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 |
|---|---|---|---|---|---|
| 2005/12/30 | 10,530 | 10,540 | 10,260 | 10,530 | 183,900 |
| 2005/12/29 | 10,140 | 10,550 | 10,000 | 10,550 | 369,300 |
| 2005/12/28 | 9,830 | 10,100 | 9,830 | 10,040 | 187,800 |
| 2005/12/27 | 10,000 | 10,090 | 9,840 | 9,870 | 224,100 |
| 2005/12/26 | 9,790 | 10,130 | 9,720 | 9,990 | 355,200 |
| 2005/12/22 | 9,830 | 9,880 | 9,500 | 9,780 | 400,500 |
| 2005/12/21 | 9,450 | 9,780 | 9,400 | 9,630 | 658,300 |
| 2005/12/20 | 8,860 | 9,310 | 8,770 | 9,290 | 254,000 |
| 2005/12/19 | 8,880 | 8,910 | 8,760 | 8,880 | 165,100 |
| 2005/12/16 | 8,900 | 9,030 | 8,820 | 8,870 | 294,700 |
| 2005/12/15 | 9,110 | 9,350 | 9,030 | 9,080 | 227,900 |
| 2005/12/14 | 9,370 | 9,400 | 9,110 | 9,350 | 199,000 |
| 2005/12/13 | 9,420 | 9,470 | 9,230 | 9,330 | 191,100 |
| 2005/12/12 | 9,150 | 9,390 | 9,130 | 9,320 | 241,400 |
| 2005/12/09 | 8,600 | 8,980 | 8,600 | 8,970 | 450,100 |
| 2005/12/08 | 9,150 | 9,170 | 8,610 | 8,780 | 423,400 |
| 2005/12/07 | 9,110 | 9,420 | 9,110 | 9,250 | 273,100 |
| 2005/12/06 | 9,390 | 9,470 | 9,070 | 9,080 | 403,400 |
| 2005/12/05 | 9,080 | 9,480 | 9,050 | 9,400 | 522,100 |
| 2005/12/02 | 8,730 | 8,880 | 8,630 | 8,880 | 442,200 |
| 2005/12/01 | 8,410 | 8,570 | 8,350 | 8,530 | 360,200 |
| 2005/11/30 | 8,720 | 8,780 | 8,510 | 8,510 | 232,600 |
| 2005/11/29 | 8,560 | 8,900 | 8,520 | 8,710 | 325,700 |
| 2005/11/28 | 8,440 | 8,730 | 8,320 | 8,550 | 394,400 |
| 2005/11/25 | 8,260 | 8,430 | 8,160 | 8,410 | 198,800 |
| 2005/11/24 | 8,490 | 8,530 | 8,280 | 8,300 | 355,300 |
| 2005/11/22 | 8,280 | 8,450 | 8,230 | 8,410 | 455,100 |
| 2005/11/21 | 8,270 | 8,270 | 8,060 | 8,090 | 162,900 |
| 2005/11/18 | 8,280 | 8,420 | 8,160 | 8,190 | 547,000 |
| 2005/11/17 | 7,800 | 8,080 | 7,790 | 8,080 | 334,200 |
| 2005/11/16 | 7,740 | 7,750 | 7,560 | 7,700 | 287,800 |
| 2005/11/15 | 7,770 | 7,850 | 7,720 | 7,820 | 320,100 |
| 2005/11/14 | 7,950 | 8,030 | 7,870 | 7,970 | 855,400 |
| 2005/11/11 | 7,300 | 7,750 | 7,230 | 7,700 | 680,800 |
| 2005/11/10 | 7,250 | 7,330 | 7,110 | 7,230 | 296,900 |
| 2005/11/09 | 7,200 | 7,360 | 7,100 | 7,350 | 270,700 |
| 2005/11/08 | 7,440 | 7,460 | 7,300 | 7,300 | 217,300 |
| 2005/11/07 | 7,230 | 7,430 | 7,230 | 7,380 | 320,600 |
| 2005/11/04 | 7,190 | 7,290 | 7,120 | 7,210 | 361,800 |
| 2005/11/02 | 7,030 | 7,180 | 6,980 | 7,070 | 273,200 |
| 2005/11/01 | 7,020 | 7,030 | 6,950 | 7,030 | 175,800 |
| 2005/10/31 | 6,980 | 7,060 | 6,930 | 6,960 | 268,200 |
| 2005/10/28 | 6,810 | 6,890 | 6,760 | 6,880 | 249,000 |
| 2005/10/27 | 6,980 | 7,020 | 6,830 | 6,900 | 598,100 |
| 2005/10/26 | 6,560 | 6,810 | 6,480 | 6,790 | 331,400 |
| 2005/10/25 | 6,570 | 6,680 | 6,490 | 6,510 | 326,000 |
| 2005/10/24 | 6,540 | 6,620 | 6,490 | 6,520 | 212,500 |
| 2005/10/21 | 6,400 | 6,470 | 6,330 | 6,470 | 240,400 |
| 2005/10/20 | 6,610 | 6,630 | 6,460 | 6,470 | 350,900 |
| 2005/10/19 | 6,610 | 6,690 | 6,530 | 6,600 | 235,000 |
| 2005/10/18 | 6,730 | 6,750 | 6,630 | 6,690 | 321,800 |
| 2005/10/17 | 7,080 | 7,090 | 6,780 | 6,780 | 241,700 |
| 2005/10/14 | 7,090 | 7,100 | 7,000 | 7,020 | 223,000 |
| 2005/10/13 | 6,920 | 7,060 | 6,850 | 7,050 | 147,400 |
| 2005/10/12 | 7,000 | 7,080 | 6,920 | 6,950 | 300,700 |
| 2005/10/11 | 6,870 | 6,980 | 6,860 | 6,940 | 319,800 |
| 2005/10/07 | 6,810 | 6,900 | 6,780 | 6,860 | 219,900 |
| 2005/10/06 | 6,910 | 6,940 | 6,800 | 6,900 | 233,300 |
| 2005/10/05 | 7,240 | 7,240 | 6,970 | 7,000 | 363,400 |
| 2005/10/04 | 7,240 | 7,350 | 7,190 | 7,270 | 194,800 |
| 2005/10/03 | 7,450 | 7,460 | 7,130 | 7,200 | 388,300 |
| 2005/09/30 | 7,280 | 7,550 | 7,230 | 7,430 | 781,000 |
| 2005/09/29 | 6,950 | 7,100 | 6,880 | 7,080 | 340,800 |
| 2005/09/28 | 6,780 | 6,890 | 6,720 | 6,890 | 312,900 |
| 2005/09/27 | 6,900 | 6,900 | 6,800 | 6,800 | 159,000 |
| 2005/09/26 | 6,740 | 6,890 | 6,740 | 6,880 | 216,600 |
| 2005/09/22 | 6,770 | 6,790 | 6,650 | 6,690 | 210,200 |
| 2005/09/21 | 6,910 | 6,920 | 6,710 | 6,830 | 387,900 |
| 2005/09/20 | 6,630 | 6,850 | 6,630 | 6,810 | 299,900 |
| 2005/09/16 | 6,570 | 6,630 | 6,490 | 6,600 | 185,000 |
| 2005/09/15 | 6,500 | 6,570 | 6,430 | 6,550 | 315,700 |
| 2005/09/14 | 6,540 | 6,580 | 6,420 | 6,500 | 237,900 |
| 2005/09/13 | 6,570 | 6,700 | 6,520 | 6,610 | 204,800 |
| 2005/09/12 | 6,600 | 6,630 | 6,520 | 6,560 | 247,300 |
| 2005/09/09 | 6,360 | 6,510 | 6,320 | 6,470 | 539,900 |
| 2005/09/08 | 6,610 | 6,620 | 6,370 | 6,420 | 381,900 |
| 2005/09/07 | 6,740 | 6,740 | 6,550 | 6,610 | 179,700 |
| 2005/09/06 | 6,650 | 6,710 | 6,610 | 6,640 | 170,300 |
| 2005/09/05 | 6,600 | 6,620 | 6,510 | 6,550 | 232,700 |
| 2005/09/02 | 6,660 | 6,690 | 6,570 | 6,590 | 155,800 |
| 2005/09/01 | 6,720 | 6,810 | 6,620 | 6,650 | 162,400 |
| 2005/08/31 | 6,630 | 6,680 | 6,570 | 6,640 | 158,200 |
| 2005/08/30 | 6,570 | 6,750 | 6,550 | 6,730 | 303,200 |
| 2005/08/29 | 6,560 | 6,650 | 6,450 | 6,470 | 403,500 |
| 2005/08/26 | 6,660 | 6,730 | 6,590 | 6,660 | 144,800 |
| 2005/08/25 | 6,770 | 6,770 | 6,630 | 6,660 | 193,900 |
| 2005/08/24 | 6,830 | 6,900 | 6,770 | 6,790 | 252,000 |
| 2005/08/23 | 6,910 | 7,060 | 6,830 | 6,850 | 575,200 |
| 2005/08/22 | 6,650 | 6,840 | 6,640 | 6,790 | 284,000 |
| 2005/08/19 | 6,800 | 6,810 | 6,660 | 6,690 | 113,800 |
| 2005/08/18 | 6,800 | 6,800 | 6,730 | 6,770 | 176,900 |
| 2005/08/17 | 6,650 | 6,810 | 6,640 | 6,720 | 223,400 |
| 2005/08/16 | 6,770 | 6,770 | 6,540 | 6,670 | 287,400 |
| 2005/08/15 | 6,800 | 6,840 | 6,680 | 6,750 | 196,900 |
| 2005/08/12 | 6,700 | 6,850 | 6,660 | 6,750 | 531,200 |
| 2005/08/11 | 6,600 | 6,660 | 6,490 | 6,610 | 422,700 |
| 2005/08/10 | 6,360 | 6,610 | 6,330 | 6,590 | 689,400 |
| 2005/08/09 | 6,050 | 6,180 | 6,050 | 6,160 | 135,100 |
| 2005/08/08 | 6,040 | 6,120 | 6,000 | 6,080 | 194,100 |
| 2005/08/05 | 6,060 | 6,220 | 6,020 | 6,140 | 240,200 |
| 2005/08/04 | 6,220 | 6,230 | 6,060 | 6,110 | 207,600 |
| 2005/08/03 | 6,340 | 6,350 | 6,230 | 6,230 | 188,800 |
| 2005/08/02 | 6,400 | 6,440 | 6,300 | 6,300 | 578,800 |
| 2005/08/01 | 6,150 | 6,340 | 6,100 | 6,300 | 663,100 |
| 2005/07/29 | 6,030 | 6,080 | 5,910 | 6,080 | 294,200 |
| 2005/07/28 | 5,990 | 6,000 | 5,910 | 5,950 | 147,400 |
| 2005/07/27 | 6,010 | 6,040 | 5,970 | 5,980 | 164,200 |
| 2005/07/26 | 5,900 | 6,040 | 5,880 | 5,960 | 363,800 |
| 2005/07/25 | 5,910 | 5,940 | 5,810 | 5,910 | 558,600 |
| 2005/07/22 | 5,700 | 5,700 | 5,610 | 5,610 | 130,400 |
| 2005/07/21 | 5,780 | 5,780 | 5,700 | 5,700 | 89,600 |
| 2005/07/20 | 5,700 | 5,780 | 5,660 | 5,770 | 136,300 |
| 2005/07/19 | 5,760 | 5,770 | 5,660 | 5,670 | 184,300 |
| 2005/07/15 | 5,730 | 5,820 | 5,710 | 5,800 | 287,800 |
| 2005/07/14 | 5,670 | 5,680 | 5,620 | 5,650 | 247,400 |
| 2005/07/13 | 5,670 | 5,690 | 5,630 | 5,680 | 81,600 |
| 2005/07/12 | 5,720 | 5,730 | 5,600 | 5,680 | 233,500 |
| 2005/07/11 | 5,750 | 5,780 | 5,670 | 5,700 | 114,700 |
| 2005/07/08 | 5,700 | 5,750 | 5,650 | 5,650 | 101,500 |
| 2005/07/07 | 5,750 | 5,790 | 5,690 | 5,730 | 80,400 |
| 2005/07/06 | 5,850 | 5,900 | 5,750 | 5,760 | 141,300 |
| 2005/07/05 | 5,980 | 5,990 | 5,800 | 5,830 | 161,600 |
| 2005/07/04 | 5,990 | 5,990 | 5,950 | 5,970 | 116,800 |
| 2005/07/01 | 5,910 | 5,980 | 5,880 | 5,930 | 102,700 |
| 2005/06/30 | 5,970 | 6,010 | 5,900 | 5,900 | 281,100 |
| 2005/06/29 | 5,820 | 5,960 | 5,780 | 5,960 | 493,000 |
| 2005/06/28 | 5,560 | 5,740 | 5,550 | 5,740 | 149,600 |
| 2005/06/27 | 5,610 | 5,640 | 5,490 | 5,520 | 243,400 |
| 2005/06/24 | 5,640 | 5,660 | 5,590 | 5,640 | 271,900 |
| 2005/06/23 | 5,820 | 5,820 | 5,700 | 5,740 | 78,700 |
| 2005/06/22 | 5,820 | 5,820 | 5,720 | 5,750 | 140,900 |
| 2005/06/21 | 5,770 | 5,920 | 5,730 | 5,830 | 320,200 |
| 2005/06/20 | 5,690 | 5,800 | 5,670 | 5,780 | 497,900 |
| 2005/06/17 | 5,610 | 5,610 | 5,560 | 5,590 | 122,700 |
| 2005/06/16 | 5,510 | 5,610 | 5,500 | 5,560 | 225,200 |
| 2005/06/15 | 5,430 | 5,480 | 5,380 | 5,480 | 390,900 |
| 2005/06/14 | 5,550 | 5,560 | 5,440 | 5,440 | 154,200 |
| 2005/06/13 | 5,580 | 5,620 | 5,530 | 5,550 | 143,500 |
| 2005/06/10 | 5,560 | 5,620 | 5,560 | 5,590 | 181,400 |
| 2005/06/09 | 5,660 | 5,690 | 5,540 | 5,550 | 193,900 |
| 2005/06/08 | 5,580 | 5,650 | 5,580 | 5,610 | 227,500 |
| 2005/06/07 | 5,690 | 5,700 | 5,540 | 5,570 | 206,900 |
| 2005/06/06 | 5,780 | 5,780 | 5,670 | 5,680 | 126,100 |
| 2005/06/03 | 5,900 | 5,900 | 5,750 | 5,770 | 168,600 |
| 2005/06/02 | 5,760 | 5,800 | 5,730 | 5,800 | 189,200 |
| 2005/06/01 | 5,750 | 5,810 | 5,710 | 5,750 | 193,200 |
| 2005/05/31 | 5,690 | 5,820 | 5,640 | 5,820 | 254,800 |
| 2005/05/30 | 5,700 | 5,750 | 5,650 | 5,680 | 348,800 |
| 2005/05/27 | 5,710 | 5,800 | 5,670 | 5,680 | 120,100 |
| 2005/05/26 | 5,750 | 5,810 | 5,670 | 5,680 | 141,300 |
| 2005/05/25 | 5,960 | 5,970 | 5,790 | 5,790 | 183,100 |
| 2005/05/24 | 5,900 | 5,980 | 5,860 | 5,860 | 313,500 |
| 2005/05/23 | 5,740 | 5,850 | 5,680 | 5,840 | 167,500 |
| 2005/05/20 | 5,810 | 5,810 | 5,670 | 5,680 | 147,100 |
| 2005/05/19 | 5,700 | 5,800 | 5,670 | 5,770 | 206,100 |
| 2005/05/18 | 5,580 | 5,620 | 5,530 | 5,600 | 194,600 |
| 2005/05/17 | 5,720 | 5,760 | 5,510 | 5,550 | 159,900 |
| 2005/05/16 | 5,740 | 5,790 | 5,670 | 5,700 | 188,600 |
| 2005/05/13 | 5,810 | 5,820 | 5,710 | 5,710 | 162,200 |
| 2005/05/12 | 5,880 | 5,890 | 5,810 | 5,830 | 119,000 |
| 2005/05/11 | 5,880 | 5,890 | 5,820 | 5,860 | 152,300 |
| 2005/05/10 | 5,970 | 6,020 | 5,940 | 5,960 | 136,900 |
| 2005/05/09 | 5,940 | 5,960 | 5,900 | 5,960 | 179,900 |
| 2005/05/06 | 5,960 | 6,000 | 5,870 | 5,900 | 467,000 |
| 2005/05/02 | 6,040 | 6,040 | 5,930 | 5,970 | 162,200 |
| 2005/04/28 | 6,050 | 6,100 | 6,010 | 6,040 | 249,700 |
| 2005/04/27 | 6,020 | 6,130 | 6,020 | 6,040 | 250,600 |
| 2005/04/26 | 6,130 | 6,180 | 6,100 | 6,160 | 195,600 |
| 2005/04/25 | 6,300 | 6,300 | 6,130 | 6,140 | 254,700 |
| 2005/04/22 | 6,240 | 6,390 | 6,210 | 6,390 | 277,500 |
| 2005/04/21 | 5,900 | 6,170 | 5,860 | 6,150 | 417,800 |
| 2005/04/20 | 6,250 | 6,250 | 5,980 | 6,000 | 384,300 |
| 2005/04/19 | 6,230 | 6,290 | 6,170 | 6,180 | 264,400 |
| 2005/04/18 | 6,220 | 6,250 | 6,160 | 6,180 | 243,200 |
| 2005/04/15 | 6,500 | 6,540 | 6,370 | 6,420 | 226,100 |
| 2005/04/14 | 6,610 | 6,650 | 6,530 | 6,580 | 140,000 |
| 2005/04/13 | 6,760 | 6,770 | 6,670 | 6,690 | 100,800 |
| 2005/04/12 | 6,810 | 6,850 | 6,760 | 6,770 | 141,900 |
| 2005/04/11 | 6,840 | 6,870 | 6,800 | 6,840 | 74,000 |
| 2005/04/08 | 6,810 | 6,910 | 6,800 | 6,840 | 75,700 |
| 2005/04/07 | 6,780 | 6,860 | 6,730 | 6,800 | 69,200 |
| 2005/04/06 | 6,800 | 6,860 | 6,710 | 6,760 | 84,900 |
| 2005/04/05 | 6,750 | 6,850 | 6,690 | 6,760 | 136,500 |
| 2005/04/04 | 6,820 | 6,830 | 6,750 | 6,770 | 106,800 |
| 2005/04/01 | 6,780 | 6,920 | 6,720 | 6,900 | 155,600 |
| 2005/03/31 | 6,700 | 6,790 | 6,680 | 6,730 | 200,800 |
| 2005/03/30 | 6,750 | 6,850 | 6,600 | 6,600 | 310,700 |
| 2005/03/29 | 7,030 | 7,030 | 6,780 | 6,850 | 108,700 |
| 2005/03/28 | 6,840 | 7,060 | 6,840 | 7,060 | 99,900 |
| 2005/03/25 | 6,980 | 6,990 | 6,860 | 6,940 | 153,400 |
| 2005/03/24 | 7,080 | 7,090 | 6,950 | 6,950 | 132,000 |
| 2005/03/23 | 7,200 | 7,240 | 7,020 | 7,100 | 223,700 |
| 2005/03/22 | 7,290 | 7,350 | 7,240 | 7,280 | 151,700 |
| 2005/03/18 | 7,140 | 7,320 | 7,140 | 7,280 | 143,400 |
| 2005/03/17 | 7,230 | 7,270 | 7,190 | 7,220 | 111,000 |
| 2005/03/16 | 7,200 | 7,330 | 7,170 | 7,330 | 153,300 |
| 2005/03/15 | 7,360 | 7,370 | 7,230 | 7,280 | 108,200 |
| 2005/03/14 | 7,370 | 7,450 | 7,330 | 7,350 | 222,300 |
| 2005/03/11 | 7,140 | 7,320 | 7,110 | 7,270 | 384,400 |
| 2005/03/10 | 7,090 | 7,140 | 7,020 | 7,030 | 122,800 |
| 2005/03/09 | 7,020 | 7,100 | 7,010 | 7,060 | 53,500 |
| 2005/03/08 | 7,060 | 7,090 | 6,990 | 7,090 | 115,600 |
| 2005/03/07 | 7,210 | 7,280 | 7,020 | 7,020 | 252,900 |
| 2005/03/04 | 7,010 | 7,150 | 6,900 | 7,110 | 338,900 |
| 2005/03/03 | 6,850 | 7,000 | 6,840 | 6,990 | 502,000 |
| 2005/03/02 | 6,650 | 6,820 | 6,600 | 6,800 | 249,200 |
| 2005/03/01 | 6,630 | 6,650 | 6,580 | 6,630 | 112,600 |
| 2005/02/28 | 6,510 | 6,590 | 6,500 | 6,540 | 77,000 |
| 2005/02/25 | 6,450 | 6,510 | 6,440 | 6,470 | 79,900 |
| 2005/02/24 | 6,490 | 6,550 | 6,420 | 6,440 | 144,600 |
| 2005/02/23 | 6,510 | 6,550 | 6,480 | 6,490 | 80,000 |
| 2005/02/22 | 6,530 | 6,660 | 6,530 | 6,550 | 102,100 |
| 2005/02/21 | 6,570 | 6,570 | 6,510 | 6,540 | 94,400 |
| 2005/02/18 | 6,520 | 6,570 | 6,470 | 6,550 | 128,700 |
| 2005/02/17 | 6,480 | 6,510 | 6,420 | 6,510 | 194,200 |
| 2005/02/16 | 6,620 | 6,640 | 6,490 | 6,530 | 374,100 |
| 2005/02/15 | 6,730 | 6,760 | 6,670 | 6,680 | 118,700 |
| 2005/02/14 | 6,690 | 6,830 | 6,670 | 6,700 | 348,700 |
| 2005/02/10 | 6,590 | 6,670 | 6,490 | 6,590 | 546,700 |
| 2005/02/09 | 6,780 | 6,810 | 6,600 | 6,690 | 419,800 |
| 2005/02/08 | 6,900 | 6,930 | 6,860 | 6,870 | 167,900 |
| 2005/02/07 | 6,790 | 6,940 | 6,760 | 6,930 | 156,800 |
| 2005/02/04 | 6,750 | 6,750 | 6,630 | 6,710 | 108,900 |
| 2005/02/03 | 6,840 | 6,840 | 6,710 | 6,740 | 75,800 |
| 2005/02/02 | 6,800 | 6,840 | 6,720 | 6,770 | 230,600 |
| 2005/02/01 | 6,910 | 6,970 | 6,750 | 6,760 | 365,900 |
| 2005/01/31 | 6,970 | 7,020 | 6,840 | 7,000 | 182,000 |
| 2005/01/28 | 6,960 | 7,050 | 6,950 | 7,040 | 118,700 |
| 2005/01/27 | 7,140 | 7,180 | 6,980 | 6,990 | 209,000 |
| 2005/01/26 | 7,100 | 7,170 | 7,070 | 7,110 | 80,700 |
| 2005/01/25 | 7,110 | 7,120 | 7,000 | 7,050 | 82,800 |
| 2005/01/24 | 7,000 | 7,150 | 7,000 | 7,150 | 84,300 |
| 2005/01/21 | 6,950 | 7,140 | 6,930 | 7,100 | 168,600 |
| 2005/01/20 | 7,130 | 7,130 | 7,020 | 7,050 | 107,800 |
| 2005/01/19 | 7,200 | 7,250 | 7,160 | 7,210 | 121,600 |
| 2005/01/18 | 7,270 | 7,280 | 7,170 | 7,250 | 188,700 |
| 2005/01/17 | 7,210 | 7,370 | 7,210 | 7,250 | 329,700 |
| 2005/01/14 | 6,970 | 7,190 | 6,910 | 7,160 | 242,300 |
| 2005/01/13 | 7,030 | 7,050 | 6,910 | 6,910 | 100,000 |
| 2005/01/12 | 7,150 | 7,150 | 6,940 | 7,020 | 255,300 |
| 2005/01/11 | 6,920 | 7,170 | 6,920 | 7,170 | 292,600 |
| 2005/01/07 | 6,820 | 6,960 | 6,790 | 6,910 | 155,600 |
| 2005/01/06 | 6,740 | 6,850 | 6,710 | 6,820 | 338,100 |
| 2005/01/05 | 6,900 | 6,900 | 6,780 | 6,780 | 235,200 |
| 2005/01/04 | 6,860 | 6,980 | 6,820 | 6,910 | 98,700 |