ジャフコ グループ(8595)の株価時系列情報
ジャフコ グループ(8595)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 5,180 | 5,250 | 5,110 | 5,130 | 19,500 |
| 2002/12/27 | 5,310 | 5,450 | 5,250 | 5,320 | 35,000 |
| 2002/12/26 | 5,200 | 5,380 | 5,200 | 5,250 | 51,500 |
| 2002/12/25 | 5,120 | 5,220 | 5,110 | 5,200 | 29,400 |
| 2002/12/24 | 5,100 | 5,210 | 5,080 | 5,110 | 62,700 |
| 2002/12/20 | 5,100 | 5,200 | 5,000 | 5,100 | 88,400 |
| 2002/12/19 | 4,950 | 5,150 | 4,920 | 5,150 | 147,200 |
| 2002/12/18 | 5,300 | 5,300 | 5,030 | 5,150 | 102,100 |
| 2002/12/17 | 5,430 | 5,450 | 5,300 | 5,350 | 86,400 |
| 2002/12/16 | 5,310 | 5,500 | 5,120 | 5,130 | 188,500 |
| 2002/12/13 | 5,910 | 5,910 | 5,510 | 5,510 | 166,300 |
| 2002/12/12 | 5,700 | 5,790 | 5,640 | 5,710 | 164,400 |
| 2002/12/11 | 5,810 | 5,890 | 5,700 | 5,710 | 84,500 |
| 2002/12/10 | 5,560 | 5,790 | 5,540 | 5,770 | 83,700 |
| 2002/12/09 | 5,500 | 5,750 | 5,470 | 5,700 | 51,300 |
| 2002/12/06 | 5,410 | 5,600 | 5,410 | 5,500 | 61,100 |
| 2002/12/05 | 5,410 | 5,600 | 5,400 | 5,500 | 102,300 |
| 2002/12/04 | 5,760 | 5,770 | 5,450 | 5,610 | 175,400 |
| 2002/12/03 | 6,490 | 6,490 | 6,050 | 6,060 | 99,200 |
| 2002/12/02 | 6,300 | 6,590 | 6,130 | 6,360 | 177,600 |
| 2002/11/29 | 5,790 | 6,100 | 5,660 | 6,100 | 119,500 |
| 2002/11/28 | 5,820 | 5,840 | 5,570 | 5,810 | 169,300 |
| 2002/11/27 | 5,000 | 5,370 | 4,920 | 5,320 | 77,200 |
| 2002/11/26 | 5,160 | 5,250 | 4,950 | 5,100 | 92,600 |
| 2002/11/25 | 5,160 | 5,350 | 5,010 | 5,150 | 128,000 |
| 2002/11/22 | 4,850 | 5,150 | 4,760 | 5,150 | 235,000 |
| 2002/11/21 | 4,300 | 4,650 | 4,300 | 4,650 | 230,900 |
| 2002/11/20 | 3,850 | 4,280 | 3,840 | 4,150 | 199,500 |
| 2002/11/19 | 3,960 | 3,990 | 3,760 | 3,890 | 113,600 |
| 2002/11/18 | 4,140 | 4,320 | 3,960 | 4,060 | 92,900 |
| 2002/11/15 | 4,430 | 4,520 | 4,280 | 4,390 | 125,900 |
| 2002/11/14 | 4,520 | 4,530 | 4,200 | 4,300 | 149,300 |
| 2002/11/13 | 4,580 | 4,870 | 4,540 | 4,550 | 269,600 |
| 2002/11/12 | 4,740 | 4,820 | 4,520 | 4,570 | 181,500 |
| 2002/11/11 | 5,010 | 5,030 | 4,810 | 4,820 | 94,900 |
| 2002/11/08 | 5,300 | 5,300 | 5,030 | 5,030 | 101,800 |
| 2002/11/07 | 5,490 | 5,490 | 5,250 | 5,400 | 64,500 |
| 2002/11/06 | 5,440 | 5,590 | 5,380 | 5,450 | 71,400 |
| 2002/11/05 | 5,400 | 5,400 | 5,330 | 5,340 | 60,700 |
| 2002/11/01 | 5,130 | 5,300 | 5,060 | 5,300 | 36,100 |
| 2002/10/31 | 5,490 | 5,540 | 5,060 | 5,150 | 93,100 |
| 2002/10/30 | 5,510 | 5,600 | 5,440 | 5,490 | 36,300 |
| 2002/10/29 | 5,400 | 5,500 | 5,400 | 5,410 | 74,700 |
| 2002/10/28 | 5,740 | 5,740 | 5,440 | 5,500 | 42,400 |
| 2002/10/25 | 5,540 | 5,870 | 5,460 | 5,840 | 52,300 |
| 2002/10/24 | 5,700 | 5,700 | 5,460 | 5,640 | 55,300 |
| 2002/10/23 | 5,310 | 5,600 | 5,280 | 5,600 | 110,900 |
| 2002/10/22 | 6,150 | 6,210 | 5,550 | 5,600 | 89,500 |
| 2002/10/21 | 6,300 | 6,350 | 6,150 | 6,210 | 43,600 |
| 2002/10/18 | 6,200 | 6,450 | 6,180 | 6,280 | 64,200 |
| 2002/10/17 | 6,100 | 6,340 | 6,050 | 6,160 | 72,900 |
| 2002/10/16 | 6,310 | 6,340 | 6,030 | 6,340 | 107,500 |
| 2002/10/15 | 5,800 | 6,110 | 5,780 | 6,010 | 99,700 |
| 2002/10/11 | 5,630 | 5,700 | 5,480 | 5,510 | 159,100 |
| 2002/10/10 | 5,190 | 5,450 | 4,980 | 5,230 | 121,200 |
| 2002/10/09 | 6,000 | 6,000 | 5,250 | 5,390 | 162,700 |
| 2002/10/08 | 5,740 | 6,150 | 5,740 | 6,070 | 141,600 |
| 2002/10/07 | 6,700 | 6,710 | 6,300 | 6,340 | 67,900 |
| 2002/10/04 | 6,620 | 6,790 | 6,620 | 6,700 | 76,500 |
| 2002/10/03 | 6,820 | 6,820 | 6,640 | 6,720 | 105,300 |
| 2002/10/02 | 7,250 | 7,250 | 6,920 | 6,920 | 65,100 |
| 2002/10/01 | 7,050 | 7,100 | 6,900 | 7,100 | 87,500 |
| 2002/09/30 | 7,100 | 7,200 | 7,070 | 7,120 | 98,500 |
| 2002/09/27 | 7,150 | 7,380 | 7,100 | 7,330 | 94,600 |
| 2002/09/26 | 6,850 | 7,000 | 6,710 | 6,850 | 78,000 |
| 2002/09/25 | 6,850 | 6,900 | 6,700 | 6,820 | 51,000 |
| 2002/09/24 | 6,550 | 6,920 | 6,510 | 6,900 | 111,700 |
| 2002/09/20 | 6,860 | 7,030 | 6,850 | 6,850 | 233,800 |
| 2002/09/19 | 7,900 | 8,290 | 7,830 | 7,850 | 138,500 |
| 2002/09/18 | 7,410 | 7,650 | 7,360 | 7,600 | 76,400 |
| 2002/09/17 | 7,520 | 7,970 | 7,400 | 7,950 | 85,600 |
| 2002/09/13 | 7,480 | 7,480 | 7,310 | 7,430 | 88,500 |
| 2002/09/12 | 7,410 | 7,480 | 7,300 | 7,480 | 63,100 |
| 2002/09/11 | 7,390 | 7,540 | 7,380 | 7,510 | 91,300 |
| 2002/09/10 | 7,470 | 7,600 | 7,430 | 7,490 | 74,500 |
| 2002/09/09 | 7,400 | 7,500 | 7,310 | 7,370 | 83,000 |
| 2002/09/06 | 7,400 | 7,450 | 7,160 | 7,270 | 141,000 |
| 2002/09/05 | 7,830 | 7,980 | 7,730 | 7,740 | 93,800 |
| 2002/09/04 | 8,040 | 8,050 | 7,460 | 7,530 | 155,600 |
| 2002/09/03 | 8,590 | 8,590 | 8,130 | 8,140 | 80,500 |
| 2002/09/02 | 8,700 | 8,750 | 8,660 | 8,660 | 46,400 |
| 2002/08/30 | 8,730 | 8,830 | 8,630 | 8,790 | 43,600 |
| 2002/08/29 | 9,180 | 9,180 | 8,630 | 8,630 | 49,300 |
| 2002/08/28 | 9,200 | 9,200 | 8,950 | 9,100 | 33,600 |
| 2002/08/27 | 9,250 | 9,300 | 9,180 | 9,220 | 34,300 |
| 2002/08/26 | 8,980 | 9,370 | 8,980 | 9,360 | 53,600 |
| 2002/08/23 | 9,200 | 9,250 | 9,100 | 9,180 | 92,200 |
| 2002/08/22 | 8,900 | 9,300 | 8,860 | 9,300 | 60,800 |
| 2002/08/21 | 8,950 | 9,150 | 8,800 | 8,860 | 44,300 |
| 2002/08/20 | 8,930 | 8,970 | 8,830 | 8,920 | 40,300 |
| 2002/08/19 | 9,100 | 9,130 | 8,800 | 8,890 | 50,100 |
| 2002/08/16 | 9,250 | 9,260 | 9,000 | 9,140 | 30,900 |
| 2002/08/15 | 9,150 | 9,240 | 9,100 | 9,180 | 69,800 |
| 2002/08/14 | 9,110 | 9,280 | 9,050 | 9,080 | 41,600 |
| 2002/08/13 | 9,110 | 9,240 | 8,930 | 9,010 | 43,100 |
| 2002/08/12 | 9,350 | 9,350 | 9,130 | 9,150 | 38,800 |
| 2002/08/09 | 9,250 | 9,400 | 9,230 | 9,400 | 110,300 |
| 2002/08/08 | 8,920 | 9,040 | 8,840 | 8,950 | 70,500 |
| 2002/08/07 | 8,900 | 9,000 | 8,890 | 8,900 | 112,500 |
| 2002/08/06 | 9,000 | 9,010 | 8,760 | 8,900 | 112,500 |
| 2002/08/05 | 9,190 | 9,370 | 9,090 | 9,280 | 36,900 |
| 2002/08/02 | 8,950 | 9,260 | 8,850 | 9,090 | 63,800 |
| 2002/08/01 | 9,100 | 9,100 | 8,950 | 8,950 | 50,800 |
| 2002/07/31 | 9,330 | 9,370 | 9,160 | 9,350 | 42,800 |
| 2002/07/30 | 9,450 | 9,560 | 9,340 | 9,470 | 140,900 |
| 2002/07/29 | 8,900 | 9,400 | 8,820 | 9,350 | 146,200 |
| 2002/07/26 | 8,870 | 8,940 | 8,660 | 8,730 | 90,700 |
| 2002/07/25 | 9,050 | 9,150 | 8,860 | 8,880 | 64,300 |
| 2002/07/24 | 9,000 | 9,020 | 8,650 | 8,650 | 65,700 |
| 2002/07/23 | 8,780 | 9,140 | 8,710 | 9,020 | 60,100 |
| 2002/07/22 | 8,950 | 9,200 | 8,670 | 8,770 | 103,100 |
| 2002/07/19 | 9,300 | 9,450 | 9,100 | 9,100 | 63,300 |
| 2002/07/18 | 9,420 | 9,550 | 9,370 | 9,380 | 45,100 |
| 2002/07/17 | 9,200 | 9,400 | 9,100 | 9,320 | 73,900 |
| 2002/07/16 | 9,500 | 9,570 | 9,200 | 9,200 | 38,900 |
| 2002/07/15 | 9,770 | 9,800 | 9,600 | 9,600 | 56,000 |
| 2002/07/12 | 9,890 | 9,940 | 9,750 | 9,760 | 34,400 |
| 2002/07/11 | 9,970 | 10,000 | 9,850 | 9,900 | 67,000 |
| 2002/07/10 | 10,000 | 10,000 | 9,890 | 9,950 | 89,800 |
| 2002/07/09 | 10,190 | 10,300 | 10,000 | 10,100 | 93,200 |
| 2002/07/08 | 10,510 | 10,700 | 10,300 | 10,300 | 51,100 |
| 2002/07/05 | 10,380 | 10,600 | 10,180 | 10,430 | 62,200 |
| 2002/07/04 | 10,370 | 10,730 | 10,370 | 10,580 | 55,900 |
| 2002/07/03 | 10,090 | 10,600 | 10,090 | 10,340 | 99,000 |
| 2002/07/02 | 10,580 | 10,580 | 10,100 | 10,280 | 88,100 |
| 2002/07/01 | 10,590 | 10,750 | 10,400 | 10,630 | 32,000 |
| 2002/06/28 | 10,540 | 10,700 | 10,450 | 10,600 | 79,200 |
| 2002/06/27 | 10,200 | 10,450 | 10,170 | 10,340 | 66,900 |
| 2002/06/26 | 10,240 | 10,300 | 9,940 | 9,990 | 71,400 |
| 2002/06/25 | 10,400 | 10,710 | 10,240 | 10,250 | 61,300 |
| 2002/06/24 | 9,800 | 10,400 | 9,670 | 10,240 | 88,700 |
| 2002/06/21 | 10,150 | 10,180 | 9,900 | 9,940 | 40,300 |
| 2002/06/20 | 10,050 | 10,360 | 9,990 | 10,200 | 51,100 |
| 2002/06/19 | 10,860 | 10,860 | 9,960 | 9,960 | 73,100 |
| 2002/06/18 | 10,650 | 10,750 | 10,500 | 10,660 | 31,200 |
| 2002/06/17 | 10,590 | 10,610 | 10,140 | 10,310 | 142,100 |
| 2002/06/14 | 11,310 | 11,390 | 10,710 | 10,790 | 161,300 |
| 2002/06/13 | 11,640 | 11,640 | 10,900 | 10,910 | 62,800 |
| 2002/06/12 | 11,490 | 11,800 | 11,300 | 11,360 | 58,400 |
| 2002/06/11 | 11,700 | 11,930 | 11,680 | 11,890 | 33,900 |
| 2002/06/10 | 11,700 | 12,100 | 11,650 | 11,870 | 52,200 |
| 2002/06/07 | 12,000 | 12,000 | 11,800 | 11,820 | 78,800 |
| 2002/06/06 | 12,280 | 12,280 | 12,090 | 12,110 | 51,700 |
| 2002/06/05 | 12,300 | 12,380 | 12,050 | 12,080 | 22,200 |
| 2002/06/04 | 12,330 | 12,350 | 12,060 | 12,160 | 55,300 |
| 2002/06/03 | 12,280 | 12,460 | 12,210 | 12,400 | 69,000 |
| 2002/05/31 | 12,000 | 12,160 | 11,990 | 12,010 | 34,400 |
| 2002/05/30 | 12,000 | 12,100 | 11,980 | 12,000 | 49,900 |
| 2002/05/29 | 12,000 | 12,180 | 11,990 | 12,000 | 54,000 |
| 2002/05/28 | 12,000 | 12,100 | 11,980 | 12,100 | 57,700 |
| 2002/05/27 | 12,320 | 12,370 | 12,000 | 12,000 | 112,700 |
| 2002/05/24 | 12,800 | 12,820 | 12,480 | 12,520 | 270,200 |
| 2002/05/23 | 12,200 | 12,800 | 12,190 | 12,550 | 351,900 |
| 2002/05/22 | 11,440 | 11,720 | 11,330 | 11,600 | 64,200 |
| 2002/05/21 | 11,070 | 11,350 | 11,060 | 11,350 | 24,800 |
| 2002/05/20 | 11,470 | 11,700 | 11,310 | 11,400 | 88,600 |
| 2002/05/17 | 10,990 | 11,350 | 10,950 | 11,070 | 113,900 |
| 2002/05/16 | 10,770 | 10,910 | 10,660 | 10,790 | 68,400 |
| 2002/05/15 | 10,500 | 10,680 | 10,420 | 10,420 | 58,800 |
| 2002/05/14 | 10,300 | 10,400 | 10,280 | 10,340 | 70,600 |
| 2002/05/13 | 10,100 | 10,430 | 10,040 | 10,400 | 49,600 |
| 2002/05/10 | 10,190 | 10,400 | 10,020 | 10,200 | 40,700 |
| 2002/05/09 | 10,000 | 10,570 | 9,880 | 10,240 | 159,700 |
| 2002/05/08 | 9,660 | 9,810 | 9,600 | 9,600 | 89,500 |
| 2002/05/07 | 9,990 | 10,000 | 9,760 | 9,860 | 42,800 |
| 2002/05/02 | 10,350 | 10,350 | 10,180 | 10,200 | 57,800 |
| 2002/05/01 | 10,180 | 10,300 | 10,150 | 10,180 | 42,500 |
| 2002/04/30 | 10,270 | 10,380 | 10,220 | 10,250 | 53,000 |
| 2002/04/26 | 10,190 | 10,650 | 9,970 | 10,400 | 179,900 |
| 2002/04/25 | 9,890 | 9,970 | 9,680 | 9,970 | 173,100 |
| 2002/04/24 | 10,310 | 10,320 | 10,090 | 10,090 | 63,900 |
| 2002/04/23 | 10,490 | 10,500 | 10,350 | 10,400 | 49,300 |
| 2002/04/22 | 10,440 | 10,690 | 10,410 | 10,560 | 64,000 |
| 2002/04/19 | 10,500 | 10,570 | 10,300 | 10,420 | 73,400 |
| 2002/04/18 | 10,500 | 10,570 | 10,480 | 10,500 | 92,400 |
| 2002/04/17 | 10,500 | 10,560 | 10,320 | 10,400 | 133,300 |
| 2002/04/16 | 9,940 | 10,200 | 9,900 | 10,200 | 82,500 |
| 2002/04/15 | 9,540 | 9,840 | 9,470 | 9,840 | 55,700 |
| 2002/04/12 | 10,050 | 10,190 | 9,770 | 9,840 | 107,600 |
| 2002/04/11 | 9,950 | 10,400 | 9,760 | 9,950 | 161,200 |
| 2002/04/10 | 9,510 | 9,820 | 9,270 | 9,810 | 131,100 |
| 2002/04/09 | 9,360 | 9,600 | 9,240 | 9,560 | 144,500 |
| 2002/04/08 | 9,270 | 9,430 | 9,110 | 9,370 | 132,500 |
| 2002/04/05 | 9,660 | 9,660 | 9,290 | 9,470 | 148,700 |
| 2002/04/04 | 9,700 | 9,900 | 9,600 | 9,660 | 61,900 |
| 2002/04/03 | 9,170 | 9,800 | 9,160 | 9,640 | 119,700 |
| 2002/04/02 | 9,200 | 9,500 | 9,150 | 9,470 | 90,800 |
| 2002/04/01 | 9,890 | 9,890 | 9,200 | 9,270 | 71,200 |
| 2002/03/29 | 9,900 | 9,950 | 9,800 | 9,800 | 99,200 |
| 2002/03/28 | 10,000 | 10,050 | 9,770 | 9,800 | 105,400 |
| 2002/03/27 | 10,200 | 10,200 | 9,940 | 9,940 | 118,200 |
| 2002/03/26 | 10,400 | 10,400 | 9,940 | 10,030 | 88,900 |
| 2002/03/25 | 10,870 | 10,940 | 10,140 | 10,330 | 128,100 |
| 2002/03/22 | 11,100 | 11,440 | 10,800 | 11,270 | 96,900 |
| 2002/03/20 | 11,200 | 11,300 | 11,030 | 11,250 | 66,500 |
| 2002/03/19 | 11,400 | 11,470 | 11,150 | 11,280 | 88,300 |
| 2002/03/18 | 11,250 | 11,290 | 10,910 | 11,000 | 104,600 |
| 2002/03/15 | 10,370 | 11,000 | 10,370 | 10,850 | 84,300 |
| 2002/03/14 | 10,000 | 10,490 | 9,810 | 10,350 | 74,400 |
| 2002/03/13 | 10,000 | 10,690 | 9,820 | 9,900 | 182,600 |
| 2002/03/12 | 11,150 | 11,330 | 10,450 | 10,470 | 132,900 |
| 2002/03/11 | 11,070 | 12,000 | 11,030 | 11,700 | 252,700 |
| 2002/03/08 | 10,400 | 10,600 | 10,220 | 10,500 | 290,200 |
| 2002/03/07 | 9,290 | 9,600 | 9,260 | 9,600 | 80,000 |
| 2002/03/06 | 9,100 | 9,220 | 8,980 | 9,170 | 99,600 |
| 2002/03/05 | 9,190 | 9,300 | 8,900 | 9,100 | 120,100 |
| 2002/03/04 | 8,790 | 9,200 | 8,700 | 9,110 | 120,100 |
| 2002/03/01 | 8,700 | 8,700 | 8,500 | 8,500 | 50,100 |
| 2002/02/28 | 8,500 | 8,700 | 8,470 | 8,600 | 81,200 |
| 2002/02/27 | 8,150 | 8,300 | 8,140 | 8,300 | 82,600 |
| 2002/02/26 | 8,100 | 8,180 | 8,090 | 8,140 | 70,700 |
| 2002/02/25 | 7,850 | 8,060 | 7,850 | 8,040 | 46,300 |
| 2002/02/22 | 7,950 | 8,040 | 7,850 | 7,970 | 40,800 |
| 2002/02/21 | 7,900 | 8,000 | 7,800 | 8,000 | 71,100 |
| 2002/02/20 | 7,650 | 7,770 | 7,650 | 7,750 | 44,300 |
| 2002/02/19 | 7,960 | 7,960 | 7,680 | 7,840 | 32,200 |
| 2002/02/18 | 7,960 | 7,960 | 7,800 | 7,880 | 37,100 |
| 2002/02/15 | 8,050 | 8,050 | 7,840 | 7,970 | 84,600 |
| 2002/02/14 | 8,000 | 8,150 | 7,960 | 7,970 | 92,000 |
| 2002/02/13 | 8,080 | 8,200 | 7,950 | 7,990 | 91,800 |
| 2002/02/12 | 7,590 | 8,060 | 7,590 | 7,980 | 141,600 |
| 2002/02/08 | 7,500 | 7,500 | 7,320 | 7,410 | 103,700 |
| 2002/02/07 | 6,720 | 7,350 | 6,720 | 7,300 | 62,300 |
| 2002/02/06 | 6,590 | 6,840 | 6,580 | 6,680 | 73,800 |
| 2002/02/05 | 6,310 | 6,580 | 6,310 | 6,530 | 64,100 |
| 2002/02/04 | 7,000 | 7,050 | 6,790 | 6,810 | 46,600 |
| 2002/02/01 | 7,500 | 7,650 | 7,270 | 7,350 | 41,200 |
| 2002/01/31 | 7,430 | 7,550 | 7,360 | 7,450 | 87,000 |
| 2002/01/30 | 7,500 | 7,630 | 7,420 | 7,500 | 68,000 |
| 2002/01/29 | 7,830 | 7,900 | 7,700 | 7,830 | 54,000 |
| 2002/01/28 | 7,980 | 7,990 | 7,860 | 7,930 | 67,500 |
| 2002/01/25 | 7,800 | 8,000 | 7,800 | 7,980 | 86,800 |
| 2002/01/24 | 8,000 | 8,040 | 7,620 | 7,800 | 78,200 |
| 2002/01/23 | 7,700 | 8,000 | 7,650 | 7,960 | 66,800 |
| 2002/01/22 | 7,770 | 7,970 | 7,700 | 7,900 | 40,700 |
| 2002/01/21 | 7,800 | 8,090 | 7,800 | 7,970 | 31,000 |
| 2002/01/18 | 7,690 | 7,900 | 7,660 | 7,900 | 52,500 |
| 2002/01/17 | 7,550 | 7,650 | 7,400 | 7,400 | 33,800 |
| 2002/01/16 | 7,560 | 7,840 | 7,550 | 7,720 | 95,500 |
| 2002/01/15 | 7,400 | 7,600 | 7,320 | 7,460 | 54,600 |
| 2002/01/11 | 7,900 | 8,010 | 7,850 | 7,900 | 63,800 |
| 2002/01/10 | 7,940 | 8,100 | 7,900 | 8,000 | 104,600 |
| 2002/01/09 | 7,900 | 8,100 | 7,800 | 7,940 | 37,000 |
| 2002/01/08 | 8,110 | 8,110 | 7,700 | 7,930 | 117,800 |
| 2002/01/07 | 8,370 | 8,390 | 8,250 | 8,310 | 51,300 |
| 2002/01/04 | 8,270 | 8,300 | 8,070 | 8,070 | 17,200 |