12-22	14,990	14,990	14,990	14,990	1	149.90
2011-12-21	14,900	14,900	14,820	14,860	14	148.60
2011-12-20	15,100	15,200	14,900	14,900	56	149
2011-12-19	15,100	15,200	14,820	15,200	52	152
2011-12-16	15,000	15,150	14,950	15,150	37	151.50
2011-12-15	15,000	15,150	14,960	14,960	73	149.60
2011-12-14	15,050	15,150	14,980	15,150	40	151.50
2011-12-13	15,150	15,150	15,000	15,000	35	150
2011-12-12	15,100	15,190	15,000	15,190	95	151.90
2011-12-09	15,100	15,100	15,000	15,000	28	150
2011-12-08	15,100	15,100	15,100	15,100	11	151
2011-12-07	15,100	15,100	14,960	15,100	41	151
2011-12-06	15,100	15,100	15,000	15,100	24	151
2011-12-05	14,990	15,000	14,900	15,000	34	150
2011-12-02	14,940	14,950	14,940	14,950	20	149.50
2011-12-01	14,810	14,950	14,810	14,950	31	149.50
2011-11-30	14,950	14,950	14,800	14,800	25	148
2011-11-29	14,800	15,000	14,800	14,810	34	148.10
2011-11-28	14,820	15,000	14,800	15,000	122	150
2011-11-25	14,800	14,800	14,800	14,800	10	148
2011-11-24	14,620	14,790	14,530	14,530	42	145.30
2011-11-22	14,800	14,800	14,620	14,620	15	146.20
2011-11-21	14,770	14,770	14,770	14,770	5	147.70
2011-11-18	14,610	14,700	14,610	14,700	11	147
2011-11-17	14,520	14,610	14,520	14,610	25	146.10
2011-11-16	14,500	14,800	14,430	14,500	21	145
2011-11-15	14,800	14,800	14,520	14,520	11	145.20
2011-11-14	14,600	14,650	14,600	14,650	3	146.50
2011-11-11	14,850	14,860	14,500	14,600	17	146
2011-11-10	14,400	14,400	14,380	14,400	18	144
2011-11-09	14,440	14,900	14,440	14,900	40	149
2011-11-08	14,500	14,900	14,500	14,900	19	149
2011-11-07	14,730	14,740	14,450	14,450	26	144.50
2011-11-04	14,400	14,430	14,400	14,430	16	144.30
2011-11-02	14,400	14,500	14,400	14,500	14	145
2011-11-01	14,400	14,830	14,400	14,400	17	144
2011-10-31	14,250	14,490	14,250	14,490	35	144.90
2011-10-28	14,300	14,500	14,260	14,260	20	142.60
2011-10-27	14,250	14,270	14,230	14,260	24	142.60
2011-10-26	14,500	14,500	14,300	14,500	20	145
2011-10-25	14,270	14,580	14,270	14,580	11	145.80
2011-10-24	14,260	14,260	14,250	14,260	12	142.60
2011-10-21	14,260	14,260	14,260	14,260	2	142.60
2011-10-20	14,640	14,640	14,260	14,260	30	142.60
2011-10-19	14,500	14,500	14,500	14,500	10	145
2011-10-18	14,520	14,600	14,520	14,520	21	145.20
2011-10-17	14,770	14,770	14,520	14,520	32	145.20
2011-10-14	14,510	14,780	14,510	14,780	12	147.80
2011-10-13	14,650	14,650	14,510	14,630	12	146.30
2011-10-12	14,200	14,900	14,200	14,700	40	147
2011-10-11	14,160	14,250	14,160	14,170	45	141.70
2011-10-07	14,130	14,270	14,130	14,200	26	142
2011-10-06	14,380	14,380	14,110	14,130	25	141.30
2011-10-05	14,500	14,500	14,070	14,380	37	143.80
2011-10-04	14,400	14,450	14,030	14,280	32	142.80
2011-10-03	14,450	14,450	14,010	14,010	45	140.10
2011-09-30	14,500	14,500	14,450	14,450	20	144.50
2011-09-29	14,250	14,500	14,150	14,300	74	143
2011-09-28	13,710	14,450	13,710	14,250	316	142.50
2011-09-27	15,500	15,500	15,400	15,410	288	154.10
2011-09-26	15,450	15,460	15,280	15,400	214	154
2011-09-22	15,450	15,500	15,400	15,450	163	154.50
2011-09-21	15,490	15,500	15,470	15,490	80	154.90
2011-09-20	15,490	15,490	15,200	15,480	182	154.80
2011-09-16	15,200	15,200	15,100	15,140	62	151.40
2011-09-15	15,290	15,300	15,110	15,110	57	151.10
2011-09-14	15,280	15,290	15,100	15,100	57	151
2011-09-13	15,050	15,200	15,050	15,200	34	152
2011-09-12	15,300	15,300	15,080	15,100	116	151
2011-09-09	15,300	15,300	15,260	15,300	49	153
2011-09-08	15,200	15,300	15,160	15,300	65	153
2011-09-07	15,210	15,250	15,150	15,250	65	152.50
2011-09-06	15,190	15,190	15,170	15,180	42	151.80
2011-09-05	15,150	15,200	15,150	15,200	52	152
2011-09-02	15,210	15,210	15,200	15,200	17	152
2011-09-01	15,110	15,190	15,050	15,050	68	150.50
2011-08-31	15,120	15,120	15,010	15,110	36	151.10
2011-08-30	15,100	15,100	14,960	15,090	60	150.90
2011-08-29	15,090	15,100	15,000	15,100	40	151
2011-08-26	15,090	15,090	14,960	15,090	8	150.90
2011-08-25	15,100	15,100	14,920	14,930	57	149.30
2011-08-24	15,000	15,000	14,960	14,960	19	149.60
2011-08-23	15,000	15,100	15,000	15,000	13	150
2011-08-22	15,100	15,100	15,010	15,100	38	151
2011-08-19	14,950	15,010	14,950	15,010	20	150.10
2011-08-18	15,000	15,000	14,850	15,000	25	150
2011-08-16	14,990	15,000	14,990	15,000	31	150
2011-08-15	14,670	14,700	14,650	14,700	33	147
2011-08-12	14,870	14,900	14,710	14,710	23	147.10
2011-08-11	14,690	14,890	14,650	14,890	34	148.90
2011-08-10	15,000	15,000	14,660	14,970	50	149.70
2011-08-09	14,890	14,900	14,510	14,900	88	149
2011-08-08	14,910	15,100	14,900	14,900	47	149
2011-08-05	14,900	14,980	14,900	14,910	70	149.10
2011-08-04	15,000	15,050	14,910	14,950	34	149.50
2011-08-03	15,000	15,000	14,820	14,990	41	149.90
2011-08-02	15,000	15,000	14,850	14,950	28	149.50
2011-08-01	15,230	15,230	14,900	14,900	50	149
2011-07-29	14,930	14,940	14,850	14,850	54	148.50
2011-07-28	15,010	15,010	14,930	14,930	48	149.30
2011-07-27	15,000	15,010	15,000	15,010	42	150.10
2011-07-26	14,990	15,000	14,920	15,000	62	150
2011-07-25	14,860	14,990	14,860	14,990	27	149.90
2011-07-22	15,000	15,000	14,850	14,990	21	149.90
2011-07-21	15,000	15,000	14,800	14,960	37	149.60
2011-07-20	14,900	14,990	14,800	14,840	78	148.40
2011-07-19	14,890	14,890	14,800	14,870	39	148.70
2011-07-15	14,620	14,850	14,600	14,850	19	148.50
2011-07-14	14,760	14,760	14,610	14,610	16	146.10
2011-07-13	14,680	14,700	14,660	14,660	30	146.60
2011-07-12	14,780	14,780	14,600	14,650	23	146.50
2011-07-11	14,590	14,790	14,590	14,650	38	146.50
2011-07-08	14,520	14,600	14,460	14,460	89	144.60
2011-07-07	14,510	14,520	14,500	14,500	37	145
2011-07-06	14,500	14,600	14,500	14,600	68	146
2011-07-05	14,780	14,790	14,450	14,520	42	145.20
2011-07-04	14,850	14,850	14,470	14,600	138	146
2011-07-01	14,650	14,680	14,610	14,650	30	146.50
2011-06-30	14,680	14,690	14,600	14,650	50	146.50
2011-06-29	14,670	14,680	14,400	14,680	61	146.80
2011-06-28	14,450	14,450	14,300	14,310	39	143.10
2011-06-27	14,440	14,450	14,220	14,300	46	143
2011-06-24	14,220	14,220	14,220	14,220	6	142.20
2011-06-23	14,480	14,480	14,350	14,360	14	143.60
2011-06-22	14,490	14,490	14,350	14,490	34	144.90
2011-06-21	14,690	14,700	14,360	14,360	52	143.60
2011-06-20	14,470	14,750	14,450	14,450	42	144.50
2011-06-17	14,900	14,900	14,480	14,480	79	144.80
2011-06-16	14,000	14,350	14,000	14,350	26	143.50
2011-06-15	13,950	13,950	13,850	13,850	13	138.50
2011-06-14	13,810	13,900	13,810	13,900	37	139
2011-06-13	13,810	13,820	13,810	13,810	28	138.10
2011-06-10	13,920	13,920	13,810	13,810	11	138.10
2011-06-09	13,760	13,900	13,760	13,760	35	137.60
2011-06-08	13,680	13,800	13,680	13,790	12	137.90
2011-06-07	13,700	13,790	13,700	13,700	24	137
2011-06-06	13,770	13,770	13,700	13,700	47	137
2011-06-03	13,750	13,960	13,720	13,750	78	137.50
2011-06-02	13,980	13,990	13,900	13,980	49	139.80
2011-06-01	13,970	13,980	13,810	13,980	25	139.80
2011-05-31	13,750	13,970	13,750	13,880	21	138.80
2011-05-30	13,710	13,980	13,710	13,720	58	137.20
2011-05-27	13,850	13,970	13,680	13,970	24	139.70
2011-05-26	13,830	13,830	13,680	13,790	18	137.90
2011-05-25	13,990	14,000	13,990	14,000	21	140
2011-05-24	13,590	14,000	13,590	14,000	27	140
2011-05-23	13,800	13,800	13,450	13,500	74	135
2011-05-20	13,950	13,950	13,760	13,760	31	137.60
2011-05-19	13,950	13,950	13,950	13,950	2	139.50
2011-05-18	14,090	14,090	13,810	14,090	27	140.90
2011-05-17	14,150	14,150	13,830	14,000	31	140
2011-05-16	14,180	14,180	13,760	14,100	27	141
2011-05-13	13,800	13,900	13,720	13,720	21	137.20
2011-05-12	13,860	13,950	13,860	13,950	8	139.50
2011-05-11	14,300	14,300	13,950	13,950	20	139.50
2011-05-10	14,340	14,340	13,950	13,950	22	139.50
2011-05-09	14,000	14,050	14,000	14,050	20	140.50
2011-05-06	13,990	14,000	13,660	14,000	60	140
2011-05-02	13,610	14,000	13,610	13,670	20	136.70
2011-04-28	13,600	13,900	13,600	13,600	27	136
2011-04-27	13,500	13,500	13,450	13,450	7	134.50
2011-04-26	13,420	13,420	13,400	13,400	11	134
2011-04-25	13,630	13,630	13,500	13,500	25	135
2011-04-22	13,650	13,650	13,630	13,630	10	136.30
2011-04-21	13,850	13,890	13,650	13,800	21	138
2011-04-20	13,800	13,900	13,800	13,850	9	138.50
2011-04-19	13,610	13,900	13,400	13,600	59	136
2011-04-18	13,310	13,610	13,310	13,610	7	136.10
2011-04-15	13,300	13,500	13,000	13,160	30	131.60
2011-04-14	13,730	13,730	12,900	13,300	150	133
2011-04-13	13,450	13,730	13,450	13,730	9	137.30
2011-04-12	13,500	13,700	13,470	13,700	43	137
2011-04-11	13,500	14,000	13,500	14,000	47	140
2011-04-08	13,500	13,500	13,250	13,500	17	135
2011-04-07	13,500	13,500	13,500	13,500	6	135
2011-04-06	13,300	13,590	13,200	13,500	51	135
2011-04-05	13,740	13,740	13,300	13,300	34	133
2011-04-04	13,200	13,780	13,200	13,760	37	137.60
2011-04-01	13,550	13,800	13,100	13,100	67	131
2011-03-31	13,370	13,550	13,370	13,550	26	135.50
2011-03-30	13,810	13,980	13,310	13,360	94	133.60
2011-03-29	12,700	13,470	12,700	13,310	233	133.10
2011-03-28	15,010	15,100	15,010	15,100	270	151
2011-03-25	14,950	15,080	14,920	15,000	131	150
2011-03-24	15,020	15,020	14,810	14,860	120	148.60
2011-03-23	15,050	15,050	14,900	14,910	122	149.10
2011-03-22	14,900	15,000	14,600	14,900	148	149
2011-03-18	13,800	14,550	13,800	14,490	89	144.90
2011-03-17	12,030	12,990	12,030	12,990	153	129.90
2011-03-16	11,910	13,000	11,770	12,600	198	126
2011-03-15	12,700	12,700	9,860	12,500	436	125
2011-03-14	12,100	13,000	11,760	12,810	412	128.10
2011-03-11	15,460	15,480	15,360	15,360	116	153.60
2011-03-10	15,550	15,550	15,380	15,380	260	153.80
2011-03-09	15,580	15,640	15,450	15,450	376	154.50
2011-03-08	15,600	15,650	15,470	15,520	111	155.20
2011-03-07	15,670	15,670	15,480	15,550	168	155.50
2011-03-04	15,650	15,650	15,470	15,480	212	154.80
2011-03-03	15,670	15,670	15,500	15,540	183	155.40
2011-03-02	15,510	15,670	15,470	15,660	66	156.60
2011-03-01	15,790	15,790	15,400	15,470	290	154.70
2011-02-28	15,700	15,700	15,400	15,450	273	154.50
2011-02-25	15,560	15,600	15,400	15,500	138	155
2011-02-24	15,600	15,600	15,400	15,410	185	154.10
2011-02-23	15,450	15,600	15,450	15,600	224	156
2011-02-22	15,410	15,410	15,390	15,400	101	154
2011-02-21	15,490	15,490	15,400	15,410	195	154.10
2011-02-18	15,410	15,470	15,380	15,400	155	154
2011-02-17	15,520	15,520	15,360	15,400	201	154
2011-02-16	15,480	15,500	15,480	15,500	61	155
2011-02-15	15,450	15,450	15,350	15,370	105	153.70
2011-02-14	15,450	15,510	15,380	15,430	292	154.30
2011-02-10	15,580	15,580	15,330	15,450	189	154.50
2011-02-09	15,550	15,550	15,430	15,530	96	155.30
2011-02-08	15,510	15,530	15,330	15,530	246	155.30
2011-02-07	15,460	15,480	15,320	15,410	137	154.10
2011-02-04	15,400	15,400	15,270	15,390	230	153.90
2011-02-03	15,400	15,470	15,350	15,440	106	154.40
2011-02-02	15,450	15,450	15,330	15,400	139	154
2011-02-01	15,450	15,480	15,390	15,460	40	154.60
2011-01-31	15,590	15,590	15,340	15,460	225	154.60
2011-01-28	15,700	15,780	15,560	15,590	112	155.90
2011-01-27	15,790	15,790	15,600	15,680	119	156.80
2011-01-26	15,730	15,790	15,600	15,600	69	156
2011-01-25	15,700	15,740	15,600	15,680	122	156.80
2011-01-24	15,600	15,790	15,600	15,610	112	156.10
2011-01-21	15,710	15,810	15,580	15,600	70	156
2011-01-20	15,550	15,580	15,300	15,310	172	153.10
2011-01-19	15,820	15,820	15,530	15,600	157	156
2011-01-18	15,800	15,800	15,620	15,700	65	157
2011-01-17	15,690	15,700	15,550	15,580	93	155.80
2011-01-14	15,790	15,790	15,540	15,700	179	157
2011-01-13	15,790	15,790	15,410	15,790	212	157.90
2011-01-12	16,000	16,000	15,400	15,800	196	158
2011-01-11	15,990	15,990	15,820	15,900	142	159
2011-01-07	15,900	15,910	15,510	15,780	181	157.80
2011-01-06	16,080	16,580	15,880	16,290	286	162.90
2011-01-05	15,880	16,470	15,850	16,020	97	160.20
2011-01-04	15,800	16,540	15,800	15,840	63	158.40

分割・併合履歴： [2012-09-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2011年度]

3069 (株)JFLAホールディングスの時系列データ [2011年度]