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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,780 | 3,810 | 3,680 | 3,680 | 121,100 |
| 2007/12/27 | 3,870 | 3,900 | 3,790 | 3,840 | 218,500 |
| 2007/12/26 | 3,850 | 3,940 | 3,820 | 3,920 | 287,400 |
| 2007/12/25 | 3,730 | 3,870 | 3,730 | 3,860 | 392,200 |
| 2007/12/21 | 3,690 | 3,700 | 3,600 | 3,640 | 323,700 |
| 2007/12/20 | 3,700 | 3,750 | 3,680 | 3,680 | 166,000 |
| 2007/12/19 | 3,700 | 3,780 | 3,670 | 3,690 | 378,200 |
| 2007/12/18 | 3,650 | 3,830 | 3,620 | 3,750 | 937,900 |
| 2007/12/17 | 3,980 | 4,020 | 3,770 | 3,770 | 531,700 |
| 2007/12/14 | 4,110 | 4,240 | 4,060 | 4,080 | 501,300 |
| 2007/12/13 | 4,230 | 4,250 | 4,050 | 4,060 | 444,500 |
| 2007/12/12 | 4,160 | 4,290 | 4,130 | 4,280 | 297,000 |
| 2007/12/11 | 4,290 | 4,300 | 4,190 | 4,210 | 278,100 |
| 2007/12/10 | 4,260 | 4,280 | 4,200 | 4,250 | 215,100 |
| 2007/12/07 | 4,260 | 4,320 | 4,200 | 4,230 | 398,200 |
| 2007/12/06 | 4,150 | 4,240 | 4,110 | 4,210 | 355,600 |
| 2007/12/05 | 4,070 | 4,110 | 3,940 | 4,060 | 433,800 |
| 2007/12/04 | 4,280 | 4,320 | 4,050 | 4,090 | 445,500 |
| 2007/12/03 | 4,200 | 4,280 | 4,180 | 4,260 | 571,000 |
| 2007/11/30 | 4,180 | 4,220 | 4,110 | 4,150 | 521,100 |
| 2007/11/29 | 4,180 | 4,320 | 4,130 | 4,230 | 1,010,700 |
| 2007/11/28 | 4,190 | 4,190 | 3,970 | 4,030 | 620,600 |
| 2007/11/27 | 3,960 | 4,190 | 3,860 | 4,140 | 792,700 |
| 2007/11/26 | 3,960 | 4,030 | 3,890 | 3,960 | 701,700 |
| 2007/11/22 | 3,800 | 3,890 | 3,680 | 3,840 | 898,400 |
| 2007/11/21 | 3,710 | 3,830 | 3,640 | 3,750 | 764,800 |
| 2007/11/20 | 3,500 | 3,720 | 3,420 | 3,710 | 722,700 |
| 2007/11/19 | 3,710 | 3,780 | 3,580 | 3,580 | 556,000 |
| 2007/11/16 | 3,680 | 3,790 | 3,640 | 3,740 | 361,600 |
| 2007/11/15 | 3,940 | 4,030 | 3,810 | 3,810 | 447,100 |
| 2007/11/14 | 3,930 | 4,040 | 3,850 | 3,930 | 796,300 |
| 2007/11/13 | 3,600 | 3,940 | 3,600 | 3,850 | 983,000 |
| 2007/11/12 | 3,620 | 3,650 | 3,550 | 3,630 | 799,700 |
| 2007/11/09 | 3,850 | 3,920 | 3,640 | 3,700 | 826,500 |
| 2007/11/08 | 3,770 | 3,850 | 3,650 | 3,800 | 931,700 |
| 2007/11/07 | 4,200 | 4,220 | 3,950 | 3,970 | 632,600 |
| 2007/11/06 | 4,140 | 4,290 | 4,080 | 4,120 | 630,500 |
| 2007/11/05 | 4,300 | 4,370 | 4,140 | 4,180 | 634,900 |
| 2007/11/02 | 4,500 | 4,500 | 4,310 | 4,340 | 908,300 |
| 2007/11/01 | 4,660 | 4,720 | 4,500 | 4,570 | 591,400 |
| 2007/10/31 | 4,740 | 4,740 | 4,580 | 4,710 | 859,100 |
| 2007/10/30 | 4,920 | 4,930 | 4,640 | 4,890 | 925,100 |
| 2007/10/29 | 4,670 | 5,020 | 4,630 | 4,970 | 1,236,400 |
| 2007/10/26 | 4,400 | 4,580 | 4,340 | 4,520 | 875,700 |
| 2007/10/25 | 4,480 | 4,520 | 4,210 | 4,350 | 1,072,200 |
| 2007/10/24 | 4,790 | 4,850 | 4,600 | 4,630 | 500,000 |
| 2007/10/23 | 4,930 | 4,930 | 4,730 | 4,790 | 629,100 |
| 2007/10/22 | 4,770 | 5,030 | 4,750 | 4,960 | 605,700 |
| 2007/10/19 | 4,860 | 5,100 | 4,780 | 5,070 | 811,900 |
| 2007/10/18 | 4,500 | 4,880 | 4,480 | 4,850 | 675,700 |
| 2007/10/17 | 4,660 | 4,670 | 4,440 | 4,450 | 837,300 |
| 2007/10/16 | 4,860 | 4,870 | 4,670 | 4,710 | 451,700 |
| 2007/10/15 | 5,000 | 5,050 | 4,870 | 4,910 | 366,300 |
| 2007/10/12 | 4,890 | 5,120 | 4,880 | 5,030 | 714,600 |
| 2007/10/11 | 4,760 | 4,950 | 4,580 | 4,880 | 468,600 |
| 2007/10/10 | 5,000 | 5,010 | 4,710 | 4,830 | 572,700 |
| 2007/10/09 | 4,900 | 5,070 | 4,870 | 4,940 | 469,300 |
| 2007/10/05 | 4,800 | 4,920 | 4,770 | 4,900 | 307,000 |
| 2007/10/04 | 4,670 | 4,910 | 4,620 | 4,800 | 746,200 |
| 2007/10/03 | 4,360 | 4,690 | 4,330 | 4,630 | 832,300 |
| 2007/10/02 | 4,460 | 4,480 | 4,290 | 4,310 | 329,000 |
| 2007/10/01 | 4,270 | 4,510 | 4,210 | 4,330 | 635,800 |
| 2007/09/28 | 4,380 | 4,470 | 4,230 | 4,260 | 670,500 |
| 2007/09/27 | 4,180 | 4,460 | 4,130 | 4,360 | 1,245,000 |
| 2007/09/26 | 3,750 | 4,020 | 3,660 | 4,000 | 1,101,800 |
| 2007/09/25 | 3,680 | 3,830 | 3,620 | 3,740 | 763,900 |
| 2007/09/21 | 3,510 | 3,710 | 3,470 | 3,530 | 676,900 |
| 2007/09/20 | 3,730 | 3,750 | 3,500 | 3,550 | 748,600 |
| 2007/09/19 | 3,830 | 3,880 | 3,670 | 3,740 | 868,500 |
| 2007/09/18 | 3,810 | 3,820 | 3,630 | 3,650 | 581,300 |
| 2007/09/14 | 3,850 | 3,920 | 3,760 | 3,910 | 714,100 |
| 2007/09/13 | 4,150 | 4,180 | 3,840 | 3,870 | 746,400 |
| 2007/09/12 | 4,230 | 4,290 | 4,100 | 4,110 | 263,400 |
| 2007/09/11 | 4,210 | 4,300 | 4,130 | 4,220 | 372,400 |
| 2007/09/10 | 4,210 | 4,240 | 4,140 | 4,170 | 236,900 |
| 2007/09/07 | 4,320 | 4,450 | 4,270 | 4,360 | 372,700 |
| 2007/09/06 | 4,300 | 4,350 | 4,120 | 4,330 | 514,800 |
| 2007/09/05 | 4,610 | 4,620 | 4,370 | 4,390 | 503,300 |
| 2007/09/04 | 4,660 | 4,680 | 4,560 | 4,600 | 270,200 |
| 2007/09/03 | 4,710 | 4,750 | 4,570 | 4,630 | 309,100 |
| 2007/08/31 | 4,680 | 4,770 | 4,620 | 4,760 | 353,000 |
| 2007/08/30 | 4,800 | 4,840 | 4,590 | 4,620 | 355,400 |
| 2007/08/29 | 4,710 | 4,770 | 4,620 | 4,740 | 316,400 |
| 2007/08/28 | 4,800 | 4,890 | 4,790 | 4,860 | 218,100 |
| 2007/08/27 | 5,020 | 5,070 | 4,810 | 4,870 | 336,600 |
| 2007/08/24 | 5,110 | 5,200 | 4,990 | 5,020 | 278,000 |
| 2007/08/23 | 5,160 | 5,200 | 5,050 | 5,190 | 319,300 |
| 2007/08/22 | 4,910 | 5,050 | 4,900 | 4,950 | 249,900 |
| 2007/08/21 | 4,760 | 5,030 | 4,760 | 4,900 | 399,400 |
| 2007/08/20 | 4,920 | 4,940 | 4,770 | 4,810 | 342,100 |
| 2007/08/17 | 4,970 | 5,010 | 4,610 | 4,620 | 617,000 |
| 2007/08/16 | 5,050 | 5,100 | 4,910 | 5,070 | 515,800 |
| 2007/08/15 | 5,110 | 5,110 | 5,010 | 5,060 | 399,500 |
| 2007/08/14 | 5,260 | 5,280 | 5,040 | 5,190 | 473,700 |
| 2007/08/13 | 5,610 | 5,650 | 5,200 | 5,220 | 1,009,400 |
| 2007/08/10 | 5,740 | 5,840 | 5,590 | 5,710 | 798,200 |
| 2007/08/09 | 5,530 | 5,750 | 5,480 | 5,720 | 860,200 |
| 2007/08/08 | 5,340 | 5,570 | 5,340 | 5,520 | 626,900 |
| 2007/08/07 | 5,360 | 5,420 | 5,220 | 5,240 | 353,700 |
| 2007/08/06 | 5,290 | 5,350 | 5,260 | 5,320 | 241,800 |
| 2007/08/03 | 5,390 | 5,480 | 5,350 | 5,400 | 254,300 |
| 2007/08/02 | 5,360 | 5,420 | 5,240 | 5,360 | 523,100 |
| 2007/08/01 | 5,600 | 5,730 | 5,400 | 5,400 | 605,900 |
| 2007/07/31 | 5,300 | 5,520 | 5,300 | 5,480 | 298,700 |
| 2007/07/30 | 5,250 | 5,390 | 5,190 | 5,330 | 185,800 |
| 2007/07/27 | 5,330 | 5,490 | 5,280 | 5,310 | 481,200 |
| 2007/07/26 | 5,660 | 5,660 | 5,520 | 5,530 | 549,800 |
| 2007/07/25 | 5,260 | 5,420 | 5,230 | 5,360 | 241,500 |
| 2007/07/24 | 5,350 | 5,530 | 5,350 | 5,460 | 309,400 |
| 2007/07/23 | 5,450 | 5,490 | 5,330 | 5,340 | 415,800 |
| 2007/07/20 | 5,640 | 5,670 | 5,560 | 5,580 | 236,200 |
| 2007/07/19 | 5,710 | 5,710 | 5,490 | 5,630 | 648,100 |
| 2007/07/18 | 5,870 | 5,870 | 5,690 | 5,740 | 261,400 |
| 2007/07/17 | 5,970 | 5,980 | 5,810 | 5,870 | 274,600 |
| 2007/07/13 | 5,900 | 5,950 | 5,870 | 5,920 | 304,600 |
| 2007/07/12 | 5,840 | 5,880 | 5,730 | 5,800 | 324,600 |
| 2007/07/11 | 5,870 | 5,900 | 5,810 | 5,840 | 335,000 |
| 2007/07/10 | 5,900 | 6,010 | 5,890 | 5,960 | 317,500 |
| 2007/07/09 | 5,870 | 5,960 | 5,810 | 5,940 | 385,800 |
| 2007/07/06 | 5,830 | 5,830 | 5,740 | 5,770 | 170,800 |
| 2007/07/05 | 5,720 | 5,830 | 5,680 | 5,810 | 341,500 |
| 2007/07/04 | 5,710 | 5,720 | 5,620 | 5,700 | 110,900 |
| 2007/07/03 | 5,740 | 5,750 | 5,620 | 5,670 | 228,000 |
| 2007/07/02 | 5,750 | 5,760 | 5,640 | 5,740 | 160,900 |
| 2007/06/29 | 5,670 | 5,770 | 5,600 | 5,680 | 326,200 |
| 2007/06/28 | 5,610 | 5,700 | 5,560 | 5,680 | 319,200 |
| 2007/06/27 | 5,700 | 5,710 | 5,580 | 5,640 | 405,000 |
| 2007/06/26 | 6,000 | 6,010 | 5,790 | 5,840 | 308,200 |
| 2007/06/25 | 5,950 | 6,040 | 5,850 | 5,940 | 427,800 |
| 2007/06/22 | 5,850 | 5,980 | 5,790 | 5,940 | 560,600 |
| 2007/06/21 | 5,730 | 5,850 | 5,730 | 5,750 | 297,800 |
| 2007/06/20 | 5,790 | 5,850 | 5,720 | 5,810 | 431,700 |
| 2007/06/19 | 5,920 | 5,990 | 5,780 | 5,810 | 457,200 |
| 2007/06/18 | 6,020 | 6,060 | 5,950 | 6,010 | 592,000 |
| 2007/06/15 | 5,840 | 5,900 | 5,710 | 5,870 | 642,900 |
| 2007/06/14 | 5,600 | 5,670 | 5,500 | 5,640 | 374,600 |
| 2007/06/13 | 5,380 | 5,550 | 5,340 | 5,510 | 305,400 |
| 2007/06/12 | 5,630 | 5,650 | 5,430 | 5,480 | 352,100 |
| 2007/06/11 | 5,730 | 5,760 | 5,610 | 5,610 | 311,900 |
| 2007/06/08 | 5,760 | 5,760 | 5,530 | 5,630 | 406,300 |
| 2007/06/07 | 5,730 | 5,870 | 5,680 | 5,850 | 503,400 |
| 2007/06/06 | 5,590 | 5,800 | 5,580 | 5,790 | 529,200 |
| 2007/06/05 | 5,540 | 5,650 | 5,490 | 5,580 | 340,100 |
| 2007/06/04 | 5,600 | 5,660 | 5,530 | 5,550 | 484,500 |
| 2007/06/01 | 5,350 | 5,580 | 5,340 | 5,500 | 690,000 |
| 2007/05/31 | 5,370 | 5,450 | 5,330 | 5,330 | 437,700 |
| 2007/05/30 | 5,490 | 5,490 | 5,300 | 5,330 | 569,500 |
| 2007/05/29 | 5,430 | 5,550 | 5,400 | 5,500 | 316,700 |
| 2007/05/28 | 5,460 | 5,500 | 5,310 | 5,420 | 318,600 |
| 2007/05/25 | 5,450 | 5,560 | 5,340 | 5,510 | 478,500 |
| 2007/05/24 | 5,510 | 5,610 | 5,460 | 5,590 | 428,700 |
| 2007/05/23 | 5,800 | 5,940 | 5,680 | 5,810 | 1,231,300 |
| 2007/05/22 | 5,150 | 5,440 | 5,100 | 5,410 | 660,700 |
| 2007/05/21 | 5,030 | 5,230 | 4,990 | 5,120 | 462,900 |
| 2007/05/18 | 5,050 | 5,070 | 4,970 | 5,020 | 390,000 |
| 2007/05/17 | 5,170 | 5,190 | 5,050 | 5,080 | 454,400 |
| 2007/05/16 | 5,220 | 5,290 | 5,110 | 5,210 | 299,600 |
| 2007/05/15 | 5,340 | 5,350 | 5,250 | 5,290 | 365,200 |
| 2007/05/14 | 5,600 | 5,600 | 5,430 | 5,460 | 176,800 |
| 2007/05/11 | 5,520 | 5,610 | 5,520 | 5,560 | 245,700 |
| 2007/05/10 | 5,610 | 5,630 | 5,550 | 5,610 | 348,800 |
| 2007/05/09 | 5,650 | 5,650 | 5,540 | 5,620 | 343,500 |
| 2007/05/08 | 5,640 | 5,700 | 5,570 | 5,650 | 467,400 |
| 2007/05/07 | 5,620 | 5,680 | 5,560 | 5,630 | 749,100 |
| 2007/05/02 | 5,310 | 5,380 | 5,180 | 5,320 | 561,400 |
| 2007/05/01 | 5,380 | 5,380 | 5,270 | 5,290 | 456,700 |
| 2007/04/27 | 5,210 | 5,300 | 5,120 | 5,200 | 566,700 |
| 2007/04/26 | 5,310 | 5,330 | 5,130 | 5,290 | 690,200 |
| 2007/04/25 | 5,590 | 5,610 | 5,400 | 5,410 | 607,200 |
| 2007/04/24 | 5,610 | 5,700 | 5,500 | 5,560 | 375,500 |
| 2007/04/23 | 5,840 | 5,850 | 5,560 | 5,660 | 465,000 |
| 2007/04/20 | 5,840 | 5,840 | 5,760 | 5,800 | 367,900 |
| 2007/04/19 | 5,770 | 5,820 | 5,690 | 5,800 | 345,100 |
| 2007/04/18 | 5,720 | 5,780 | 5,620 | 5,760 | 417,000 |
| 2007/04/17 | 5,680 | 5,890 | 5,620 | 5,710 | 489,500 |
| 2007/04/16 | 5,810 | 5,810 | 5,710 | 5,730 | 248,600 |
| 2007/04/13 | 5,950 | 6,030 | 5,680 | 5,710 | 676,100 |
| 2007/04/12 | 6,060 | 6,070 | 5,940 | 5,950 | 351,000 |
| 2007/04/11 | 6,100 | 6,160 | 6,070 | 6,090 | 220,300 |
| 2007/04/10 | 6,030 | 6,150 | 6,030 | 6,060 | 242,100 |
| 2007/04/09 | 6,060 | 6,120 | 6,040 | 6,080 | 217,400 |
| 2007/04/06 | 6,250 | 6,380 | 6,090 | 6,100 | 430,700 |
| 2007/04/05 | 6,310 | 6,430 | 6,260 | 6,270 | 381,200 |
| 2007/04/04 | 6,300 | 6,330 | 6,190 | 6,280 | 326,200 |
| 2007/04/03 | 6,300 | 6,330 | 6,060 | 6,200 | 490,500 |
| 2007/04/02 | 6,440 | 6,540 | 6,280 | 6,300 | 497,400 |
| 2007/03/30 | 6,440 | 6,590 | 6,410 | 6,520 | 307,900 |
| 2007/03/29 | 6,400 | 6,410 | 6,220 | 6,390 | 451,500 |
| 2007/03/28 | 6,510 | 6,580 | 6,440 | 6,530 | 358,400 |
| 2007/03/27 | 6,590 | 6,610 | 6,420 | 6,510 | 306,100 |
| 2007/03/26 | 6,470 | 6,680 | 6,460 | 6,630 | 427,000 |
| 2007/03/23 | 6,640 | 6,650 | 6,430 | 6,440 | 265,000 |
| 2007/03/22 | 6,580 | 6,710 | 6,510 | 6,590 | 442,700 |
| 2007/03/20 | 6,520 | 6,550 | 6,420 | 6,480 | 299,900 |
| 2007/03/19 | 6,390 | 6,450 | 6,300 | 6,370 | 358,600 |
| 2007/03/16 | 6,460 | 6,580 | 6,400 | 6,490 | 377,600 |
| 2007/03/15 | 6,470 | 6,550 | 6,420 | 6,460 | 287,300 |
| 2007/03/14 | 6,450 | 6,560 | 6,270 | 6,360 | 767,700 |
| 2007/03/13 | 6,970 | 7,060 | 6,720 | 6,750 | 295,800 |
| 2007/03/12 | 7,040 | 7,070 | 6,840 | 6,920 | 341,200 |
| 2007/03/09 | 6,780 | 7,110 | 6,750 | 7,030 | 508,600 |
| 2007/03/08 | 6,550 | 6,740 | 6,470 | 6,740 | 420,700 |
| 2007/03/07 | 6,880 | 6,920 | 6,600 | 6,630 | 541,600 |
| 2007/03/06 | 6,420 | 6,670 | 6,420 | 6,580 | 538,600 |
| 2007/03/05 | 6,850 | 6,850 | 6,330 | 6,440 | 646,600 |
| 2007/03/02 | 7,000 | 7,180 | 6,950 | 7,060 | 454,300 |
| 2007/03/01 | 7,250 | 7,310 | 6,970 | 7,000 | 444,100 |
| 2007/02/28 | 7,030 | 7,360 | 7,010 | 7,280 | 753,500 |
| 2007/02/27 | 7,930 | 7,930 | 7,570 | 7,630 | 463,900 |
| 2007/02/26 | 7,850 | 8,000 | 7,720 | 7,940 | 522,600 |
| 2007/02/23 | 7,580 | 7,940 | 7,500 | 7,910 | 1,108,200 |
| 2007/02/22 | 7,010 | 7,310 | 7,010 | 7,290 | 634,600 |
| 2007/02/21 | 6,950 | 7,150 | 6,940 | 7,110 | 377,500 |
| 2007/02/20 | 6,990 | 7,020 | 6,910 | 6,940 | 233,800 |
| 2007/02/19 | 6,970 | 7,100 | 6,860 | 7,010 | 374,600 |
| 2007/02/16 | 6,760 | 7,100 | 6,700 | 7,020 | 694,900 |
| 2007/02/15 | 6,800 | 6,810 | 6,610 | 6,750 | 258,400 |
| 2007/02/14 | 6,790 | 6,870 | 6,720 | 6,750 | 419,700 |
| 2007/02/13 | 6,550 | 6,690 | 6,550 | 6,650 | 278,600 |
| 2007/02/09 | 6,500 | 6,540 | 6,390 | 6,520 | 688,500 |
| 2007/02/08 | 6,680 | 6,700 | 6,560 | 6,560 | 431,500 |
| 2007/02/07 | 6,890 | 6,960 | 6,730 | 6,780 | 407,700 |
| 2007/02/06 | 7,000 | 7,000 | 6,830 | 6,870 | 234,300 |
| 2007/02/05 | 7,050 | 7,070 | 6,860 | 7,000 | 302,900 |
| 2007/02/02 | 6,730 | 7,090 | 6,670 | 7,030 | 671,600 |
| 2007/02/01 | 6,610 | 6,710 | 6,590 | 6,710 | 270,500 |
| 2007/01/31 | 6,710 | 6,730 | 6,530 | 6,600 | 461,600 |
| 2007/01/30 | 6,800 | 6,890 | 6,730 | 6,760 | 505,700 |
| 2007/01/29 | 6,620 | 6,840 | 6,550 | 6,790 | 472,000 |
| 2007/01/26 | 6,590 | 6,690 | 6,520 | 6,620 | 329,400 |
| 2007/01/25 | 6,810 | 6,850 | 6,560 | 6,590 | 344,700 |
| 2007/01/24 | 6,720 | 6,800 | 6,570 | 6,710 | 464,600 |
| 2007/01/23 | 6,610 | 6,710 | 6,460 | 6,570 | 380,200 |
| 2007/01/22 | 6,850 | 6,920 | 6,660 | 6,670 | 535,900 |
| 2007/01/19 | 6,470 | 6,850 | 6,460 | 6,820 | 1,284,200 |
| 2007/01/18 | 6,280 | 6,590 | 6,240 | 6,570 | 1,131,300 |
| 2007/01/17 | 5,890 | 6,220 | 5,870 | 6,160 | 1,624,500 |
| 2007/01/16 | 5,760 | 5,830 | 5,690 | 5,770 | 588,800 |
| 2007/01/15 | 5,710 | 5,760 | 5,660 | 5,730 | 260,800 |
| 2007/01/12 | 5,740 | 5,760 | 5,610 | 5,710 | 278,900 |
| 2007/01/11 | 5,850 | 5,870 | 5,600 | 5,690 | 402,500 |
| 2007/01/10 | 5,950 | 5,960 | 5,850 | 5,880 | 307,900 |
| 2007/01/09 | 5,810 | 5,980 | 5,800 | 5,940 | 352,500 |
| 2007/01/05 | 5,760 | 5,900 | 5,700 | 5,810 | 328,300 |
| 2007/01/04 | 5,800 | 5,850 | 5,770 | 5,790 | 164,900 |