ＪＦＬＡホールディングス(3069)の株価時系列情報
ＪＦＬＡホールディングス(3069)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 41,150 | 41,200 | 41,000 | 41,000 | 14 |
| 2007/12/27 | 40,450 | 41,200 | 40,450 | 41,150 | 35 |
| 2007/12/26 | 40,400 | 40,450 | 40,400 | 40,450 | 15 |
| 2007/12/25 | 40,200 | 40,250 | 40,100 | 40,100 | 30 |
| 2007/12/21 | 40,050 | 40,100 | 40,000 | 40,100 | 45 |
| 2007/12/20 | 40,200 | 40,300 | 40,000 | 40,300 | 32 |
| 2007/12/19 | 40,050 | 40,200 | 40,050 | 40,200 | 25 |
| 2007/12/18 | 40,850 | 40,850 | 40,000 | 40,050 | 20 |
| 2007/12/17 | 40,550 | 40,700 | 40,100 | 40,100 | 65 |
| 2007/12/14 | 40,550 | 40,800 | 40,550 | 40,550 | 23 |
| 2007/12/13 | 40,500 | 40,550 | 40,500 | 40,550 | 6 |
| 2007/12/12 | 40,400 | 40,400 | 40,300 | 40,400 | 14 |
| 2007/12/11 | 40,600 | 40,700 | 40,500 | 40,500 | 35 |
| 2007/12/10 | 40,750 | 40,750 | 40,350 | 40,500 | 26 |
| 2007/12/07 | 40,200 | 40,850 | 40,000 | 40,750 | 45 |
| 2007/12/06 | 40,000 | 40,300 | 40,000 | 40,200 | 17 |
| 2007/12/05 | 40,000 | 40,150 | 39,900 | 40,150 | 27 |
| 2007/12/04 | 39,900 | 40,000 | 39,850 | 40,000 | 17 |
| 2007/12/03 | 39,900 | 39,950 | 39,900 | 39,900 | 30 |
| 2007/11/30 | 40,000 | 40,100 | 39,900 | 39,900 | 42 |
| 2007/11/29 | 39,850 | 40,000 | 39,800 | 40,000 | 47 |
| 2007/11/28 | 39,700 | 40,000 | 39,700 | 39,850 | 21 |
| 2007/11/27 | 40,000 | 40,000 | 39,750 | 39,750 | 26 |
| 2007/11/26 | 40,000 | 40,000 | 40,000 | 40,000 | 27 |
| 2007/11/22 | 39,700 | 40,000 | 39,650 | 40,000 | 34 |
| 2007/11/21 | 39,950 | 40,000 | 39,800 | 39,800 | 41 |
| 2007/11/20 | 40,000 | 40,150 | 40,000 | 40,000 | 23 |
| 2007/11/19 | 40,000 | 40,000 | 40,000 | 40,000 | 9 |
| 2007/11/16 | 40,100 | 40,200 | 39,900 | 40,000 | 32 |
| 2007/11/15 | 40,050 | 40,250 | 40,000 | 40,000 | 24 |
| 2007/11/14 | 40,050 | 40,100 | 39,800 | 40,100 | 44 |
| 2007/11/13 | 40,000 | 40,300 | 39,900 | 40,100 | 31 |
| 2007/11/12 | 39,900 | 40,000 | 39,800 | 40,000 | 66 |
| 2007/11/09 | 40,050 | 40,100 | 39,900 | 39,900 | 68 |
| 2007/11/08 | 40,000 | 40,050 | 39,950 | 40,050 | 35 |
| 2007/11/07 | 40,200 | 40,200 | 40,000 | 40,000 | 41 |
| 2007/11/06 | 40,100 | 40,200 | 40,000 | 40,200 | 88 |
| 2007/11/05 | 40,100 | 40,100 | 40,050 | 40,100 | 43 |
| 2007/11/02 | 40,050 | 40,300 | 40,000 | 40,300 | 61 |
| 2007/11/01 | 40,100 | 40,200 | 40,100 | 40,200 | 43 |
| 2007/10/31 | 40,250 | 40,250 | 40,150 | 40,150 | 40 |
| 2007/10/30 | 40,700 | 40,700 | 40,250 | 40,250 | 24 |
| 2007/10/29 | 40,450 | 40,550 | 40,300 | 40,500 | 47 |
| 2007/10/26 | 40,500 | 40,600 | 40,350 | 40,400 | 56 |
| 2007/10/25 | 41,000 | 41,100 | 40,550 | 40,600 | 33 |
| 2007/10/24 | 42,600 | 42,600 | 40,550 | 41,000 | 176 |
| 2007/10/23 | 40,300 | 40,300 | 40,200 | 40,250 | 28 |
| 2007/10/22 | 40,300 | 41,000 | 40,100 | 40,950 | 42 |
| 2007/10/19 | 40,450 | 40,500 | 40,400 | 40,400 | 45 |
| 2007/10/18 | 40,500 | 40,500 | 40,400 | 40,450 | 29 |
| 2007/10/17 | 40,800 | 40,800 | 40,450 | 40,450 | 25 |
| 2007/10/16 | 40,500 | 41,100 | 40,500 | 40,600 | 23 |
| 2007/10/15 | 40,600 | 40,800 | 40,600 | 40,700 | 28 |
| 2007/10/12 | 41,300 | 41,300 | 40,200 | 41,000 | 46 |
| 2007/10/11 | 41,400 | 41,400 | 40,850 | 41,300 | 16 |
| 2007/10/10 | 40,900 | 41,850 | 40,900 | 40,900 | 35 |
| 2007/10/09 | 40,650 | 40,850 | 40,650 | 40,850 | 48 |
| 2007/10/05 | 40,500 | 40,650 | 40,500 | 40,650 | 19 |
| 2007/10/04 | 40,250 | 40,400 | 40,050 | 40,400 | 46 |
| 2007/10/03 | 40,350 | 40,400 | 40,250 | 40,300 | 40 |
| 2007/10/02 | 40,700 | 40,700 | 40,100 | 40,600 | 38 |
| 2007/10/01 | 41,000 | 41,200 | 40,300 | 41,200 | 43 |
| 2007/09/28 | 40,150 | 40,900 | 40,150 | 40,900 | 54 |
| 2007/09/27 | 40,000 | 40,500 | 39,950 | 40,150 | 73 |
| 2007/09/26 | 39,900 | 40,000 | 39,700 | 39,900 | 82 |
| 2007/09/25 | 39,450 | 40,650 | 39,450 | 39,600 | 245 |
| 2007/09/21 | 43,600 | 43,700 | 43,200 | 43,450 | 251 |
| 2007/09/20 | 43,000 | 43,200 | 42,700 | 43,200 | 123 |
| 2007/09/19 | 42,900 | 42,950 | 42,600 | 42,850 | 72 |
| 2007/09/18 | 42,600 | 42,800 | 42,600 | 42,700 | 72 |
| 2007/09/14 | 42,700 | 42,800 | 42,550 | 42,600 | 29 |
| 2007/09/13 | 42,700 | 42,700 | 42,400 | 42,700 | 62 |
| 2007/09/12 | 42,900 | 42,950 | 42,550 | 42,600 | 41 |
| 2007/09/11 | 42,400 | 42,750 | 42,100 | 42,400 | 66 |
| 2007/09/10 | 42,200 | 42,450 | 42,000 | 42,400 | 39 |
| 2007/09/07 | 42,400 | 42,500 | 42,000 | 42,000 | 84 |
| 2007/09/06 | 42,000 | 42,200 | 41,900 | 42,200 | 44 |
| 2007/09/05 | 42,350 | 42,350 | 42,000 | 42,000 | 57 |
| 2007/09/04 | 42,000 | 42,000 | 41,900 | 42,000 | 108 |
| 2007/09/03 | 41,950 | 42,400 | 41,750 | 41,900 | 128 |
| 2007/08/31 | 42,500 | 42,500 | 41,900 | 42,400 | 54 |
| 2007/08/30 | 42,200 | 42,500 | 41,600 | 42,500 | 61 |
| 2007/08/29 | 42,100 | 42,100 | 41,900 | 42,000 | 53 |
| 2007/08/28 | 42,900 | 42,900 | 42,000 | 42,050 | 132 |
| 2007/08/27 | 42,500 | 42,700 | 42,200 | 42,350 | 51 |
| 2007/08/24 | 42,650 | 42,650 | 42,150 | 42,200 | 38 |
| 2007/08/23 | 42,200 | 42,600 | 41,900 | 42,550 | 104 |
| 2007/08/22 | 42,600 | 42,600 | 42,300 | 42,300 | 20 |
| 2007/08/21 | 42,500 | 42,550 | 42,300 | 42,300 | 51 |
| 2007/08/20 | 42,000 | 42,400 | 42,000 | 42,200 | 58 |
| 2007/08/17 | 42,700 | 42,700 | 42,000 | 42,000 | 112 |
| 2007/08/16 | 43,100 | 43,100 | 42,600 | 42,650 | 68 |
| 2007/08/15 | 43,000 | 43,300 | 43,000 | 43,100 | 36 |
| 2007/08/14 | 43,000 | 43,100 | 43,000 | 43,100 | 25 |
| 2007/08/13 | 43,050 | 43,800 | 43,000 | 43,000 | 40 |
| 2007/08/10 | 44,000 | 44,200 | 43,300 | 43,300 | 39 |
| 2007/08/09 | 43,600 | 43,800 | 43,300 | 43,800 | 42 |
| 2007/08/08 | 43,300 | 43,500 | 43,250 | 43,300 | 34 |
| 2007/08/07 | 43,300 | 43,450 | 43,250 | 43,300 | 23 |
| 2007/08/06 | 43,500 | 43,500 | 43,200 | 43,200 | 25 |
| 2007/08/03 | 43,200 | 43,250 | 43,200 | 43,200 | 23 |
| 2007/08/02 | 43,600 | 43,800 | 43,100 | 43,400 | 39 |
| 2007/08/01 | 43,500 | 43,500 | 43,050 | 43,100 | 66 |
| 2007/07/31 | 43,100 | 43,600 | 43,100 | 43,400 | 24 |
| 2007/07/30 | 42,550 | 43,000 | 42,550 | 42,900 | 47 |
| 2007/07/27 | 43,000 | 43,050 | 42,800 | 42,850 | 54 |
| 2007/07/26 | 43,900 | 44,000 | 43,050 | 43,050 | 59 |
| 2007/07/25 | 43,950 | 43,950 | 43,200 | 43,900 | 83 |
| 2007/07/24 | 44,050 | 44,050 | 43,950 | 43,950 | 41 |
| 2007/07/23 | 44,500 | 44,600 | 43,950 | 43,950 | 83 |
| 2007/07/20 | 45,000 | 45,000 | 43,950 | 44,600 | 87 |
| 2007/07/19 | 45,000 | 45,000 | 44,700 | 45,000 | 54 |
| 2007/07/18 | 44,600 | 44,900 | 44,500 | 44,900 | 95 |
| 2007/07/17 | 44,100 | 44,500 | 44,000 | 44,500 | 110 |
| 2007/07/13 | 43,900 | 43,950 | 43,800 | 43,900 | 51 |
| 2007/07/12 | 43,700 | 43,800 | 43,600 | 43,700 | 54 |
| 2007/07/11 | 43,600 | 43,600 | 43,350 | 43,600 | 70 |
| 2007/07/10 | 43,500 | 43,800 | 43,250 | 43,350 | 114 |
| 2007/07/09 | 43,450 | 43,500 | 43,200 | 43,500 | 68 |
| 2007/07/06 | 42,900 | 42,950 | 42,800 | 42,950 | 69 |
| 2007/07/05 | 42,500 | 42,800 | 42,500 | 42,800 | 69 |
| 2007/07/04 | 42,400 | 42,500 | 42,300 | 42,350 | 46 |
| 2007/07/03 | 42,200 | 42,300 | 42,200 | 42,200 | 51 |
| 2007/07/02 | 42,000 | 42,400 | 41,950 | 42,050 | 75 |
| 2007/06/29 | 41,850 | 42,000 | 41,850 | 42,000 | 67 |
| 2007/06/28 | 41,850 | 41,900 | 41,800 | 41,850 | 62 |
| 2007/06/27 | 41,850 | 41,850 | 41,800 | 41,850 | 29 |
| 2007/06/26 | 41,850 | 41,850 | 41,800 | 41,850 | 57 |
| 2007/06/25 | 41,800 | 41,900 | 41,650 | 41,800 | 53 |
| 2007/06/22 | 41,800 | 41,850 | 41,600 | 41,650 | 73 |
| 2007/06/21 | 41,750 | 41,850 | 41,750 | 41,800 | 20 |
| 2007/06/20 | 41,750 | 41,750 | 41,750 | 41,750 | 20 |
| 2007/06/19 | 41,900 | 41,900 | 41,700 | 41,700 | 82 |
| 2007/06/18 | 41,950 | 42,000 | 41,800 | 41,900 | 50 |
| 2007/06/15 | 41,800 | 41,850 | 41,650 | 41,800 | 25 |
| 2007/06/14 | 41,700 | 41,850 | 41,700 | 41,850 | 24 |
| 2007/06/13 | 41,850 | 41,850 | 41,650 | 41,650 | 46 |
| 2007/06/12 | 41,950 | 41,950 | 41,700 | 41,850 | 59 |
| 2007/06/11 | 42,000 | 42,000 | 41,750 | 41,800 | 50 |
| 2007/06/08 | 41,800 | 41,800 | 41,800 | 41,800 | 5 |
| 2007/06/07 | 41,900 | 41,950 | 41,800 | 41,900 | 28 |
| 2007/06/06 | 41,700 | 41,900 | 41,600 | 41,900 | 32 |
| 2007/06/05 | 41,700 | 41,750 | 41,550 | 41,550 | 31 |
| 2007/06/04 | 41,700 | 41,950 | 41,700 | 41,750 | 50 |
| 2007/06/01 | 42,000 | 42,000 | 41,700 | 41,700 | 10 |
| 2007/05/31 | 42,100 | 42,600 | 42,000 | 42,500 | 14 |
| 2007/05/30 | 42,400 | 42,600 | 41,600 | 42,000 | 72 |
| 2007/05/29 | 42,100 | 42,600 | 42,000 | 42,300 | 52 |
| 2007/05/28 | 42,100 | 42,800 | 42,100 | 42,300 | 26 |
| 2007/05/25 | 42,200 | 42,700 | 42,100 | 42,100 | 19 |
| 2007/05/24 | 42,500 | 42,800 | 42,100 | 42,600 | 23 |
| 2007/05/23 | 42,400 | 42,400 | 42,100 | 42,200 | 9 |
| 2007/05/22 | 42,000 | 42,300 | 41,900 | 41,900 | 33 |
| 2007/05/21 | 42,050 | 42,250 | 42,050 | 42,100 | 14 |
| 2007/05/18 | 41,900 | 42,200 | 41,700 | 41,950 | 45 |
| 2007/05/17 | 42,600 | 42,600 | 41,800 | 41,900 | 22 |
| 2007/05/16 | 42,000 | 42,200 | 41,900 | 42,200 | 50 |
| 2007/05/15 | 42,000 | 42,350 | 42,000 | 42,000 | 44 |
| 2007/05/14 | 42,900 | 42,900 | 42,000 | 42,000 | 23 |
| 2007/05/11 | 42,800 | 43,200 | 42,150 | 42,200 | 36 |
| 2007/05/10 | 43,000 | 43,400 | 42,900 | 43,200 | 41 |
| 2007/05/09 | 42,150 | 43,400 | 42,100 | 43,000 | 39 |
| 2007/05/08 | 41,600 | 42,000 | 41,400 | 42,000 | 22 |
| 2007/05/07 | 41,100 | 41,600 | 41,100 | 41,600 | 31 |
| 2007/05/02 | 41,300 | 41,700 | 40,800 | 41,700 | 27 |
| 2007/05/01 | 40,650 | 41,500 | 40,600 | 40,700 | 28 |
| 2007/04/27 | 40,850 | 41,300 | 40,500 | 41,000 | 37 |
| 2007/04/26 | 40,000 | 41,000 | 40,000 | 40,850 | 43 |
| 2007/04/25 | 40,000 | 41,000 | 40,000 | 40,400 | 81 |
| 2007/04/24 | 42,250 | 42,250 | 39,800 | 40,500 | 89 |
| 2007/04/23 | 42,700 | 42,700 | 41,450 | 42,250 | 156 |
| 2007/04/20 | 43,200 | 43,200 | 42,700 | 43,000 | 23 |
| 2007/04/19 | 42,850 | 43,100 | 42,600 | 43,000 | 45 |
| 2007/04/18 | 43,000 | 43,300 | 42,800 | 43,000 | 39 |
| 2007/04/17 | 43,200 | 43,300 | 42,900 | 43,000 | 24 |
| 2007/04/16 | 43,200 | 43,450 | 42,800 | 43,100 | 29 |
| 2007/04/13 | 42,800 | 43,500 | 42,700 | 43,500 | 46 |
| 2007/04/12 | 42,600 | 42,650 | 42,400 | 42,600 | 19 |
| 2007/04/11 | 42,750 | 43,000 | 42,350 | 42,350 | 35 |
| 2007/04/10 | 42,700 | 42,950 | 42,700 | 42,950 | 15 |
| 2007/04/09 | 42,900 | 43,350 | 42,600 | 43,100 | 31 |
| 2007/04/06 | 42,850 | 43,300 | 42,850 | 43,300 | 32 |
| 2007/04/05 | 42,100 | 42,900 | 42,100 | 42,300 | 58 |
| 2007/04/04 | 42,500 | 42,500 | 42,000 | 42,000 | 47 |
| 2007/04/03 | 43,050 | 43,250 | 42,050 | 42,850 | 96 |
| 2007/04/02 | 43,900 | 43,900 | 43,050 | 43,050 | 48 |
| 2007/03/30 | 43,250 | 44,300 | 43,000 | 44,300 | 78 |
| 2007/03/29 | 43,050 | 43,600 | 43,050 | 43,600 | 30 |
| 2007/03/28 | 43,000 | 43,750 | 43,000 | 43,100 | 115 |
| 2007/03/27 | 42,700 | 43,300 | 42,500 | 43,000 | 250 |
| 2007/03/26 | 46,000 | 46,400 | 46,000 | 46,300 | 402 |
| 2007/03/23 | 45,800 | 46,000 | 45,500 | 45,950 | 148 |
| 2007/03/22 | 45,900 | 45,950 | 45,500 | 45,900 | 158 |
| 2007/03/20 | 45,800 | 45,950 | 45,600 | 45,850 | 178 |
| 2007/03/19 | 45,750 | 46,000 | 45,600 | 45,800 | 219 |
| 2007/03/16 | 46,000 | 46,000 | 45,000 | 45,750 | 222 |
| 2007/03/15 | 45,800 | 46,000 | 45,700 | 45,850 | 67 |
| 2007/03/14 | 46,000 | 46,100 | 45,500 | 46,000 | 105 |
| 2007/03/13 | 46,000 | 46,350 | 45,950 | 46,000 | 87 |
| 2007/03/12 | 46,500 | 46,500 | 45,950 | 46,350 | 41 |
| 2007/03/09 | 45,800 | 46,300 | 45,800 | 46,250 | 110 |
| 2007/03/08 | 46,000 | 46,000 | 45,600 | 45,950 | 60 |
| 2007/03/07 | 45,900 | 46,500 | 45,700 | 46,400 | 58 |
| 2007/03/06 | 44,900 | 45,800 | 44,900 | 45,800 | 115 |
| 2007/03/05 | 46,300 | 46,300 | 45,300 | 45,750 | 119 |
| 2007/03/02 | 46,200 | 46,500 | 46,050 | 46,500 | 36 |
| 2007/03/01 | 47,000 | 47,200 | 46,100 | 46,700 | 85 |
| 2007/02/28 | 46,000 | 46,650 | 44,750 | 46,500 | 188 |
| 2007/02/27 | 46,500 | 46,650 | 46,100 | 46,650 | 55 |
| 2007/02/26 | 47,000 | 47,000 | 46,100 | 46,600 | 48 |
| 2007/02/23 | 47,200 | 47,200 | 46,000 | 46,900 | 65 |
| 2007/02/22 | 47,500 | 47,500 | 46,400 | 47,000 | 72 |
| 2007/02/21 | 45,650 | 47,500 | 45,500 | 47,500 | 160 |
| 2007/02/20 | 45,300 | 45,500 | 45,250 | 45,500 | 54 |
| 2007/02/19 | 45,550 | 45,600 | 45,200 | 45,250 | 97 |
| 2007/02/16 | 46,000 | 46,000 | 45,500 | 45,550 | 74 |
| 2007/02/15 | 45,900 | 46,300 | 45,550 | 46,300 | 26 |
| 2007/02/14 | 45,300 | 45,900 | 45,250 | 45,900 | 80 |
| 2007/02/13 | 45,200 | 46,300 | 45,150 | 45,200 | 101 |
| 2007/02/09 | 45,050 | 45,200 | 45,000 | 45,200 | 80 |
| 2007/02/08 | 45,100 | 45,850 | 45,050 | 45,200 | 46 |
| 2007/02/07 | 45,850 | 45,900 | 45,050 | 45,900 | 50 |
| 2007/02/06 | 46,200 | 46,200 | 45,000 | 45,850 | 148 |
| 2007/02/05 | 45,800 | 46,100 | 45,350 | 45,600 | 101 |
| 2007/02/02 | 49,150 | 49,150 | 45,500 | 46,600 | 548 |
| 2007/02/01 | 43,150 | 48,350 | 43,000 | 48,350 | 770 |
| 2007/01/31 | 45,050 | 45,500 | 43,000 | 44,350 | 508 |
| 2007/01/30 | 48,800 | 49,200 | 45,350 | 46,650 | 693 |
| 2007/01/29 | 54,700 | 56,600 | 48,400 | 49,200 | 1,876 |
| 2007/01/26 | 53,400 | 53,400 | 53,400 | 53,400 | 343 |
| 2007/01/25 | 46,000 | 49,400 | 45,600 | 49,400 | 907 |
| 2007/01/24 | 43,500 | 45,500 | 43,500 | 45,400 | 274 |
| 2007/01/23 | 42,500 | 43,250 | 42,500 | 42,950 | 92 |
| 2007/01/22 | 41,300 | 41,900 | 41,000 | 41,900 | 76 |
| 2007/01/19 | 40,600 | 41,000 | 40,300 | 40,900 | 79 |
| 2007/01/18 | 39,950 | 40,500 | 39,900 | 40,200 | 75 |
| 2007/01/17 | 40,000 | 40,200 | 39,950 | 40,200 | 92 |
| 2007/01/16 | 40,500 | 41,000 | 40,050 | 40,700 | 96 |
| 2007/01/15 | 42,100 | 42,300 | 41,000 | 41,100 | 77 |
| 2007/01/12 | 43,000 | 45,900 | 42,100 | 42,100 | 98 |