3069 (株)JFLAホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	182	189	182	188	24,500	188
2012-12-27	181	185	178	181	36,100	181
2012-12-26	180	182	178	180	10,800	180
2012-12-25	179	180	177	178	20,600	178
2012-12-21	180	181	179	179	13,600	179
2012-12-20	178	181	177	180	20,400	180
2012-12-19	176	178	176	178	21,100	178
2012-12-18	180	181	172	176	59,000	176
2012-12-17	184	184	179	181	38,300	181
2012-12-14	182	185	178	185	51,200	185
2012-12-13	186	188	173	184	75,100	184
2012-12-12	195	212	186	187	238,100	187
2012-12-11	197	200	186	186	330,200	186
2012-12-10	167	216	167	216	509,000	216
2012-12-07	164	166	162	166	21,400	166
2012-12-06	164	164	162	164	5,400	164
2012-12-05	163	164	162	163	8,800	163
2012-12-04	163	164	161	162	5,600	162
2012-12-03	163	164	159	164	18,700	164
2012-11-30	162	163	161	162	5,100	162
2012-11-29	162	164	162	163	3,400	163
2012-11-28	164	164	161	163	5,500	163
2012-11-27	164	164	161	164	8,400	164
2012-11-26	164	164	160	163	7,000	163
2012-11-22	162	162	159	159	7,800	159
2012-11-21	162	162	158	162	18,800	162
2012-11-20	163	163	162	162	3,500	162
2012-11-19	161	165	161	163	6,700	163
2012-11-16	160	161	160	161	5,800	161
2012-11-15	160	160	158	160	3,500	160
2012-11-14	158	158	155	157	18,300	157
2012-11-13	160	161	158	159	4,300	159
2012-11-12	160	161	158	160	11,700	160
2012-11-09	164	164	158	159	40,600	159
2012-11-08	164	165	162	164	21,200	164
2012-11-07	164	165	162	164	13,800	164
2012-11-06	163	163	160	162	11,700	162
2012-11-05	159	164	159	160	10,300	160
2012-11-02	160	161	159	160	3,300	160
2012-11-01	159	160	158	160	1,500	160
2012-10-31	159	160	158	160	8,400	160
2012-10-30	158	162	158	158	10,700	158
2012-10-29	158	160	158	158	2,800	158
2012-10-26	157	159	156	158	8,000	158
2012-10-25	156	158	156	158	2,300	158
2012-10-24	156	159	156	157	1,900	157
2012-10-23	155	158	155	157	5,000	157
2012-10-22	157	158	154	157	15,000	157
2012-10-19	158	164	156	156	25,200	156
2012-10-18	158	159	157	159	10,700	159
2012-10-17	156	158	156	158	11,500	158
2012-10-16	156	156	155	155	1,600	155
2012-10-15	156	156	155	155	7,400	155
2012-10-12	155	156	154	155	6,000	155
2012-10-11	155	156	153	156	8,100	156
2012-10-10	155	155	153	154	7,600	154
2012-10-09	155	156	154	154	5,400	154
2012-10-05	155	156	153	155	9,700	155
2012-10-04	155	158	152	158	15,000	158
2012-10-03	153	158	153	156	11,200	156
2012-10-02	152	154	152	154	6,000	154
2012-10-01	155	155	153	154	9,700	154
2012-09-28	155	158	154	156	17,600	156
2012-09-27	152	154	151	154	12,000	154
2012-09-26	150	155	149	150	66,700	150
2012-09-25	16,370	16,540	16,300	16,540	603	165.40
2012-09-24	16,350	16,380	16,300	16,320	316	163.20
2012-09-21	16,400	16,400	16,300	16,390	177	163.90
2012-09-20	16,250	16,450	16,160	16,450	382	164.50
2012-09-19	16,250	16,300	16,160	16,250	230	162.50
2012-09-18	16,100	16,240	16,100	16,200	264	162
2012-09-14	16,050	16,100	16,030	16,100	183	161
2012-09-13	16,040	16,060	15,960	16,060	156	160.60
2012-09-12	16,030	16,080	15,960	16,040	188	160.40
2012-09-11	16,080	16,090	16,000	16,030	173	160.30
2012-09-10	16,190	16,190	16,000	16,150	151	161.50
2012-09-07	16,000	16,250	15,960	16,200	215	162
2012-09-06	16,150	16,200	15,990	16,100	175	161
2012-09-05	16,250	16,300	16,080	16,270	235	162.70
2012-09-04	16,280	16,280	16,100	16,280	128	162.80
2012-09-03	16,000	16,200	16,000	16,200	177	162
2012-08-31	16,000	16,040	15,900	15,990	169	159.90
2012-08-30	16,000	16,070	15,900	16,050	163	160.50
2012-08-29	15,870	16,000	15,840	16,000	119	160
2012-08-28	15,900	15,990	15,820	15,870	162	158.70
2012-08-27	16,050	16,050	15,900	15,900	171	159
2012-08-24	16,010	16,010	15,850	15,950	93	159.50
2012-08-23	15,940	16,080	15,900	16,000	92	160
2012-08-22	15,900	16,100	15,790	15,790	157	157.90
2012-08-21	15,800	15,950	15,770	15,800	99	158
2012-08-20	15,700	15,780	15,640	15,700	224	157
2012-08-17	15,680	15,680	15,560	15,650	104	156.50
2012-08-16	15,700	15,700	15,550	15,650	126	156.50
2012-08-15	15,500	15,700	15,500	15,700	116	157
2012-08-14	15,550	15,580	15,400	15,400	312	154
2012-08-13	15,630	15,630	15,430	15,590	227	155.90
2012-08-10	15,640	15,640	15,440	15,500	343	155
2012-08-09	15,800	15,800	15,500	15,650	192	156.50
2012-08-08	15,600	15,750	15,500	15,750	112	157.50
2012-08-07	15,700	15,800	15,600	15,600	144	156
2012-08-06	15,700	15,850	15,600	15,600	105	156
2012-08-03	15,880	16,000	15,400	15,400	476	154
2012-08-02	16,000	16,000	15,900	16,000	58	160
2012-08-01	15,990	16,000	15,850	16,000	30	160
2012-07-31	16,050	16,100	15,850	15,850	157	158.50
2012-07-30	15,900	16,000	15,810	15,950	40	159.50
2012-07-27	15,900	15,950	15,800	15,900	93	159
2012-07-26	15,800	15,900	15,730	15,800	88	158
2012-07-25	15,800	16,240	15,760	16,000	221	160
2012-07-24	15,920	16,000	15,800	15,800	143	158
2012-07-23	16,000	16,050	15,850	15,900	143	159
2012-07-20	16,150	16,150	15,950	16,070	68	160.70
2012-07-19	16,000	16,100	15,960	16,060	66	160.60
2012-07-18	16,590	16,590	15,700	16,050	322	160.50
2012-07-17	16,500	16,590	16,350	16,350	155	163.50
2012-07-13	16,600	16,600	16,430	16,590	109	165.90
2012-07-12	16,880	16,950	16,520	16,530	203	165.30
2012-07-11	16,800	16,880	16,360	16,880	165	168.80
2012-07-10	16,300	16,790	16,300	16,320	200	163.20
2012-07-09	16,100	16,250	16,060	16,200	126	162
2012-07-06	16,000	16,240	15,900	16,060	132	160.60
2012-07-05	15,780	15,900	15,780	15,800	105	158
2012-07-04	15,770	15,900	15,700	15,780	120	157.80
2012-07-03	16,300	16,400	15,600	15,600	303	156
2012-07-02	16,300	16,380	16,100	16,100	204	161
2012-06-29	16,450	16,800	16,000	16,240	324	162.40
2012-06-28	15,600	16,600	15,600	16,600	355	166
2012-06-27	15,590	15,600	15,490	15,600	268	156
2012-06-26	15,480	15,640	15,400	15,500	151	155
2012-06-25	15,440	15,500	15,400	15,500	157	155
2012-06-22	15,300	15,440	15,300	15,440	60	154.40
2012-06-21	15,370	15,370	15,250	15,300	192	153
2012-06-20	15,440	15,490	15,300	15,300	131	153
2012-06-19	15,400	15,400	15,300	15,300	108	153
2012-06-18	15,350	15,390	15,300	15,370	98	153.70
2012-06-15	15,360	15,360	15,250	15,250	110	152.50
2012-06-14	15,330	15,440	15,270	15,440	61	154.40
2012-06-13	15,400	15,400	15,280	15,330	131	153.30
2012-06-12	15,430	15,480	15,300	15,300	130	153
2012-06-11	15,500	15,600	15,300	15,300	133	153
2012-06-08	15,480	15,550	15,300	15,300	117	153
2012-06-07	15,490	15,490	15,300	15,400	62	154
2012-06-06	15,590	15,650	15,300	15,300	127	153
2012-06-05	15,300	15,500	15,300	15,400	35	154
2012-06-04	15,500	15,550	15,200	15,200	239	152
2012-06-01	15,550	15,580	15,400	15,430	71	154.30
2012-05-31	15,510	15,600	15,370	15,450	92	154.50
2012-05-30	15,700	15,700	15,500	15,600	71	156
2012-05-29	15,600	15,600	15,380	15,400	147	154
2012-05-28	15,540	15,540	15,450	15,450	44	154.50
2012-05-25	15,450	15,500	15,400	15,430	139	154.30
2012-05-24	15,490	15,500	15,450	15,450	112	154.50
2012-05-23	15,500	15,540	15,450	15,540	110	155.40
2012-05-22	15,600	15,650	15,460	15,500	90	155
2012-05-21	15,600	15,600	15,500	15,500	35	155
2012-05-18	15,430	15,700	15,410	15,420	44	154.20
2012-05-17	15,410	15,450	15,400	15,450	50	154.50
2012-05-16	15,420	15,420	15,400	15,400	41	154
2012-05-15	15,480	15,700	15,460	15,460	91	154.60
2012-05-14	15,500	15,600	15,480	15,590	117	155.90
2012-05-11	15,580	15,580	15,490	15,500	43	155
2012-05-10	15,470	15,500	15,470	15,500	19	155
2012-05-09	15,700	15,700	15,460	15,470	46	154.70
2012-05-08	15,550	15,650	15,460	15,500	64	155
2012-05-07	15,910	15,910	15,500	15,500	148	155
2012-05-02	15,590	15,850	15,590	15,800	58	158
2012-05-01	15,750	15,750	15,450	15,600	151	156
2012-04-27	15,500	15,550	15,500	15,550	32	155.50
2012-04-26	15,780	15,780	15,500	15,500	76	155
2012-04-25	15,710	15,710	15,360	15,550	285	155.50
2012-04-24	16,000	16,000	15,700	15,700	64	157
2012-04-23	15,720	15,840	15,720	15,840	16	158.40
2012-04-20	15,800	15,800	15,800	15,800	11	158
2012-04-19	15,550	15,800	15,500	15,800	118	158
2012-04-18	15,600	15,650	15,410	15,410	131	154.10
2012-04-17	15,360	15,620	15,360	15,620	99	156.20
2012-04-16	15,500	15,550	15,360	15,360	149	153.60
2012-04-13	15,500	15,630	15,460	15,460	96	154.60
2012-04-12	15,600	15,680	15,490	15,490	185	154.90
2012-04-11	15,700	15,800	15,600	15,600	121	156
2012-04-10	15,700	15,700	15,690	15,690	52	156.90
2012-04-09	15,880	15,890	15,700	15,700	142	157
2012-04-06	15,860	15,890	15,780	15,890	14	158.90
2012-04-05	15,760	15,860	15,750	15,860	44	158.60
2012-04-04	15,910	15,990	15,750	15,760	110	157.60
2012-04-03	15,800	15,980	15,800	15,950	79	159.50
2012-04-02	16,000	16,080	15,710	15,710	189	157.10
2012-03-30	15,770	16,000	15,600	15,900	67	159
2012-03-29	16,100	16,200	15,790	15,790	381	157.90
2012-03-28	15,900	16,490	15,900	16,200	779	162
2012-03-27	17,150	17,490	16,900	17,490	393	174.90
2012-03-26	17,300	17,300	16,860	17,200	471	172
2012-03-23	17,110	17,230	17,000	17,230	73	172.30
2012-03-22	17,000	17,100	16,800	17,000	136	170
2012-03-21	16,950	17,050	16,750	16,970	226	169.70
2012-03-19	17,150	17,170	16,800	16,800	326	168
2012-03-16	17,120	17,150	16,960	16,960	120	169.60
2012-03-15	17,170	17,290	16,960	16,960	161	169.60
2012-03-14	16,930	17,150	16,930	17,150	107	171.50
2012-03-13	17,180	17,200	16,930	16,930	127	169.30
2012-03-12	17,210	17,300	17,000	17,000	291	170
2012-03-09	17,400	17,400	17,200	17,200	204	172
2012-03-08	17,490	17,550	17,400	17,400	121	174
2012-03-07	17,500	17,500	17,400	17,450	85	174.50
2012-03-06	17,380	17,550	17,380	17,550	50	175.50
2012-03-05	17,500	17,500	17,300	17,300	212	173
2012-03-02	17,500	17,550	17,450	17,450	102	174.50
2012-03-01	17,500	17,530	17,310	17,370	74	173.70
2012-02-29	17,200	17,500	17,200	17,500	71	175
2012-02-28	17,690	17,690	17,000	17,200	340	172
2012-02-27	17,500	17,600	17,350	17,600	135	176
2012-02-24	17,490	17,490	17,300	17,300	100	173
2012-02-23	17,400	17,480	17,150	17,150	216	171.50
2012-02-22	17,200	17,260	17,100	17,150	122	171.50
2012-02-21	17,200	17,200	17,000	17,200	89	172
2012-02-20	17,400	17,480	17,200	17,200	94	172
2012-02-17	17,880	17,880	17,330	17,400	98	174
2012-02-16	18,180	18,180	17,510	17,510	72	175.10
2012-02-15	18,500	18,510	17,800	18,000	67	180
2012-02-14	17,800	18,500	17,800	18,500	109	185
2012-02-13	17,120	17,800	17,120	17,800	57	178
2012-02-10	17,300	17,560	17,130	17,210	63	172.10
2012-02-09	17,400	17,510	17,400	17,510	58	175.10
2012-02-08	17,350	17,500	17,350	17,480	34	174.80
2012-02-07	17,440	17,450	17,350	17,350	37	173.50
2012-02-06	17,240	17,390	17,120	17,390	69	173.90
2012-02-03	16,860	17,240	16,860	17,070	32	170.70
2012-02-02	16,850	17,240	16,850	16,970	25	169.70
2012-02-01	17,240	17,240	16,810	17,240	55	172.40
2012-01-31	17,270	17,270	16,800	17,240	88	172.40
2012-01-30	16,490	16,600	16,490	16,550	27	165.50
2012-01-27	16,200	16,490	16,200	16,270	31	162.70
2012-01-26	16,500	16,500	16,300	16,490	80	164.90
2012-01-25	16,190	16,280	16,120	16,280	36	162.80
2012-01-24	16,050	16,110	16,050	16,100	65	161
2012-01-23	16,000	16,050	15,810	16,050	58	160.50
2012-01-20	15,930	15,970	15,810	15,810	29	158.10
2012-01-19	15,850	15,970	15,600	15,970	90	159.70
2012-01-18	15,800	15,850	15,710	15,710	50	157.10
2012-01-17	15,830	15,880	15,800	15,800	75	158
2012-01-16	15,500	15,740	15,500	15,740	33	157.40
2012-01-13	15,500	15,650	15,500	15,510	47	155.10
2012-01-12	15,640	15,660	15,520	15,520	53	155.20
2012-01-11	15,400	15,640	15,400	15,640	59	156.40
2012-01-10	15,270	15,500	15,270	15,350	49	153.50
2012-01-06	15,400	15,400	15,260	15,270	25	152.70
2012-01-05	15,260	15,260	15,260	15,260	5	152.60
2012-01-04	15,300	15,320	15,150	15,320	57	153.20

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 [2012年度]

3069 (株)JFLAホールディングスの時系列データ [2012年度]