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 |
|---|---|---|---|---|---|
| 2009/12/30 | 2,285 | 2,285 | 2,210 | 2,230 | 116,500 |
| 2009/12/29 | 2,250 | 2,295 | 2,220 | 2,245 | 188,700 |
| 2009/12/28 | 2,220 | 2,305 | 2,175 | 2,270 | 328,600 |
| 2009/12/25 | 2,150 | 2,195 | 2,075 | 2,190 | 252,100 |
| 2009/12/24 | 2,150 | 2,215 | 2,110 | 2,185 | 473,900 |
| 2009/12/22 | 2,025 | 2,075 | 1,999 | 2,070 | 210,400 |
| 2009/12/21 | 1,950 | 2,025 | 1,930 | 1,996 | 171,800 |
| 2009/12/18 | 1,930 | 1,989 | 1,915 | 1,976 | 302,300 |
| 2009/12/17 | 1,976 | 1,991 | 1,940 | 1,950 | 316,800 |
| 2009/12/16 | 2,020 | 2,045 | 1,965 | 1,971 | 479,500 |
| 2009/12/15 | 1,882 | 1,955 | 1,852 | 1,935 | 401,600 |
| 2009/12/14 | 1,900 | 1,966 | 1,869 | 1,882 | 413,400 |
| 2009/12/11 | 1,840 | 1,882 | 1,824 | 1,858 | 484,000 |
| 2009/12/10 | 1,880 | 1,889 | 1,803 | 1,809 | 739,000 |
| 2009/12/09 | 2,000 | 2,000 | 1,894 | 1,913 | 577,000 |
| 2009/12/08 | 2,100 | 2,125 | 2,015 | 2,040 | 485,000 |
| 2009/12/07 | 2,150 | 2,155 | 2,075 | 2,120 | 616,200 |
| 2009/12/04 | 2,205 | 2,215 | 2,130 | 2,155 | 214,600 |
| 2009/12/03 | 2,150 | 2,200 | 2,150 | 2,185 | 290,900 |
| 2009/12/02 | 2,190 | 2,205 | 2,115 | 2,140 | 352,300 |
| 2009/12/01 | 2,055 | 2,160 | 2,010 | 2,160 | 370,900 |
| 2009/11/30 | 1,999 | 2,075 | 1,978 | 2,075 | 381,300 |
| 2009/11/27 | 1,931 | 2,000 | 1,915 | 1,954 | 366,700 |
| 2009/11/26 | 1,902 | 2,020 | 1,902 | 1,991 | 385,100 |
| 2009/11/25 | 1,870 | 1,913 | 1,834 | 1,902 | 572,400 |
| 2009/11/24 | 2,010 | 2,025 | 1,873 | 1,919 | 310,900 |
| 2009/11/20 | 1,896 | 2,045 | 1,896 | 1,983 | 391,800 |
| 2009/11/19 | 2,025 | 2,025 | 1,919 | 1,956 | 355,300 |
| 2009/11/18 | 2,020 | 2,060 | 1,940 | 1,998 | 226,600 |
| 2009/11/17 | 2,065 | 2,105 | 2,035 | 2,050 | 235,100 |
| 2009/11/16 | 2,105 | 2,115 | 2,055 | 2,075 | 269,100 |
| 2009/11/13 | 2,150 | 2,180 | 2,100 | 2,170 | 471,900 |
| 2009/11/12 | 2,155 | 2,200 | 2,060 | 2,130 | 748,800 |
| 2009/11/11 | 2,325 | 2,335 | 2,165 | 2,210 | 600,000 |
| 2009/11/10 | 2,350 | 2,395 | 2,280 | 2,340 | 316,600 |
| 2009/11/09 | 2,375 | 2,375 | 2,295 | 2,300 | 473,200 |
| 2009/11/06 | 2,415 | 2,420 | 2,305 | 2,365 | 413,100 |
| 2009/11/05 | 2,420 | 2,480 | 2,385 | 2,450 | 252,500 |
| 2009/11/04 | 2,455 | 2,460 | 2,420 | 2,425 | 259,300 |
| 2009/11/02 | 2,385 | 2,540 | 2,375 | 2,505 | 400,000 |
| 2009/10/30 | 2,415 | 2,520 | 2,415 | 2,505 | 462,800 |
| 2009/10/29 | 2,360 | 2,430 | 2,340 | 2,400 | 464,100 |
| 2009/10/28 | 2,410 | 2,465 | 2,400 | 2,440 | 417,100 |
| 2009/10/27 | 2,510 | 2,510 | 2,400 | 2,450 | 514,800 |
| 2009/10/26 | 2,605 | 2,625 | 2,475 | 2,505 | 770,900 |
| 2009/10/23 | 2,680 | 2,690 | 2,615 | 2,635 | 426,100 |
| 2009/10/22 | 2,810 | 2,810 | 2,710 | 2,740 | 184,600 |
| 2009/10/21 | 2,865 | 2,865 | 2,800 | 2,810 | 199,700 |
| 2009/10/20 | 2,870 | 2,870 | 2,805 | 2,870 | 163,100 |
| 2009/10/19 | 2,730 | 2,835 | 2,720 | 2,825 | 166,900 |
| 2009/10/16 | 2,815 | 2,815 | 2,735 | 2,750 | 239,500 |
| 2009/10/15 | 2,810 | 2,830 | 2,735 | 2,775 | 257,900 |
| 2009/10/14 | 2,880 | 2,880 | 2,730 | 2,770 | 287,100 |
| 2009/10/13 | 2,860 | 2,915 | 2,815 | 2,855 | 262,300 |
| 2009/10/09 | 2,680 | 2,820 | 2,670 | 2,800 | 253,300 |
| 2009/10/08 | 2,685 | 2,695 | 2,620 | 2,665 | 153,700 |
| 2009/10/07 | 2,700 | 2,715 | 2,645 | 2,685 | 186,700 |
| 2009/10/06 | 2,655 | 2,685 | 2,625 | 2,660 | 210,000 |
| 2009/10/05 | 2,610 | 2,680 | 2,610 | 2,640 | 133,000 |
| 2009/10/02 | 2,575 | 2,635 | 2,570 | 2,615 | 219,700 |
| 2009/10/01 | 2,750 | 2,755 | 2,630 | 2,655 | 253,500 |
| 2009/09/30 | 2,800 | 2,820 | 2,720 | 2,745 | 287,000 |
| 2009/09/29 | 2,685 | 2,920 | 2,680 | 2,850 | 547,300 |
| 2009/09/28 | 2,670 | 2,670 | 2,570 | 2,610 | 240,600 |
| 2009/09/25 | 2,810 | 2,815 | 2,650 | 2,690 | 230,800 |
| 2009/09/24 | 2,910 | 2,915 | 2,810 | 2,850 | 221,800 |
| 2009/09/18 | 2,770 | 2,860 | 2,695 | 2,845 | 261,600 |
| 2009/09/17 | 2,780 | 2,820 | 2,725 | 2,775 | 295,900 |
| 2009/09/16 | 2,890 | 2,935 | 2,770 | 2,790 | 280,000 |
| 2009/09/15 | 2,925 | 2,940 | 2,880 | 2,885 | 133,500 |
| 2009/09/14 | 2,960 | 2,970 | 2,925 | 2,930 | 130,300 |
| 2009/09/11 | 3,040 | 3,090 | 2,930 | 2,955 | 216,400 |
| 2009/09/10 | 3,000 | 3,090 | 2,995 | 3,060 | 227,400 |
| 2009/09/09 | 3,000 | 3,060 | 2,950 | 2,965 | 157,900 |
| 2009/09/08 | 2,930 | 3,050 | 2,925 | 3,020 | 148,900 |
| 2009/09/07 | 2,995 | 2,995 | 2,900 | 2,910 | 156,900 |
| 2009/09/04 | 2,965 | 2,990 | 2,920 | 2,940 | 144,500 |
| 2009/09/03 | 3,030 | 3,030 | 2,950 | 2,965 | 152,500 |
| 2009/09/02 | 3,090 | 3,090 | 3,010 | 3,020 | 258,200 |
| 2009/09/01 | 3,110 | 3,200 | 3,100 | 3,150 | 136,500 |
| 2009/08/31 | 3,270 | 3,320 | 3,090 | 3,140 | 433,800 |
| 2009/08/28 | 3,280 | 3,290 | 3,220 | 3,270 | 142,600 |
| 2009/08/27 | 3,270 | 3,280 | 3,200 | 3,240 | 175,100 |
| 2009/08/26 | 3,260 | 3,340 | 3,250 | 3,320 | 146,200 |
| 2009/08/25 | 3,230 | 3,250 | 3,200 | 3,220 | 109,600 |
| 2009/08/24 | 3,200 | 3,240 | 3,180 | 3,210 | 104,300 |
| 2009/08/21 | 3,210 | 3,240 | 3,070 | 3,120 | 231,400 |
| 2009/08/20 | 3,200 | 3,210 | 3,130 | 3,190 | 275,500 |
| 2009/08/19 | 3,290 | 3,300 | 3,160 | 3,190 | 173,400 |
| 2009/08/18 | 3,150 | 3,310 | 3,130 | 3,240 | 332,700 |
| 2009/08/17 | 3,400 | 3,400 | 3,160 | 3,200 | 308,300 |
| 2009/08/14 | 3,310 | 3,500 | 3,310 | 3,470 | 320,500 |
| 2009/08/13 | 3,260 | 3,370 | 3,220 | 3,280 | 221,300 |
| 2009/08/12 | 3,230 | 3,260 | 3,200 | 3,210 | 85,000 |
| 2009/08/11 | 3,250 | 3,300 | 3,210 | 3,270 | 70,800 |
| 2009/08/10 | 3,210 | 3,260 | 3,180 | 3,220 | 119,600 |
| 2009/08/07 | 3,170 | 3,180 | 3,090 | 3,140 | 96,500 |
| 2009/08/06 | 3,070 | 3,200 | 3,070 | 3,140 | 90,200 |
| 2009/08/05 | 3,220 | 3,230 | 3,120 | 3,120 | 170,200 |
| 2009/08/04 | 3,310 | 3,380 | 3,240 | 3,270 | 184,900 |
| 2009/08/03 | 3,270 | 3,290 | 3,250 | 3,280 | 118,500 |
| 2009/07/31 | 3,270 | 3,320 | 3,220 | 3,320 | 247,100 |
| 2009/07/30 | 3,150 | 3,230 | 3,110 | 3,200 | 322,400 |
| 2009/07/29 | 2,980 | 3,150 | 2,970 | 3,140 | 379,300 |
| 2009/07/28 | 2,970 | 2,985 | 2,885 | 2,975 | 221,200 |
| 2009/07/27 | 2,955 | 3,020 | 2,920 | 2,930 | 376,500 |
| 2009/07/24 | 3,030 | 3,070 | 2,910 | 2,935 | 315,100 |
| 2009/07/23 | 2,900 | 3,000 | 2,900 | 2,950 | 189,800 |
| 2009/07/22 | 2,930 | 2,970 | 2,830 | 2,920 | 252,400 |
| 2009/07/21 | 2,860 | 3,100 | 2,850 | 3,020 | 638,700 |
| 2009/07/17 | 2,650 | 2,710 | 2,630 | 2,700 | 214,800 |
| 2009/07/16 | 2,665 | 2,705 | 2,585 | 2,585 | 270,000 |
| 2009/07/15 | 2,615 | 2,660 | 2,505 | 2,565 | 343,300 |
| 2009/07/14 | 2,580 | 2,715 | 2,580 | 2,620 | 316,700 |
| 2009/07/13 | 2,655 | 2,730 | 2,485 | 2,490 | 354,900 |
| 2009/07/10 | 2,770 | 2,780 | 2,650 | 2,695 | 193,700 |
| 2009/07/09 | 2,790 | 2,855 | 2,720 | 2,725 | 353,100 |
| 2009/07/08 | 2,980 | 2,980 | 2,835 | 2,870 | 462,400 |
| 2009/07/07 | 3,100 | 3,150 | 3,060 | 3,080 | 236,200 |
| 2009/07/06 | 3,160 | 3,210 | 3,090 | 3,100 | 167,600 |
| 2009/07/03 | 3,050 | 3,200 | 3,030 | 3,170 | 138,800 |
| 2009/07/02 | 3,200 | 3,220 | 3,140 | 3,140 | 144,100 |
| 2009/07/01 | 3,230 | 3,270 | 3,150 | 3,160 | 271,200 |
| 2009/06/30 | 3,210 | 3,300 | 3,200 | 3,250 | 220,300 |
| 2009/06/29 | 3,210 | 3,320 | 3,180 | 3,210 | 166,100 |
| 2009/06/26 | 3,300 | 3,300 | 3,170 | 3,230 | 142,000 |
| 2009/06/25 | 3,130 | 3,290 | 3,130 | 3,250 | 143,300 |
| 2009/06/24 | 3,250 | 3,280 | 3,120 | 3,130 | 298,000 |
| 2009/06/23 | 3,140 | 3,190 | 3,110 | 3,150 | 206,400 |
| 2009/06/22 | 3,230 | 3,320 | 3,230 | 3,290 | 141,200 |
| 2009/06/19 | 3,230 | 3,370 | 3,220 | 3,250 | 328,100 |
| 2009/06/18 | 3,320 | 3,340 | 3,180 | 3,240 | 258,400 |
| 2009/06/17 | 3,200 | 3,390 | 3,190 | 3,330 | 249,100 |
| 2009/06/16 | 3,380 | 3,410 | 3,220 | 3,250 | 360,600 |
| 2009/06/15 | 3,580 | 3,620 | 3,480 | 3,530 | 239,900 |
| 2009/06/12 | 3,370 | 3,560 | 3,360 | 3,530 | 269,000 |
| 2009/06/11 | 3,390 | 3,450 | 3,350 | 3,390 | 171,900 |
| 2009/06/10 | 3,230 | 3,380 | 3,190 | 3,350 | 370,000 |
| 2009/06/09 | 3,340 | 3,400 | 3,240 | 3,240 | 185,500 |
| 2009/06/08 | 3,360 | 3,450 | 3,340 | 3,370 | 136,900 |
| 2009/06/05 | 3,450 | 3,630 | 3,290 | 3,330 | 569,700 |
| 2009/06/04 | 3,220 | 3,400 | 3,210 | 3,300 | 437,300 |
| 2009/06/03 | 3,150 | 3,290 | 3,140 | 3,260 | 455,200 |
| 2009/06/02 | 3,100 | 3,320 | 3,080 | 3,200 | 579,500 |
| 2009/06/01 | 2,980 | 3,020 | 2,935 | 2,990 | 341,200 |
| 2009/05/29 | 2,850 | 2,965 | 2,780 | 2,915 | 666,800 |
| 2009/05/28 | 2,680 | 2,795 | 2,680 | 2,770 | 154,000 |
| 2009/05/27 | 2,800 | 2,825 | 2,745 | 2,760 | 279,500 |
| 2009/05/26 | 2,585 | 2,760 | 2,580 | 2,695 | 396,800 |
| 2009/05/25 | 2,540 | 2,600 | 2,535 | 2,580 | 152,400 |
| 2009/05/22 | 2,580 | 2,675 | 2,555 | 2,580 | 355,500 |
| 2009/05/21 | 2,690 | 2,690 | 2,595 | 2,605 | 246,800 |
| 2009/05/20 | 2,730 | 2,745 | 2,630 | 2,675 | 141,700 |
| 2009/05/19 | 2,690 | 2,745 | 2,645 | 2,660 | 208,600 |
| 2009/05/18 | 2,640 | 2,645 | 2,565 | 2,570 | 239,300 |
| 2009/05/15 | 2,690 | 2,740 | 2,670 | 2,720 | 204,500 |
| 2009/05/14 | 2,645 | 2,670 | 2,590 | 2,610 | 364,000 |
| 2009/05/13 | 2,750 | 2,795 | 2,645 | 2,755 | 361,300 |
| 2009/05/12 | 2,805 | 2,830 | 2,690 | 2,710 | 420,800 |
| 2009/05/11 | 2,685 | 2,900 | 2,670 | 2,885 | 592,800 |
| 2009/05/08 | 2,630 | 2,685 | 2,540 | 2,650 | 533,700 |
| 2009/05/07 | 2,550 | 2,725 | 2,515 | 2,670 | 662,800 |
| 2009/05/01 | 2,270 | 2,425 | 2,230 | 2,390 | 560,500 |
| 2009/04/30 | 2,050 | 2,200 | 2,045 | 2,190 | 445,900 |
| 2009/04/28 | 2,020 | 2,110 | 1,982 | 1,993 | 373,600 |
| 2009/04/27 | 2,125 | 2,150 | 2,005 | 2,020 | 298,100 |
| 2009/04/24 | 1,979 | 2,035 | 1,955 | 2,025 | 325,600 |
| 2009/04/23 | 1,918 | 1,958 | 1,870 | 1,919 | 372,700 |
| 2009/04/22 | 1,982 | 1,982 | 1,898 | 1,905 | 234,600 |
| 2009/04/21 | 1,950 | 1,980 | 1,890 | 1,934 | 282,100 |
| 2009/04/20 | 2,055 | 2,070 | 1,995 | 2,025 | 244,200 |
| 2009/04/17 | 2,160 | 2,160 | 2,075 | 2,095 | 133,400 |
| 2009/04/16 | 2,170 | 2,205 | 2,050 | 2,080 | 166,200 |
| 2009/04/15 | 2,130 | 2,140 | 2,050 | 2,100 | 279,200 |
| 2009/04/14 | 2,320 | 2,345 | 2,160 | 2,210 | 310,800 |
| 2009/04/13 | 2,085 | 2,310 | 2,085 | 2,240 | 352,500 |
| 2009/04/10 | 2,140 | 2,140 | 2,040 | 2,125 | 198,800 |
| 2009/04/09 | 1,963 | 2,065 | 1,933 | 2,060 | 185,700 |
| 2009/04/08 | 1,967 | 1,986 | 1,895 | 1,903 | 220,600 |
| 2009/04/07 | 2,015 | 2,055 | 1,989 | 2,035 | 99,100 |
| 2009/04/06 | 2,080 | 2,105 | 2,035 | 2,045 | 235,800 |
| 2009/04/03 | 2,130 | 2,130 | 1,994 | 2,000 | 285,800 |
| 2009/04/02 | 1,986 | 2,050 | 1,945 | 2,020 | 450,800 |
| 2009/04/01 | 1,835 | 1,901 | 1,802 | 1,896 | 350,700 |
| 2009/03/31 | 1,765 | 1,880 | 1,702 | 1,745 | 511,900 |
| 2009/03/30 | 1,945 | 1,951 | 1,765 | 1,765 | 347,200 |
| 2009/03/27 | 2,015 | 2,045 | 1,963 | 1,975 | 287,300 |
| 2009/03/26 | 1,866 | 1,991 | 1,866 | 1,952 | 309,800 |
| 2009/03/25 | 1,950 | 1,978 | 1,805 | 1,826 | 455,100 |
| 2009/03/24 | 1,970 | 1,993 | 1,931 | 1,951 | 580,000 |
| 2009/03/23 | 1,670 | 1,923 | 1,669 | 1,880 | 580,300 |
| 2009/03/19 | 1,720 | 1,720 | 1,667 | 1,687 | 230,200 |
| 2009/03/18 | 1,650 | 1,755 | 1,636 | 1,667 | 466,800 |
| 2009/03/17 | 1,495 | 1,645 | 1,493 | 1,620 | 531,900 |
| 2009/03/16 | 1,456 | 1,482 | 1,431 | 1,475 | 308,100 |
| 2009/03/13 | 1,295 | 1,385 | 1,284 | 1,376 | 289,300 |
| 2009/03/12 | 1,332 | 1,344 | 1,260 | 1,278 | 256,100 |
| 2009/03/11 | 1,334 | 1,375 | 1,321 | 1,345 | 229,300 |
| 2009/03/10 | 1,259 | 1,293 | 1,242 | 1,274 | 176,000 |
| 2009/03/09 | 1,282 | 1,297 | 1,230 | 1,258 | 299,800 |
| 2009/03/06 | 1,377 | 1,417 | 1,311 | 1,325 | 521,300 |
| 2009/03/05 | 1,482 | 1,494 | 1,452 | 1,457 | 272,600 |
| 2009/03/04 | 1,372 | 1,454 | 1,372 | 1,439 | 139,300 |
| 2009/03/03 | 1,438 | 1,440 | 1,367 | 1,412 | 435,400 |
| 2009/03/02 | 1,400 | 1,502 | 1,390 | 1,498 | 278,300 |
| 2009/02/27 | 1,466 | 1,475 | 1,406 | 1,452 | 266,500 |
| 2009/02/26 | 1,529 | 1,530 | 1,460 | 1,480 | 323,500 |
| 2009/02/25 | 1,539 | 1,546 | 1,445 | 1,530 | 319,600 |
| 2009/02/24 | 1,448 | 1,499 | 1,422 | 1,490 | 248,900 |
| 2009/02/23 | 1,497 | 1,541 | 1,425 | 1,518 | 302,000 |
| 2009/02/20 | 1,540 | 1,584 | 1,520 | 1,557 | 204,700 |
| 2009/02/19 | 1,590 | 1,619 | 1,550 | 1,589 | 442,800 |
| 2009/02/18 | 1,598 | 1,619 | 1,570 | 1,588 | 220,300 |
| 2009/02/17 | 1,679 | 1,703 | 1,613 | 1,633 | 199,400 |
| 2009/02/16 | 1,687 | 1,776 | 1,674 | 1,715 | 443,100 |
| 2009/02/13 | 1,612 | 1,680 | 1,612 | 1,656 | 347,600 |
| 2009/02/12 | 1,610 | 1,657 | 1,586 | 1,611 | 339,200 |
| 2009/02/10 | 1,667 | 1,713 | 1,629 | 1,663 | 350,600 |
| 2009/02/09 | 1,813 | 1,850 | 1,655 | 1,667 | 429,100 |
| 2009/02/06 | 1,845 | 1,910 | 1,813 | 1,838 | 297,400 |
| 2009/02/05 | 1,861 | 1,934 | 1,833 | 1,845 | 342,800 |
| 2009/02/04 | 1,786 | 1,882 | 1,786 | 1,861 | 272,600 |
| 2009/02/03 | 1,788 | 1,885 | 1,769 | 1,806 | 211,600 |
| 2009/02/02 | 1,742 | 1,801 | 1,707 | 1,787 | 381,100 |
| 2009/01/30 | 1,720 | 1,830 | 1,692 | 1,802 | 581,400 |
| 2009/01/29 | 1,800 | 1,809 | 1,748 | 1,777 | 457,100 |
| 2009/01/28 | 1,755 | 1,772 | 1,610 | 1,715 | 943,000 |
| 2009/01/27 | 1,718 | 1,832 | 1,710 | 1,804 | 963,100 |
| 2009/01/26 | 1,901 | 1,908 | 1,627 | 1,688 | 1,149,600 |
| 2009/01/23 | 2,115 | 2,115 | 2,010 | 2,010 | 280,700 |
| 2009/01/22 | 2,110 | 2,190 | 2,075 | 2,155 | 156,200 |
| 2009/01/21 | 2,090 | 2,090 | 2,060 | 2,070 | 228,600 |
| 2009/01/20 | 2,105 | 2,160 | 2,100 | 2,140 | 137,800 |
| 2009/01/19 | 2,200 | 2,220 | 2,150 | 2,165 | 154,100 |
| 2009/01/16 | 2,200 | 2,235 | 2,145 | 2,195 | 365,000 |
| 2009/01/15 | 2,190 | 2,225 | 2,175 | 2,175 | 185,500 |
| 2009/01/14 | 2,255 | 2,355 | 2,255 | 2,310 | 126,600 |
| 2009/01/13 | 2,295 | 2,320 | 2,230 | 2,285 | 338,900 |
| 2009/01/09 | 2,530 | 2,565 | 2,450 | 2,455 | 214,000 |
| 2009/01/08 | 2,500 | 2,530 | 2,440 | 2,460 | 253,800 |
| 2009/01/07 | 2,295 | 2,510 | 2,295 | 2,510 | 408,500 |
| 2009/01/06 | 2,375 | 2,375 | 2,260 | 2,290 | 181,100 |
| 2009/01/05 | 2,335 | 2,365 | 2,315 | 2,335 | 123,800 |