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 |
|---|---|---|---|---|---|
| 2009/12/30 | 4,030 | 4,400 | 4,030 | 4,400 | 80 |
| 2009/12/29 | 4,200 | 4,240 | 4,050 | 4,050 | 25 |
| 2009/12/28 | 4,400 | 4,400 | 4,100 | 4,220 | 26 |
| 2009/12/25 | 4,190 | 4,400 | 4,190 | 4,380 | 33 |
| 2009/12/24 | 4,100 | 4,350 | 4,000 | 4,340 | 54 |
| 2009/12/22 | 4,350 | 4,350 | 4,000 | 4,200 | 59 |
| 2009/12/21 | 4,350 | 4,400 | 4,300 | 4,300 | 14 |
| 2009/12/18 | 4,390 | 4,390 | 4,300 | 4,350 | 12 |
| 2009/12/17 | 4,380 | 4,380 | 4,100 | 4,310 | 41 |
| 2009/12/16 | 4,090 | 4,300 | 4,090 | 4,300 | 34 |
| 2009/12/15 | 3,880 | 4,100 | 3,880 | 4,090 | 63 |
| 2009/12/14 | 3,830 | 4,100 | 3,830 | 3,930 | 25 |
| 2009/12/11 | 4,010 | 4,100 | 3,900 | 3,900 | 76 |
| 2009/12/10 | 4,200 | 4,400 | 4,010 | 4,010 | 81 |
| 2009/12/09 | 4,600 | 4,600 | 4,300 | 4,400 | 23 |
| 2009/12/08 | 4,600 | 4,660 | 4,400 | 4,660 | 30 |
| 2009/12/07 | 4,540 | 4,740 | 4,490 | 4,640 | 215 |
| 2009/12/04 | 4,740 | 4,990 | 4,740 | 4,990 | 69 |
| 2009/12/03 | 4,350 | 4,840 | 4,300 | 4,840 | 94 |
| 2009/12/02 | 4,260 | 4,500 | 4,260 | 4,500 | 105 |
| 2009/12/01 | 4,000 | 4,210 | 3,860 | 4,210 | 80 |
| 2009/11/30 | 3,720 | 4,000 | 3,710 | 4,000 | 87 |
| 2009/11/27 | 4,000 | 4,200 | 3,710 | 3,710 | 373 |
| 2009/11/26 | 3,500 | 3,950 | 3,490 | 3,950 | 714 |
| 2009/11/25 | 4,300 | 4,300 | 3,800 | 3,800 | 191 |
| 2009/11/24 | 4,800 | 4,800 | 4,290 | 4,300 | 110 |
| 2009/11/20 | 4,500 | 4,800 | 4,500 | 4,790 | 41 |
| 2009/11/19 | 4,950 | 4,950 | 4,500 | 4,800 | 272 |
| 2009/11/18 | 4,800 | 4,810 | 4,110 | 4,500 | 196 |
| 2009/11/17 | 5,200 | 5,400 | 5,000 | 5,000 | 178 |
| 2009/11/16 | 5,500 | 6,000 | 5,500 | 6,000 | 233 |
| 2009/11/13 | 7,010 | 7,050 | 6,500 | 6,500 | 29 |
| 2009/11/12 | 6,410 | 6,510 | 6,000 | 6,210 | 68 |
| 2009/11/11 | 7,000 | 7,000 | 6,610 | 6,610 | 12 |
| 2009/11/10 | 7,000 | 7,100 | 7,000 | 7,000 | 7 |
| 2009/11/09 | 7,000 | 7,480 | 7,000 | 7,090 | 45 |
| 2009/11/06 | 7,400 | 7,950 | 7,200 | 7,200 | 57 |
| 2009/11/05 | 7,020 | 7,220 | 7,020 | 7,200 | 56 |
| 2009/11/04 | 7,450 | 7,450 | 7,000 | 7,000 | 57 |
| 2009/11/02 | 7,220 | 7,350 | 7,220 | 7,350 | 8 |
| 2009/10/30 | 7,400 | 7,690 | 7,400 | 7,480 | 21 |
| 2009/10/29 | 7,000 | 7,400 | 7,000 | 7,400 | 47 |
| 2009/10/28 | 7,260 | 7,500 | 7,260 | 7,410 | 6 |
| 2009/10/27 | 7,700 | 7,700 | 7,250 | 7,250 | 46 |
| 2009/10/26 | 7,860 | 8,200 | 7,800 | 8,000 | 40 |
| 2009/10/23 | 7,600 | 8,000 | 7,600 | 7,990 | 17 |
| 2009/10/22 | 7,560 | 7,890 | 7,560 | 7,890 | 7 |
| 2009/10/21 | 7,690 | 7,690 | 7,460 | 7,560 | 9 |
| 2009/10/20 | 7,310 | 8,100 | 7,300 | 7,790 | 90 |
| 2009/10/19 | 7,490 | 7,870 | 7,450 | 7,490 | 49 |
| 2009/10/16 | 7,610 | 7,650 | 7,500 | 7,500 | 39 |
| 2009/10/15 | 7,800 | 8,000 | 7,800 | 7,810 | 34 |
| 2009/10/14 | 8,300 | 8,300 | 7,800 | 7,860 | 23 |
| 2009/10/13 | 7,700 | 8,220 | 7,700 | 8,200 | 74 |
| 2009/10/09 | 7,350 | 7,830 | 7,350 | 7,600 | 67 |
| 2009/10/08 | 7,500 | 7,970 | 7,220 | 7,400 | 34 |
| 2009/10/07 | 7,590 | 7,980 | 7,400 | 7,980 | 87 |
| 2009/10/06 | 8,050 | 8,460 | 7,150 | 7,150 | 117 |
| 2009/10/05 | 8,000 | 8,400 | 8,000 | 8,100 | 30 |
| 2009/10/02 | 8,400 | 8,750 | 8,300 | 8,300 | 35 |
| 2009/10/01 | 8,690 | 8,700 | 8,420 | 8,600 | 12 |
| 2009/09/30 | 9,000 | 9,200 | 8,500 | 8,510 | 86 |
| 2009/09/29 | 9,170 | 9,200 | 8,800 | 8,800 | 89 |
| 2009/09/28 | 8,800 | 8,800 | 8,500 | 8,570 | 92 |
| 2009/09/25 | 8,800 | 9,290 | 8,800 | 8,800 | 37 |
| 2009/09/24 | 9,210 | 9,210 | 8,990 | 8,990 | 64 |
| 2009/09/18 | 9,300 | 9,300 | 9,200 | 9,210 | 69 |
| 2009/09/17 | 9,660 | 9,660 | 9,320 | 9,330 | 164 |
| 2009/09/16 | 9,650 | 9,700 | 9,500 | 9,700 | 46 |
| 2009/09/15 | 9,700 | 9,970 | 9,610 | 9,800 | 101 |
| 2009/09/14 | 11,000 | 11,500 | 10,010 | 10,600 | 360 |
| 2009/09/11 | 10,470 | 10,470 | 10,470 | 10,470 | 241 |
| 2009/09/10 | 9,480 | 9,480 | 9,170 | 9,470 | 42 |
| 2009/09/09 | 9,290 | 9,470 | 9,110 | 9,470 | 84 |
| 2009/09/08 | 9,100 | 9,490 | 9,100 | 9,290 | 314 |
| 2009/09/07 | 9,900 | 10,260 | 9,900 | 10,000 | 143 |
| 2009/09/04 | 10,500 | 10,860 | 10,500 | 10,670 | 179 |
| 2009/09/03 | 10,100 | 10,350 | 10,010 | 10,350 | 110 |
| 2009/09/02 | 10,360 | 10,360 | 10,000 | 10,210 | 149 |
| 2009/09/01 | 11,900 | 11,900 | 10,300 | 10,650 | 218 |
| 2009/08/31 | 10,500 | 12,000 | 10,300 | 11,290 | 916 |
| 2009/08/28 | 9,200 | 10,190 | 9,200 | 10,190 | 364 |
| 2009/08/27 | 9,160 | 9,190 | 9,060 | 9,190 | 85 |
| 2009/08/26 | 9,160 | 9,190 | 9,000 | 9,010 | 92 |
| 2009/08/25 | 9,100 | 9,180 | 9,010 | 9,150 | 155 |
| 2009/08/24 | 9,100 | 9,170 | 9,010 | 9,170 | 80 |
| 2009/08/21 | 8,780 | 9,500 | 8,780 | 9,190 | 333 |
| 2009/08/20 | 9,700 | 9,710 | 9,050 | 9,180 | 295 |
| 2009/08/19 | 9,920 | 10,000 | 9,800 | 9,900 | 147 |
| 2009/08/18 | 10,000 | 10,290 | 9,960 | 10,190 | 128 |
| 2009/08/17 | 10,350 | 10,530 | 10,300 | 10,300 | 70 |
| 2009/08/14 | 10,400 | 10,750 | 10,350 | 10,450 | 88 |
| 2009/08/13 | 10,580 | 10,880 | 10,550 | 10,800 | 348 |
| 2009/08/12 | 11,400 | 11,490 | 10,500 | 11,490 | 207 |
| 2009/08/11 | 10,300 | 10,800 | 10,050 | 10,800 | 151 |
| 2009/08/10 | 10,400 | 10,620 | 9,900 | 10,400 | 344 |
| 2009/08/07 | 11,550 | 11,550 | 10,620 | 10,830 | 190 |
| 2009/08/06 | 11,200 | 11,700 | 10,610 | 11,600 | 478 |
| 2009/08/05 | 11,300 | 11,490 | 11,130 | 11,180 | 191 |
| 2009/08/04 | 12,000 | 12,000 | 11,500 | 11,580 | 279 |
| 2009/08/03 | 12,990 | 12,990 | 11,500 | 12,000 | 487 |
| 2009/07/31 | 12,700 | 13,550 | 12,500 | 13,000 | 458 |
| 2009/07/30 | 12,460 | 14,000 | 12,210 | 13,300 | 853 |
| 2009/07/29 | 11,600 | 12,330 | 11,600 | 12,120 | 436 |
| 2009/07/28 | 11,390 | 12,850 | 11,010 | 12,000 | 786 |
| 2009/07/27 | 13,450 | 13,450 | 11,510 | 11,680 | 884 |
| 2009/07/24 | 11,050 | 14,000 | 11,050 | 13,400 | 1,756 |
| 2009/07/23 | 10,400 | 12,400 | 9,930 | 12,400 | 942 |
| 2009/07/22 | 11,200 | 11,200 | 10,000 | 10,400 | 685 |
| 2009/07/21 | 13,000 | 13,000 | 10,800 | 11,390 | 2,157 |
| 2009/07/17 | 12,000 | 12,800 | 11,600 | 12,800 | 2,319 |
| 2009/07/16 | 10,300 | 10,800 | 10,300 | 10,800 | 504 |
| 2009/07/15 | 9,300 | 9,800 | 8,510 | 9,800 | 1,545 |
| 2009/07/14 | 10,200 | 11,500 | 10,200 | 10,200 | 1,527 |
| 2009/07/13 | 12,200 | 12,200 | 12,200 | 12,200 | 8 |
| 2009/07/10 | 14,200 | 14,200 | 14,200 | 14,200 | 198 |
| 2009/07/09 | 16,200 | 16,200 | 16,200 | 16,200 | 107 |
| 2009/07/08 | 14,200 | 14,200 | 14,200 | 14,200 | 83 |
| 2009/07/07 | 12,200 | 12,200 | 12,200 | 12,200 | 85 |
| 2009/07/06 | 9,900 | 10,200 | 9,700 | 10,200 | 656 |
| 2009/07/03 | 8,700 | 9,200 | 8,600 | 9,200 | 961 |
| 2009/07/02 | 7,100 | 8,200 | 7,100 | 8,200 | 493 |
| 2009/07/01 | 6,910 | 7,200 | 6,710 | 7,200 | 139 |
| 2009/06/30 | 7,200 | 7,200 | 6,850 | 6,900 | 46 |
| 2009/06/29 | 7,130 | 7,400 | 6,920 | 7,200 | 127 |
| 2009/06/26 | 7,400 | 7,500 | 6,800 | 6,830 | 159 |
| 2009/06/25 | 7,600 | 8,200 | 6,820 | 7,100 | 420 |
| 2009/06/24 | 7,480 | 7,500 | 6,000 | 7,500 | 1,045 |
| 2009/06/23 | 5,560 | 6,500 | 5,560 | 6,500 | 872 |
| 2009/06/22 | 6,230 | 6,230 | 5,000 | 5,200 | 407 |
| 2009/06/19 | 6,350 | 6,350 | 5,700 | 5,730 | 307 |
| 2009/06/18 | 7,100 | 7,100 | 6,100 | 6,630 | 850 |
| 2009/06/17 | 5,100 | 6,100 | 5,050 | 6,100 | 566 |
| 2009/06/16 | 4,910 | 5,200 | 4,900 | 5,100 | 132 |
| 2009/06/15 | 5,100 | 5,100 | 4,800 | 5,050 | 106 |
| 2009/06/12 | 4,700 | 5,100 | 4,700 | 5,100 | 151 |
| 2009/06/11 | 4,800 | 4,900 | 4,710 | 4,900 | 88 |
| 2009/06/10 | 4,880 | 4,890 | 4,700 | 4,890 | 66 |
| 2009/06/09 | 4,850 | 4,870 | 4,850 | 4,870 | 33 |
| 2009/06/08 | 4,860 | 4,890 | 4,750 | 4,890 | 53 |
| 2009/06/05 | 4,850 | 4,850 | 4,610 | 4,630 | 54 |
| 2009/06/04 | 4,800 | 4,800 | 4,750 | 4,800 | 33 |
| 2009/06/03 | 4,750 | 4,870 | 4,750 | 4,860 | 59 |
| 2009/06/02 | 4,700 | 4,850 | 4,700 | 4,850 | 43 |
| 2009/06/01 | 4,700 | 4,850 | 4,700 | 4,850 | 39 |
| 2009/05/29 | 4,700 | 4,860 | 4,600 | 4,800 | 96 |
| 2009/05/28 | 4,600 | 4,600 | 4,500 | 4,600 | 25 |
| 2009/05/27 | 4,500 | 4,600 | 4,500 | 4,600 | 39 |
| 2009/05/26 | 4,500 | 4,600 | 4,500 | 4,600 | 17 |
| 2009/05/25 | 4,790 | 4,790 | 4,500 | 4,500 | 23 |
| 2009/05/22 | 4,650 | 4,650 | 4,600 | 4,600 | 14 |
| 2009/05/21 | 4,800 | 4,800 | 4,600 | 4,780 | 35 |
| 2009/05/20 | 4,610 | 4,800 | 4,610 | 4,800 | 11 |
| 2009/05/19 | 4,770 | 4,800 | 4,600 | 4,600 | 25 |
| 2009/05/18 | 4,850 | 4,850 | 4,750 | 4,770 | 57 |
| 2009/05/15 | 4,680 | 4,900 | 4,670 | 4,800 | 45 |
| 2009/05/14 | 4,490 | 4,750 | 4,470 | 4,700 | 29 |
| 2009/05/13 | 4,460 | 4,790 | 4,460 | 4,790 | 22 |
| 2009/05/12 | 4,320 | 4,780 | 4,320 | 4,700 | 50 |
| 2009/05/11 | 4,000 | 4,520 | 4,000 | 4,470 | 137 |
| 2009/05/08 | 4,170 | 4,600 | 3,980 | 4,020 | 69 |
| 2009/05/07 | 4,000 | 4,170 | 3,960 | 4,150 | 14 |
| 2009/05/01 | 4,370 | 4,500 | 4,170 | 4,200 | 51 |
| 2009/04/30 | 4,280 | 4,360 | 4,170 | 4,170 | 52 |
| 2009/04/28 | 4,200 | 4,340 | 4,130 | 4,130 | 42 |
| 2009/04/27 | 4,400 | 4,450 | 4,200 | 4,350 | 76 |
| 2009/04/24 | 4,850 | 4,850 | 4,600 | 4,600 | 17 |
| 2009/04/23 | 4,800 | 4,850 | 4,700 | 4,700 | 24 |
| 2009/04/22 | 4,700 | 4,790 | 4,600 | 4,700 | 22 |
| 2009/04/21 | 5,050 | 5,050 | 5,000 | 5,000 | 16 |
| 2009/04/20 | 5,010 | 5,110 | 5,010 | 5,110 | 164 |
| 2009/04/17 | 5,070 | 5,090 | 5,070 | 5,090 | 149 |
| 2009/04/16 | 5,060 | 5,080 | 5,060 | 5,080 | 258 |
| 2009/04/15 | 5,050 | 5,070 | 5,050 | 5,060 | 172 |
| 2009/04/14 | 4,990 | 5,070 | 4,990 | 5,070 | 204 |
| 2009/04/13 | 5,080 | 5,080 | 4,950 | 5,060 | 164 |
| 2009/04/10 | 5,080 | 5,090 | 5,080 | 5,080 | 222 |
| 2009/04/09 | 5,080 | 5,090 | 5,080 | 5,090 | 114 |
| 2009/04/08 | 5,080 | 5,100 | 5,080 | 5,080 | 106 |
| 2009/04/07 | 5,070 | 5,090 | 5,070 | 5,090 | 74 |
| 2009/04/06 | 5,070 | 5,100 | 5,070 | 5,070 | 108 |
| 2009/04/03 | 5,070 | 5,110 | 5,070 | 5,110 | 421 |
| 2009/04/02 | 5,060 | 5,090 | 5,060 | 5,090 | 391 |
| 2009/04/01 | 5,060 | 5,060 | 5,060 | 5,060 | 408 |
| 2009/03/31 | 5,060 | 5,090 | 5,060 | 5,060 | 197 |
| 2009/03/30 | 5,080 | 5,100 | 5,060 | 5,060 | 351 |
| 2009/03/27 | 5,100 | 5,150 | 5,040 | 5,130 | 787 |
| 2009/03/26 | 4,680 | 4,810 | 4,510 | 4,810 | 58 |
| 2009/03/25 | 4,680 | 4,890 | 4,680 | 4,800 | 134 |
| 2009/03/24 | 4,430 | 4,680 | 4,430 | 4,680 | 46 |
| 2009/03/23 | 4,430 | 4,600 | 4,370 | 4,600 | 59 |
| 2009/03/19 | 4,600 | 4,600 | 4,200 | 4,530 | 34 |
| 2009/03/18 | 4,080 | 4,500 | 4,000 | 4,500 | 155 |
| 2009/03/17 | 4,700 | 4,700 | 4,260 | 4,280 | 765 |
| 2009/03/16 | 4,760 | 4,760 | 4,760 | 4,760 | 77 |
| 2009/03/13 | 4,260 | 4,260 | 4,260 | 4,260 | 76 |
| 2009/03/12 | 3,900 | 3,900 | 3,760 | 3,760 | 3 |
| 2009/03/11 | 4,000 | 4,000 | 3,900 | 3,900 | 17 |
| 2009/03/10 | 3,950 | 3,950 | 3,950 | 3,950 | 5 |
| 2009/03/09 | 3,910 | 3,920 | 3,850 | 3,850 | 9 |
| 2009/03/06 | 3,810 | 3,900 | 3,800 | 3,800 | 39 |
| 2009/03/05 | 3,930 | 3,930 | 3,810 | 3,860 | 35 |
| 2009/03/04 | 3,900 | 3,900 | 3,900 | 3,900 | 5 |
| 2009/03/03 | 3,850 | 4,200 | 3,850 | 4,180 | 41 |
| 2009/03/02 | 3,850 | 4,200 | 3,800 | 4,200 | 40 |
| 2009/02/27 | 4,000 | 4,000 | 4,000 | 4,000 | 7 |
| 2009/02/26 | 3,910 | 4,200 | 3,910 | 4,000 | 52 |
| 2009/02/25 | 4,130 | 4,130 | 4,100 | 4,100 | 66 |
| 2009/02/24 | 3,800 | 4,100 | 3,800 | 4,100 | 17 |
| 2009/02/23 | 3,650 | 4,150 | 3,650 | 4,150 | 58 |
| 2009/02/20 | 3,840 | 4,100 | 3,700 | 4,100 | 40 |
| 2009/02/19 | 3,860 | 3,900 | 3,750 | 3,900 | 12 |
| 2009/02/18 | 3,900 | 3,900 | 3,600 | 3,820 | 96 |
| 2009/02/17 | 3,950 | 4,050 | 3,950 | 4,050 | 21 |
| 2009/02/16 | 3,910 | 4,100 | 3,700 | 4,100 | 121 |
| 2009/02/13 | 4,200 | 4,800 | 4,200 | 4,200 | 81 |
| 2009/02/12 | 4,400 | 4,700 | 4,350 | 4,700 | 180 |
| 2009/02/10 | 3,930 | 4,350 | 3,930 | 4,350 | 153 |
| 2009/02/09 | 3,900 | 3,990 | 3,900 | 3,980 | 43 |
| 2009/02/06 | 3,850 | 3,900 | 3,800 | 3,900 | 109 |
| 2009/02/05 | 3,780 | 3,900 | 3,750 | 3,900 | 51 |
| 2009/02/04 | 3,700 | 3,750 | 3,700 | 3,750 | 5 |
| 2009/02/03 | 3,800 | 3,800 | 3,600 | 3,780 | 31 |
| 2009/02/02 | 3,900 | 3,900 | 3,600 | 3,600 | 77 |
| 2009/01/30 | 3,620 | 3,900 | 3,550 | 3,900 | 117 |
| 2009/01/29 | 4,000 | 4,000 | 3,500 | 3,820 | 643 |
| 2009/01/28 | 4,310 | 4,310 | 4,000 | 4,000 | 339 |
| 2009/01/27 | 4,450 | 4,600 | 4,400 | 4,500 | 126 |
| 2009/01/26 | 4,520 | 4,700 | 4,400 | 4,700 | 106 |
| 2009/01/23 | 4,770 | 4,770 | 4,520 | 4,520 | 3 |
| 2009/01/22 | 4,500 | 4,770 | 4,420 | 4,770 | 44 |
| 2009/01/21 | 4,910 | 5,000 | 4,700 | 4,900 | 16 |
| 2009/01/20 | 5,100 | 5,170 | 5,000 | 5,000 | 32 |
| 2009/01/19 | 5,280 | 5,300 | 5,000 | 5,230 | 30 |
| 2009/01/16 | 5,140 | 5,300 | 5,100 | 5,300 | 15 |
| 2009/01/15 | 5,000 | 5,000 | 5,000 | 5,000 | 18 |
| 2009/01/14 | 5,300 | 5,300 | 4,920 | 5,100 | 56 |
| 2009/01/13 | 5,500 | 5,770 | 5,100 | 5,760 | 40 |
| 2009/01/09 | 5,800 | 5,800 | 5,030 | 5,800 | 105 |
| 2009/01/08 | 6,290 | 6,290 | 5,360 | 5,800 | 332 |
| 2009/01/07 | 6,360 | 6,360 | 5,870 | 6,360 | 748 |
| 2009/01/06 | 5,360 | 5,360 | 5,360 | 5,360 | 74 |
| 2009/01/05 | 4,510 | 4,860 | 4,510 | 4,860 | 51 |