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 |
|---|---|---|---|---|---|
| 2003/12/30 | 8,250 | 8,420 | 8,240 | 8,420 | 113,600 |
| 2003/12/29 | 7,920 | 8,190 | 7,900 | 8,120 | 121,100 |
| 2003/12/26 | 7,730 | 7,910 | 7,630 | 7,900 | 159,100 |
| 2003/12/25 | 7,340 | 7,650 | 7,340 | 7,650 | 84,600 |
| 2003/12/24 | 7,530 | 7,580 | 7,340 | 7,400 | 97,100 |
| 2003/12/22 | 7,420 | 7,630 | 7,390 | 7,630 | 155,400 |
| 2003/12/19 | 7,420 | 7,530 | 7,260 | 7,340 | 135,000 |
| 2003/12/18 | 7,480 | 7,530 | 7,240 | 7,350 | 108,100 |
| 2003/12/17 | 7,640 | 7,750 | 7,340 | 7,470 | 197,400 |
| 2003/12/16 | 7,770 | 7,810 | 7,640 | 7,740 | 163,200 |
| 2003/12/15 | 7,930 | 8,290 | 7,800 | 8,270 | 202,700 |
| 2003/12/12 | 7,650 | 7,800 | 7,510 | 7,630 | 126,300 |
| 2003/12/11 | 7,400 | 7,550 | 7,150 | 7,450 | 127,600 |
| 2003/12/10 | 7,600 | 7,680 | 7,290 | 7,400 | 153,500 |
| 2003/12/09 | 8,040 | 8,300 | 7,650 | 7,800 | 138,700 |
| 2003/12/08 | 8,380 | 8,380 | 7,860 | 8,050 | 123,900 |
| 2003/12/05 | 8,300 | 8,430 | 8,290 | 8,380 | 90,800 |
| 2003/12/04 | 8,600 | 8,700 | 8,360 | 8,470 | 119,000 |
| 2003/12/03 | 8,730 | 8,780 | 8,580 | 8,700 | 110,800 |
| 2003/12/02 | 8,630 | 8,880 | 8,610 | 8,720 | 254,000 |
| 2003/12/01 | 7,900 | 8,490 | 7,860 | 8,430 | 125,900 |
| 2003/11/28 | 8,370 | 8,400 | 8,150 | 8,170 | 158,600 |
| 2003/11/27 | 8,400 | 8,470 | 8,300 | 8,380 | 199,300 |
| 2003/11/26 | 8,180 | 8,490 | 8,110 | 8,300 | 231,400 |
| 2003/11/25 | 8,200 | 8,300 | 7,920 | 8,010 | 265,500 |
| 2003/11/21 | 7,460 | 7,750 | 7,370 | 7,650 | 140,800 |
| 2003/11/20 | 7,450 | 7,550 | 7,260 | 7,530 | 157,500 |
| 2003/11/19 | 7,200 | 7,450 | 7,060 | 7,150 | 161,400 |
| 2003/11/18 | 7,170 | 7,350 | 7,040 | 7,300 | 347,300 |
| 2003/11/17 | 7,720 | 7,720 | 6,970 | 7,070 | 360,900 |
| 2003/11/14 | 8,270 | 8,270 | 7,800 | 7,930 | 166,500 |
| 2003/11/13 | 8,000 | 8,280 | 7,940 | 8,070 | 188,400 |
| 2003/11/12 | 8,000 | 8,370 | 7,590 | 7,660 | 227,000 |
| 2003/11/11 | 7,830 | 8,020 | 7,520 | 7,960 | 277,200 |
| 2003/11/10 | 8,660 | 8,670 | 8,050 | 8,240 | 164,300 |
| 2003/11/07 | 8,680 | 8,830 | 8,550 | 8,610 | 98,900 |
| 2003/11/06 | 9,130 | 9,130 | 8,450 | 8,480 | 202,700 |
| 2003/11/05 | 9,180 | 9,200 | 8,920 | 9,130 | 192,200 |
| 2003/11/04 | 9,500 | 9,660 | 9,070 | 9,180 | 261,600 |
| 2003/10/31 | 9,500 | 9,700 | 9,210 | 9,400 | 131,500 |
| 2003/10/30 | 9,670 | 10,090 | 9,450 | 9,600 | 236,000 |
| 2003/10/29 | 10,260 | 10,540 | 10,060 | 10,470 | 364,700 |
| 2003/10/28 | 9,710 | 9,930 | 9,560 | 9,900 | 323,800 |
| 2003/10/27 | 9,100 | 9,600 | 9,100 | 9,450 | 232,700 |
| 2003/10/24 | 9,250 | 9,400 | 9,000 | 9,040 | 325,400 |
| 2003/10/23 | 9,510 | 9,530 | 8,800 | 8,950 | 489,500 |
| 2003/10/22 | 10,390 | 10,400 | 9,980 | 10,010 | 203,900 |
| 2003/10/21 | 11,710 | 11,730 | 10,200 | 10,500 | 272,700 |
| 2003/10/20 | 11,400 | 11,700 | 11,180 | 11,310 | 220,600 |
| 2003/10/17 | 11,300 | 12,190 | 11,280 | 11,900 | 454,100 |
| 2003/10/16 | 10,200 | 11,500 | 10,140 | 11,500 | 404,900 |
| 2003/10/15 | 10,620 | 10,620 | 10,300 | 10,400 | 271,200 |
| 2003/10/14 | 10,130 | 10,770 | 10,120 | 10,600 | 292,500 |
| 2003/10/10 | 9,700 | 10,100 | 9,700 | 9,850 | 217,900 |
| 2003/10/09 | 9,700 | 9,800 | 9,550 | 9,660 | 246,300 |
| 2003/10/08 | 9,540 | 10,140 | 9,520 | 9,700 | 384,400 |
| 2003/10/07 | 9,600 | 9,600 | 9,440 | 9,450 | 139,900 |
| 2003/10/06 | 9,640 | 9,700 | 9,390 | 9,400 | 148,800 |
| 2003/10/03 | 9,450 | 9,550 | 9,120 | 9,340 | 323,200 |
| 2003/10/02 | 8,920 | 9,550 | 8,850 | 9,550 | 544,500 |
| 2003/10/01 | 8,670 | 8,710 | 8,450 | 8,550 | 233,100 |
| 2003/09/30 | 8,800 | 9,050 | 8,770 | 8,770 | 116,600 |
| 2003/09/29 | 8,970 | 8,970 | 8,550 | 8,700 | 129,100 |
| 2003/09/26 | 8,350 | 8,700 | 8,290 | 8,680 | 210,300 |
| 2003/09/25 | 8,990 | 9,000 | 8,360 | 8,390 | 314,500 |
| 2003/09/24 | 9,220 | 9,420 | 8,800 | 9,290 | 210,900 |
| 2003/09/22 | 9,390 | 9,600 | 9,150 | 9,370 | 276,000 |
| 2003/09/19 | 9,200 | 9,400 | 9,200 | 9,350 | 229,000 |
| 2003/09/18 | 9,000 | 9,120 | 8,950 | 9,100 | 219,300 |
| 2003/09/17 | 9,080 | 9,480 | 8,980 | 9,150 | 364,300 |
| 2003/09/16 | 8,580 | 8,870 | 8,510 | 8,850 | 218,500 |
| 2003/09/12 | 8,350 | 8,420 | 8,230 | 8,300 | 204,600 |
| 2003/09/11 | 8,360 | 8,490 | 8,100 | 8,140 | 198,000 |
| 2003/09/10 | 8,650 | 8,730 | 8,450 | 8,660 | 85,000 |
| 2003/09/09 | 8,630 | 8,770 | 8,610 | 8,750 | 192,300 |
| 2003/09/08 | 8,330 | 8,590 | 8,330 | 8,480 | 152,000 |
| 2003/09/05 | 8,500 | 8,560 | 8,310 | 8,430 | 181,900 |
| 2003/09/04 | 8,600 | 8,700 | 8,440 | 8,470 | 312,000 |
| 2003/09/03 | 8,920 | 9,100 | 8,320 | 8,320 | 461,500 |
| 2003/09/02 | 8,120 | 9,020 | 8,040 | 9,020 | 398,200 |
| 2003/09/01 | 7,530 | 8,020 | 7,440 | 8,020 | 244,800 |
| 2003/08/29 | 7,270 | 7,530 | 7,250 | 7,530 | 82,200 |
| 2003/08/28 | 7,280 | 7,300 | 7,140 | 7,270 | 137,500 |
| 2003/08/27 | 7,350 | 7,420 | 7,230 | 7,290 | 110,400 |
| 2003/08/26 | 7,290 | 7,500 | 7,130 | 7,450 | 177,100 |
| 2003/08/25 | 7,410 | 7,560 | 7,310 | 7,390 | 84,400 |
| 2003/08/22 | 7,600 | 7,660 | 7,500 | 7,580 | 101,900 |
| 2003/08/21 | 7,310 | 7,630 | 7,310 | 7,540 | 192,300 |
| 2003/08/20 | 7,850 | 7,950 | 7,590 | 7,600 | 187,300 |
| 2003/08/19 | 7,800 | 8,110 | 7,710 | 7,950 | 639,100 |
| 2003/08/18 | 7,080 | 7,430 | 7,060 | 7,400 | 170,000 |
| 2003/08/15 | 7,000 | 7,190 | 7,000 | 7,080 | 177,900 |
| 2003/08/14 | 6,730 | 7,080 | 6,650 | 7,080 | 189,500 |
| 2003/08/13 | 6,540 | 6,800 | 6,540 | 6,730 | 128,900 |
| 2003/08/12 | 6,600 | 6,650 | 6,450 | 6,510 | 102,400 |
| 2003/08/11 | 6,180 | 6,750 | 6,170 | 6,670 | 153,100 |
| 2003/08/08 | 6,140 | 6,240 | 6,050 | 6,080 | 115,900 |
| 2003/08/07 | 6,250 | 6,340 | 6,130 | 6,240 | 112,100 |
| 2003/08/06 | 6,150 | 6,420 | 6,130 | 6,360 | 140,100 |
| 2003/08/05 | 6,360 | 6,400 | 6,150 | 6,190 | 162,800 |
| 2003/08/04 | 6,560 | 6,560 | 6,430 | 6,450 | 49,500 |
| 2003/08/01 | 6,540 | 6,700 | 6,540 | 6,560 | 73,400 |
| 2003/07/31 | 6,550 | 6,580 | 6,330 | 6,530 | 137,900 |
| 2003/07/30 | 6,670 | 6,720 | 6,550 | 6,550 | 49,900 |
| 2003/07/29 | 6,980 | 6,990 | 6,750 | 6,750 | 58,500 |
| 2003/07/28 | 6,860 | 6,900 | 6,790 | 6,900 | 81,400 |
| 2003/07/25 | 6,870 | 6,930 | 6,520 | 6,670 | 102,900 |
| 2003/07/24 | 6,790 | 6,940 | 6,770 | 6,860 | 134,900 |
| 2003/07/23 | 6,700 | 6,820 | 6,690 | 6,800 | 159,900 |
| 2003/07/22 | 6,800 | 6,800 | 6,410 | 6,500 | 122,400 |
| 2003/07/18 | 6,630 | 6,860 | 6,630 | 6,700 | 119,200 |
| 2003/07/17 | 6,940 | 7,000 | 6,700 | 6,730 | 131,500 |
| 2003/07/16 | 7,550 | 7,550 | 7,090 | 7,200 | 167,500 |
| 2003/07/15 | 7,200 | 7,500 | 7,200 | 7,350 | 197,300 |
| 2003/07/14 | 7,050 | 7,110 | 6,890 | 6,900 | 101,900 |
| 2003/07/11 | 6,970 | 7,010 | 6,820 | 6,890 | 244,700 |
| 2003/07/10 | 7,340 | 7,590 | 7,170 | 7,370 | 239,300 |
| 2003/07/09 | 7,890 | 7,900 | 7,160 | 7,420 | 259,800 |
| 2003/07/08 | 8,200 | 8,250 | 7,890 | 7,970 | 289,800 |
| 2003/07/07 | 7,180 | 7,700 | 7,160 | 7,700 | 168,300 |
| 2003/07/04 | 6,960 | 7,260 | 6,820 | 7,240 | 133,800 |
| 2003/07/03 | 7,600 | 7,950 | 7,030 | 7,100 | 218,600 |
| 2003/07/02 | 7,180 | 7,250 | 7,040 | 7,170 | 169,400 |
| 2003/07/01 | 6,900 | 7,390 | 6,900 | 7,130 | 380,700 |
| 2003/06/30 | 6,340 | 6,800 | 6,270 | 6,800 | 272,400 |
| 2003/06/27 | 6,060 | 6,340 | 5,960 | 6,240 | 291,000 |
| 2003/06/26 | 5,700 | 5,910 | 5,680 | 5,900 | 205,600 |
| 2003/06/25 | 5,700 | 5,880 | 5,650 | 5,750 | 370,600 |
| 2003/06/24 | 6,000 | 6,000 | 5,710 | 5,850 | 247,300 |
| 2003/06/23 | 6,070 | 6,160 | 5,990 | 6,140 | 131,500 |
| 2003/06/20 | 6,060 | 6,090 | 6,000 | 6,070 | 93,600 |
| 2003/06/19 | 6,250 | 6,300 | 6,040 | 6,120 | 167,700 |
| 2003/06/18 | 6,000 | 6,130 | 5,940 | 6,090 | 296,900 |
| 2003/06/17 | 5,970 | 5,980 | 5,650 | 5,820 | 260,400 |
| 2003/06/16 | 5,760 | 5,820 | 5,500 | 5,500 | 133,500 |
| 2003/06/13 | 5,940 | 6,020 | 5,680 | 5,950 | 305,200 |
| 2003/06/12 | 5,600 | 6,150 | 5,530 | 5,930 | 425,900 |
| 2003/06/11 | 5,300 | 5,510 | 5,200 | 5,380 | 172,600 |
| 2003/06/10 | 5,330 | 5,330 | 5,200 | 5,250 | 89,100 |
| 2003/06/09 | 5,360 | 5,460 | 5,300 | 5,320 | 402,900 |
| 2003/06/06 | 5,220 | 5,360 | 5,220 | 5,260 | 259,400 |
| 2003/06/05 | 5,100 | 5,220 | 5,100 | 5,170 | 269,700 |
| 2003/06/04 | 4,990 | 5,070 | 4,940 | 5,000 | 177,300 |
| 2003/06/03 | 5,040 | 5,040 | 4,900 | 4,960 | 201,900 |
| 2003/06/02 | 5,040 | 5,100 | 5,020 | 5,020 | 313,700 |
| 2003/05/30 | 4,870 | 5,070 | 4,770 | 4,940 | 516,300 |
| 2003/05/29 | 4,870 | 4,870 | 4,800 | 4,860 | 114,600 |
| 2003/05/28 | 4,740 | 4,870 | 4,680 | 4,820 | 150,600 |
| 2003/05/27 | 4,810 | 4,810 | 4,590 | 4,640 | 75,400 |
| 2003/05/26 | 4,750 | 4,840 | 4,750 | 4,800 | 119,200 |
| 2003/05/23 | 4,700 | 4,750 | 4,600 | 4,650 | 108,600 |
| 2003/05/22 | 4,490 | 4,650 | 4,490 | 4,600 | 80,100 |
| 2003/05/21 | 4,530 | 4,580 | 4,460 | 4,540 | 62,800 |
| 2003/05/20 | 4,420 | 4,580 | 4,420 | 4,520 | 77,900 |
| 2003/05/19 | 4,550 | 4,600 | 4,390 | 4,520 | 133,600 |
| 2003/05/16 | 4,730 | 4,740 | 4,620 | 4,650 | 92,500 |
| 2003/05/15 | 4,810 | 4,820 | 4,620 | 4,680 | 157,300 |
| 2003/05/14 | 4,810 | 4,910 | 4,790 | 4,860 | 64,600 |
| 2003/05/13 | 4,870 | 4,980 | 4,750 | 4,810 | 183,900 |
| 2003/05/12 | 4,610 | 4,830 | 4,580 | 4,720 | 160,400 |
| 2003/05/09 | 4,620 | 4,710 | 4,530 | 4,660 | 87,700 |
| 2003/05/08 | 4,700 | 4,770 | 4,670 | 4,670 | 94,000 |
| 2003/05/07 | 4,800 | 4,900 | 4,740 | 4,820 | 142,700 |
| 2003/05/06 | 4,520 | 4,850 | 4,520 | 4,850 | 190,000 |
| 2003/05/02 | 4,600 | 4,600 | 4,420 | 4,450 | 102,400 |
| 2003/05/01 | 4,410 | 4,580 | 4,400 | 4,540 | 178,700 |
| 2003/04/30 | 4,300 | 4,550 | 4,270 | 4,310 | 179,100 |
| 2003/04/28 | 4,140 | 4,160 | 4,050 | 4,080 | 33,900 |
| 2003/04/25 | 4,250 | 4,280 | 4,130 | 4,190 | 40,400 |
| 2003/04/24 | 4,440 | 4,480 | 4,320 | 4,350 | 43,500 |
| 2003/04/23 | 4,260 | 4,390 | 4,240 | 4,390 | 62,100 |
| 2003/04/22 | 4,500 | 4,530 | 4,260 | 4,260 | 77,800 |
| 2003/04/21 | 4,400 | 4,510 | 4,320 | 4,500 | 75,700 |
| 2003/04/18 | 4,270 | 4,350 | 4,200 | 4,310 | 109,500 |
| 2003/04/17 | 4,110 | 4,190 | 4,070 | 4,170 | 126,100 |
| 2003/04/16 | 4,110 | 4,150 | 4,060 | 4,060 | 72,400 |
| 2003/04/15 | 3,950 | 4,050 | 3,940 | 4,010 | 107,100 |
| 2003/04/14 | 4,010 | 4,100 | 3,850 | 3,940 | 169,000 |
| 2003/04/11 | 4,110 | 4,220 | 4,070 | 4,070 | 68,200 |
| 2003/04/10 | 4,150 | 4,200 | 4,070 | 4,140 | 63,600 |
| 2003/04/09 | 4,200 | 4,330 | 4,170 | 4,240 | 65,900 |
| 2003/04/08 | 4,330 | 4,330 | 4,210 | 4,210 | 92,200 |
| 2003/04/07 | 4,300 | 4,430 | 4,150 | 4,430 | 102,200 |
| 2003/04/04 | 4,030 | 4,280 | 4,030 | 4,250 | 142,700 |
| 2003/04/03 | 4,130 | 4,160 | 4,000 | 4,040 | 99,200 |
| 2003/04/02 | 4,180 | 4,200 | 3,960 | 4,030 | 142,500 |
| 2003/04/01 | 4,080 | 4,240 | 3,980 | 4,130 | 129,100 |
| 2003/03/31 | 4,410 | 4,410 | 4,090 | 4,110 | 174,200 |
| 2003/03/28 | 4,460 | 4,590 | 4,380 | 4,560 | 64,700 |
| 2003/03/27 | 4,580 | 4,590 | 4,430 | 4,470 | 51,800 |
| 2003/03/26 | 4,510 | 4,600 | 4,500 | 4,590 | 43,900 |
| 2003/03/25 | 4,420 | 4,590 | 4,420 | 4,480 | 67,500 |
| 2003/03/24 | 4,750 | 4,800 | 4,560 | 4,600 | 89,800 |
| 2003/03/20 | 4,300 | 4,620 | 4,280 | 4,500 | 292,100 |
| 2003/03/19 | 4,750 | 4,790 | 4,550 | 4,670 | 156,300 |
| 2003/03/18 | 4,700 | 4,900 | 4,600 | 4,800 | 226,100 |
| 2003/03/17 | 4,610 | 4,610 | 4,380 | 4,400 | 84,600 |
| 2003/03/14 | 4,620 | 4,700 | 4,610 | 4,610 | 200,000 |
| 2003/03/13 | 4,690 | 4,770 | 4,520 | 4,520 | 69,500 |
| 2003/03/12 | 4,550 | 4,750 | 4,550 | 4,690 | 122,600 |
| 2003/03/11 | 4,500 | 4,620 | 4,420 | 4,540 | 235,000 |
| 2003/03/10 | 4,900 | 5,000 | 4,560 | 4,680 | 126,800 |
| 2003/03/07 | 5,120 | 5,150 | 4,890 | 4,900 | 85,000 |
| 2003/03/06 | 5,350 | 5,410 | 5,150 | 5,150 | 77,000 |
| 2003/03/05 | 5,380 | 5,500 | 5,370 | 5,370 | 41,400 |
| 2003/03/04 | 5,460 | 5,520 | 5,400 | 5,480 | 30,900 |
| 2003/03/03 | 5,340 | 5,500 | 5,280 | 5,430 | 68,200 |
| 2003/02/28 | 5,390 | 5,420 | 5,220 | 5,290 | 81,700 |
| 2003/02/27 | 5,220 | 5,290 | 5,100 | 5,290 | 133,400 |
| 2003/02/26 | 5,400 | 5,520 | 5,310 | 5,320 | 95,700 |
| 2003/02/25 | 5,730 | 5,730 | 5,500 | 5,500 | 132,300 |
| 2003/02/24 | 5,770 | 5,860 | 5,750 | 5,830 | 101,700 |
| 2003/02/21 | 6,010 | 6,060 | 5,870 | 5,870 | 48,600 |
| 2003/02/20 | 6,110 | 6,130 | 6,040 | 6,040 | 82,600 |
| 2003/02/19 | 6,100 | 6,250 | 6,090 | 6,210 | 160,700 |
| 2003/02/18 | 5,930 | 6,140 | 5,900 | 6,090 | 179,500 |
| 2003/02/17 | 6,000 | 6,100 | 5,850 | 5,890 | 67,900 |
| 2003/02/14 | 5,870 | 5,970 | 5,800 | 5,900 | 88,800 |
| 2003/02/13 | 6,100 | 6,110 | 5,850 | 5,860 | 102,300 |
| 2003/02/12 | 5,890 | 6,150 | 5,890 | 6,100 | 166,700 |
| 2003/02/10 | 5,840 | 5,910 | 5,750 | 5,880 | 38,900 |
| 2003/02/07 | 5,640 | 5,870 | 5,600 | 5,850 | 79,300 |
| 2003/02/06 | 5,900 | 5,930 | 5,590 | 5,630 | 97,000 |
| 2003/02/05 | 5,800 | 6,040 | 5,700 | 5,900 | 89,300 |
| 2003/02/04 | 5,740 | 5,980 | 5,730 | 5,800 | 96,000 |
| 2003/02/03 | 5,380 | 5,730 | 5,380 | 5,730 | 77,700 |
| 2003/01/31 | 5,280 | 5,570 | 5,210 | 5,480 | 91,300 |
| 2003/01/30 | 5,120 | 5,480 | 5,120 | 5,480 | 118,600 |
| 2003/01/29 | 5,630 | 5,630 | 5,120 | 5,140 | 162,600 |
| 2003/01/28 | 5,540 | 5,650 | 5,530 | 5,580 | 136,600 |
| 2003/01/27 | 5,670 | 5,790 | 5,490 | 5,710 | 352,900 |
| 2003/01/24 | 5,850 | 6,450 | 5,840 | 5,930 | 758,300 |
| 2003/01/23 | 5,100 | 5,480 | 5,060 | 5,450 | 180,700 |
| 2003/01/22 | 5,110 | 5,240 | 5,010 | 5,170 | 220,300 |
| 2003/01/21 | 4,930 | 5,150 | 4,930 | 5,110 | 109,400 |
| 2003/01/20 | 5,080 | 5,120 | 4,890 | 4,930 | 120,900 |
| 2003/01/17 | 5,050 | 5,180 | 4,950 | 5,060 | 86,600 |
| 2003/01/16 | 4,850 | 5,120 | 4,770 | 5,120 | 206,200 |
| 2003/01/15 | 4,630 | 4,840 | 4,550 | 4,840 | 81,200 |
| 2003/01/14 | 4,550 | 4,660 | 4,500 | 4,610 | 101,700 |
| 2003/01/10 | 4,600 | 4,670 | 4,480 | 4,580 | 97,800 |
| 2003/01/09 | 4,580 | 4,620 | 4,430 | 4,560 | 170,500 |
| 2003/01/08 | 4,870 | 4,920 | 4,720 | 4,730 | 111,800 |
| 2003/01/07 | 5,260 | 5,280 | 4,950 | 4,950 | 109,400 |
| 2003/01/06 | 5,280 | 5,320 | 5,200 | 5,240 | 51,300 |