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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,750 | 4,810 | 4,735 | 4,760 | 173,600 |
| 2015/12/29 | 4,670 | 4,735 | 4,610 | 4,725 | 146,200 |
| 2015/12/28 | 4,650 | 4,745 | 4,625 | 4,720 | 200,000 |
| 2015/12/25 | 4,610 | 4,610 | 4,540 | 4,590 | 212,300 |
| 2015/12/24 | 4,615 | 4,710 | 4,600 | 4,600 | 276,700 |
| 2015/12/22 | 4,590 | 4,655 | 4,540 | 4,555 | 220,400 |
| 2015/12/21 | 4,530 | 4,585 | 4,490 | 4,565 | 395,800 |
| 2015/12/18 | 4,800 | 4,850 | 4,600 | 4,600 | 712,800 |
| 2015/12/17 | 4,880 | 4,895 | 4,845 | 4,875 | 259,400 |
| 2015/12/16 | 4,735 | 4,855 | 4,720 | 4,825 | 399,300 |
| 2015/12/15 | 4,675 | 4,680 | 4,590 | 4,595 | 190,700 |
| 2015/12/14 | 4,720 | 4,755 | 4,650 | 4,690 | 287,300 |
| 2015/12/11 | 4,800 | 4,895 | 4,785 | 4,860 | 224,900 |
| 2015/12/10 | 4,875 | 4,905 | 4,840 | 4,855 | 173,700 |
| 2015/12/09 | 4,960 | 5,000 | 4,915 | 4,930 | 403,000 |
| 2015/12/08 | 5,140 | 5,140 | 5,020 | 5,040 | 208,400 |
| 2015/12/07 | 5,160 | 5,210 | 5,110 | 5,150 | 248,000 |
| 2015/12/04 | 5,080 | 5,130 | 5,020 | 5,030 | 379,600 |
| 2015/12/03 | 5,140 | 5,200 | 5,070 | 5,160 | 276,400 |
| 2015/12/02 | 4,980 | 5,190 | 4,965 | 5,140 | 489,600 |
| 2015/12/01 | 4,900 | 4,995 | 4,855 | 4,965 | 312,400 |
| 2015/11/30 | 4,935 | 4,940 | 4,855 | 4,890 | 288,100 |
| 2015/11/27 | 4,935 | 5,010 | 4,910 | 4,965 | 445,100 |
| 2015/11/26 | 4,805 | 4,935 | 4,805 | 4,870 | 385,500 |
| 2015/11/25 | 4,750 | 4,870 | 4,735 | 4,805 | 400,500 |
| 2015/11/24 | 4,630 | 4,735 | 4,615 | 4,725 | 401,400 |
| 2015/11/20 | 4,595 | 4,665 | 4,580 | 4,650 | 465,600 |
| 2015/11/19 | 4,630 | 4,660 | 4,555 | 4,590 | 459,000 |
| 2015/11/18 | 4,680 | 4,720 | 4,610 | 4,630 | 195,100 |
| 2015/11/17 | 4,660 | 4,705 | 4,645 | 4,650 | 228,600 |
| 2015/11/16 | 4,550 | 4,620 | 4,545 | 4,575 | 193,900 |
| 2015/11/13 | 4,620 | 4,670 | 4,560 | 4,655 | 315,800 |
| 2015/11/12 | 4,690 | 4,710 | 4,615 | 4,635 | 209,000 |
| 2015/11/11 | 4,800 | 4,840 | 4,705 | 4,715 | 300,900 |
| 2015/11/10 | 4,665 | 4,825 | 4,630 | 4,805 | 362,400 |
| 2015/11/09 | 4,665 | 4,795 | 4,655 | 4,735 | 381,100 |
| 2015/11/06 | 4,685 | 4,685 | 4,600 | 4,635 | 228,900 |
| 2015/11/05 | 4,550 | 4,705 | 4,550 | 4,685 | 381,000 |
| 2015/11/04 | 4,620 | 4,710 | 4,555 | 4,565 | 391,900 |
| 2015/11/02 | 4,605 | 4,615 | 4,540 | 4,565 | 232,700 |
| 2015/10/30 | 4,650 | 4,695 | 4,600 | 4,655 | 380,800 |
| 2015/10/29 | 4,690 | 4,780 | 4,600 | 4,650 | 885,300 |
| 2015/10/28 | 4,560 | 4,650 | 4,525 | 4,620 | 316,600 |
| 2015/10/27 | 4,700 | 4,735 | 4,585 | 4,585 | 435,700 |
| 2015/10/26 | 4,670 | 4,775 | 4,650 | 4,680 | 534,600 |
| 2015/10/23 | 4,515 | 4,575 | 4,450 | 4,530 | 772,000 |
| 2015/10/22 | 4,625 | 4,630 | 4,410 | 4,425 | 721,300 |
| 2015/10/21 | 4,515 | 4,785 | 4,500 | 4,750 | 740,300 |
| 2015/10/20 | 4,690 | 4,705 | 4,525 | 4,560 | 646,100 |
| 2015/10/19 | 4,750 | 4,955 | 4,670 | 4,765 | 725,900 |
| 2015/10/16 | 5,150 | 5,170 | 5,000 | 5,060 | 441,700 |
| 2015/10/15 | 4,975 | 5,160 | 4,960 | 5,140 | 281,700 |
| 2015/10/14 | 5,140 | 5,140 | 5,000 | 5,030 | 252,700 |
| 2015/10/13 | 5,210 | 5,300 | 5,160 | 5,190 | 263,000 |
| 2015/10/09 | 5,190 | 5,230 | 5,140 | 5,210 | 305,900 |
| 2015/10/08 | 5,110 | 5,260 | 5,060 | 5,150 | 334,900 |
| 2015/10/07 | 4,980 | 5,180 | 4,965 | 5,160 | 310,200 |
| 2015/10/06 | 4,985 | 5,030 | 4,905 | 4,920 | 193,700 |
| 2015/10/05 | 4,945 | 4,975 | 4,840 | 4,870 | 189,300 |
| 2015/10/02 | 4,855 | 4,910 | 4,760 | 4,860 | 175,200 |
| 2015/10/01 | 4,740 | 4,905 | 4,720 | 4,850 | 221,300 |
| 2015/09/30 | 4,620 | 4,795 | 4,550 | 4,700 | 393,400 |
| 2015/09/29 | 4,660 | 4,715 | 4,450 | 4,530 | 703,200 |
| 2015/09/28 | 4,720 | 4,845 | 4,640 | 4,785 | 296,200 |
| 2015/09/25 | 4,635 | 4,765 | 4,610 | 4,745 | 515,700 |
| 2015/09/24 | 4,765 | 4,835 | 4,670 | 4,680 | 479,400 |
| 2015/09/18 | 5,010 | 5,040 | 4,850 | 4,865 | 435,500 |
| 2015/09/17 | 5,010 | 5,140 | 4,985 | 5,140 | 223,600 |
| 2015/09/16 | 5,060 | 5,080 | 4,955 | 4,985 | 160,300 |
| 2015/09/15 | 5,140 | 5,210 | 5,010 | 5,010 | 198,700 |
| 2015/09/14 | 5,180 | 5,210 | 5,050 | 5,090 | 150,700 |
| 2015/09/11 | 5,000 | 5,220 | 5,000 | 5,180 | 296,700 |
| 2015/09/10 | 4,960 | 5,210 | 4,960 | 5,180 | 411,900 |
| 2015/09/09 | 4,890 | 5,160 | 4,875 | 5,160 | 430,700 |
| 2015/09/08 | 4,840 | 4,905 | 4,710 | 4,715 | 241,000 |
| 2015/09/07 | 4,775 | 4,945 | 4,720 | 4,890 | 413,100 |
| 2015/09/04 | 4,975 | 4,975 | 4,710 | 4,845 | 417,700 |
| 2015/09/03 | 5,000 | 5,040 | 4,920 | 4,955 | 243,300 |
| 2015/09/02 | 4,960 | 5,090 | 4,885 | 4,950 | 382,200 |
| 2015/09/01 | 5,270 | 5,290 | 5,050 | 5,050 | 339,900 |
| 2015/08/31 | 5,340 | 5,340 | 5,230 | 5,300 | 297,900 |
| 2015/08/28 | 5,520 | 5,520 | 5,390 | 5,400 | 472,900 |
| 2015/08/27 | 5,440 | 5,550 | 5,320 | 5,320 | 444,100 |
| 2015/08/26 | 5,160 | 5,430 | 5,090 | 5,400 | 530,400 |
| 2015/08/25 | 5,180 | 5,460 | 5,060 | 5,080 | 691,400 |
| 2015/08/24 | 5,480 | 5,600 | 5,260 | 5,260 | 565,800 |
| 2015/08/21 | 5,700 | 5,900 | 5,630 | 5,660 | 657,400 |
| 2015/08/20 | 6,040 | 6,130 | 5,710 | 6,000 | 308,000 |
| 2015/08/19 | 6,240 | 6,310 | 6,130 | 6,140 | 223,300 |
| 2015/08/18 | 6,110 | 6,260 | 6,020 | 6,240 | 242,200 |
| 2015/08/17 | 6,200 | 6,320 | 6,120 | 6,150 | 235,200 |
| 2015/08/14 | 6,430 | 6,430 | 6,110 | 6,230 | 607,800 |
| 2015/08/13 | 6,210 | 6,540 | 6,210 | 6,530 | 651,600 |
| 2015/08/12 | 6,100 | 6,250 | 6,080 | 6,210 | 363,400 |
| 2015/08/11 | 6,190 | 6,290 | 6,120 | 6,170 | 289,400 |
| 2015/08/10 | 6,100 | 6,150 | 6,030 | 6,150 | 236,000 |
| 2015/08/07 | 6,030 | 6,130 | 5,930 | 6,120 | 247,000 |
| 2015/08/06 | 6,170 | 6,170 | 6,090 | 6,100 | 184,000 |
| 2015/08/05 | 6,090 | 6,190 | 6,090 | 6,150 | 266,400 |
| 2015/08/04 | 5,990 | 6,140 | 5,970 | 6,060 | 310,100 |
| 2015/08/03 | 6,050 | 6,070 | 5,930 | 6,020 | 266,400 |
| 2015/07/31 | 5,900 | 6,140 | 5,900 | 6,070 | 700,500 |
| 2015/07/30 | 5,750 | 5,880 | 5,700 | 5,850 | 793,100 |
| 2015/07/29 | 5,510 | 5,550 | 5,460 | 5,500 | 412,500 |
| 2015/07/28 | 5,470 | 5,520 | 5,330 | 5,460 | 676,400 |
| 2015/07/27 | 5,920 | 5,930 | 5,520 | 5,670 | 735,100 |
| 2015/07/24 | 5,720 | 5,820 | 5,690 | 5,820 | 442,400 |
| 2015/07/23 | 5,700 | 5,740 | 5,660 | 5,710 | 339,500 |
| 2015/07/22 | 5,600 | 5,720 | 5,560 | 5,690 | 458,200 |
| 2015/07/21 | 5,500 | 5,590 | 5,470 | 5,570 | 203,400 |
| 2015/07/17 | 5,470 | 5,560 | 5,440 | 5,460 | 360,600 |
| 2015/07/16 | 5,450 | 5,460 | 5,380 | 5,400 | 251,200 |
| 2015/07/15 | 5,310 | 5,440 | 5,300 | 5,400 | 472,600 |
| 2015/07/14 | 5,300 | 5,300 | 5,190 | 5,230 | 266,900 |
| 2015/07/13 | 5,060 | 5,160 | 5,030 | 5,150 | 196,300 |
| 2015/07/10 | 5,130 | 5,130 | 4,930 | 5,000 | 532,700 |
| 2015/07/09 | 4,950 | 5,150 | 4,900 | 5,110 | 551,300 |
| 2015/07/08 | 5,240 | 5,300 | 5,100 | 5,110 | 386,300 |
| 2015/07/07 | 5,350 | 5,380 | 5,240 | 5,310 | 279,600 |
| 2015/07/06 | 5,280 | 5,350 | 5,190 | 5,260 | 358,600 |
| 2015/07/03 | 5,300 | 5,410 | 5,280 | 5,380 | 373,400 |
| 2015/07/02 | 5,320 | 5,470 | 5,310 | 5,370 | 569,100 |
| 2015/07/01 | 4,890 | 5,270 | 4,860 | 5,230 | 675,400 |
| 2015/06/30 | 4,765 | 4,890 | 4,720 | 4,885 | 443,700 |
| 2015/06/29 | 4,780 | 4,815 | 4,725 | 4,725 | 295,500 |
| 2015/06/26 | 4,900 | 4,940 | 4,865 | 4,920 | 159,400 |
| 2015/06/25 | 4,840 | 4,940 | 4,835 | 4,880 | 253,300 |
| 2015/06/24 | 4,875 | 4,940 | 4,865 | 4,900 | 255,500 |
| 2015/06/23 | 4,785 | 4,880 | 4,770 | 4,850 | 347,000 |
| 2015/06/22 | 4,685 | 4,775 | 4,685 | 4,760 | 206,600 |
| 2015/06/19 | 4,720 | 4,760 | 4,690 | 4,695 | 236,900 |
| 2015/06/18 | 4,700 | 4,790 | 4,685 | 4,735 | 396,300 |
| 2015/06/17 | 4,700 | 4,720 | 4,640 | 4,670 | 319,600 |
| 2015/06/16 | 4,780 | 4,830 | 4,670 | 4,675 | 270,200 |
| 2015/06/15 | 4,680 | 4,755 | 4,665 | 4,740 | 176,300 |
| 2015/06/12 | 4,725 | 4,750 | 4,695 | 4,705 | 317,000 |
| 2015/06/11 | 4,770 | 4,770 | 4,675 | 4,725 | 439,200 |
| 2015/06/10 | 4,810 | 4,850 | 4,715 | 4,730 | 448,500 |
| 2015/06/09 | 4,870 | 4,890 | 4,750 | 4,765 | 528,000 |
| 2015/06/08 | 4,910 | 4,955 | 4,855 | 4,935 | 584,900 |
| 2015/06/05 | 4,900 | 4,950 | 4,860 | 4,885 | 320,500 |
| 2015/06/04 | 4,825 | 4,950 | 4,820 | 4,925 | 563,000 |
| 2015/06/03 | 4,735 | 4,815 | 4,705 | 4,815 | 528,900 |
| 2015/06/02 | 4,790 | 4,790 | 4,685 | 4,710 | 533,900 |
| 2015/06/01 | 4,790 | 4,790 | 4,685 | 4,760 | 557,000 |
| 2015/05/29 | 4,710 | 4,800 | 4,690 | 4,800 | 515,400 |
| 2015/05/28 | 4,740 | 4,755 | 4,685 | 4,710 | 444,400 |
| 2015/05/27 | 4,710 | 4,720 | 4,655 | 4,710 | 360,400 |
| 2015/05/26 | 4,800 | 4,825 | 4,740 | 4,740 | 294,900 |
| 2015/05/25 | 4,710 | 4,875 | 4,685 | 4,830 | 623,000 |
| 2015/05/22 | 4,685 | 4,695 | 4,630 | 4,675 | 202,600 |
| 2015/05/21 | 4,670 | 4,730 | 4,630 | 4,675 | 257,900 |
| 2015/05/20 | 4,745 | 4,745 | 4,605 | 4,675 | 436,700 |
| 2015/05/19 | 4,740 | 4,760 | 4,690 | 4,745 | 221,700 |
| 2015/05/18 | 4,680 | 4,740 | 4,645 | 4,735 | 387,100 |
| 2015/05/15 | 4,660 | 4,700 | 4,550 | 4,630 | 346,400 |
| 2015/05/14 | 4,530 | 4,655 | 4,525 | 4,625 | 529,100 |
| 2015/05/13 | 4,425 | 4,520 | 4,380 | 4,490 | 266,600 |
| 2015/05/12 | 4,470 | 4,505 | 4,405 | 4,435 | 457,900 |
| 2015/05/11 | 4,525 | 4,580 | 4,455 | 4,465 | 206,100 |
| 2015/05/08 | 4,480 | 4,485 | 4,380 | 4,440 | 486,400 |
| 2015/05/07 | 4,430 | 4,525 | 4,405 | 4,470 | 366,900 |
| 2015/05/01 | 4,445 | 4,465 | 4,365 | 4,400 | 557,100 |
| 2015/04/30 | 4,560 | 4,625 | 4,520 | 4,525 | 353,400 |
| 2015/04/28 | 4,715 | 4,740 | 4,640 | 4,670 | 263,300 |
| 2015/04/27 | 4,630 | 4,690 | 4,610 | 4,675 | 395,900 |
| 2015/04/24 | 4,715 | 4,760 | 4,630 | 4,645 | 657,900 |
| 2015/04/23 | 4,825 | 4,845 | 4,665 | 4,700 | 721,900 |
| 2015/04/22 | 4,700 | 4,970 | 4,605 | 4,895 | 866,600 |
| 2015/04/21 | 4,790 | 4,825 | 4,735 | 4,825 | 353,800 |
| 2015/04/20 | 4,655 | 4,775 | 4,645 | 4,715 | 369,300 |
| 2015/04/17 | 4,680 | 4,795 | 4,665 | 4,750 | 605,700 |
| 2015/04/16 | 4,585 | 4,685 | 4,565 | 4,650 | 301,400 |
| 2015/04/15 | 4,615 | 4,640 | 4,560 | 4,585 | 212,700 |
| 2015/04/14 | 4,630 | 4,700 | 4,615 | 4,635 | 255,200 |
| 2015/04/13 | 4,620 | 4,700 | 4,530 | 4,635 | 289,900 |
| 2015/04/10 | 4,700 | 4,795 | 4,660 | 4,675 | 544,100 |
| 2015/04/09 | 4,540 | 4,715 | 4,520 | 4,695 | 672,300 |
| 2015/04/08 | 4,390 | 4,525 | 4,385 | 4,485 | 498,600 |
| 2015/04/07 | 4,330 | 4,385 | 4,310 | 4,340 | 348,900 |
| 2015/04/06 | 4,315 | 4,340 | 4,290 | 4,305 | 190,500 |
| 2015/04/03 | 4,300 | 4,360 | 4,270 | 4,355 | 260,700 |
| 2015/04/02 | 4,365 | 4,370 | 4,210 | 4,315 | 736,400 |
| 2015/04/01 | 4,425 | 4,450 | 4,310 | 4,400 | 443,200 |
| 2015/03/31 | 4,510 | 4,540 | 4,445 | 4,470 | 298,100 |
| 2015/03/30 | 4,560 | 4,575 | 4,410 | 4,465 | 480,500 |
| 2015/03/27 | 4,490 | 4,695 | 4,490 | 4,595 | 314,600 |
| 2015/03/26 | 4,670 | 4,680 | 4,585 | 4,605 | 282,000 |
| 2015/03/25 | 4,690 | 4,720 | 4,645 | 4,710 | 254,900 |
| 2015/03/24 | 4,800 | 4,800 | 4,655 | 4,690 | 275,700 |
| 2015/03/23 | 4,675 | 4,825 | 4,670 | 4,750 | 434,200 |
| 2015/03/20 | 4,600 | 4,645 | 4,560 | 4,640 | 218,600 |
| 2015/03/19 | 4,615 | 4,640 | 4,580 | 4,590 | 189,900 |
| 2015/03/18 | 4,600 | 4,665 | 4,560 | 4,660 | 286,200 |
| 2015/03/17 | 4,650 | 4,670 | 4,570 | 4,595 | 253,700 |
| 2015/03/16 | 4,600 | 4,680 | 4,585 | 4,645 | 385,400 |
| 2015/03/13 | 4,475 | 4,645 | 4,460 | 4,590 | 525,500 |
| 2015/03/12 | 4,475 | 4,485 | 4,420 | 4,435 | 246,800 |
| 2015/03/11 | 4,400 | 4,455 | 4,350 | 4,430 | 302,900 |
| 2015/03/10 | 4,450 | 4,455 | 4,380 | 4,425 | 804,100 |
| 2015/03/09 | 4,500 | 4,515 | 4,395 | 4,405 | 350,100 |
| 2015/03/06 | 4,445 | 4,535 | 4,435 | 4,525 | 317,200 |
| 2015/03/05 | 4,450 | 4,480 | 4,385 | 4,400 | 283,700 |
| 2015/03/04 | 4,470 | 4,515 | 4,430 | 4,485 | 315,600 |
| 2015/03/03 | 4,490 | 4,540 | 4,485 | 4,505 | 354,500 |
| 2015/03/02 | 4,635 | 4,665 | 4,470 | 4,475 | 510,400 |
| 2015/02/27 | 4,595 | 4,630 | 4,570 | 4,615 | 282,400 |
| 2015/02/26 | 4,580 | 4,615 | 4,540 | 4,590 | 264,300 |
| 2015/02/25 | 4,640 | 4,675 | 4,610 | 4,630 | 147,200 |
| 2015/02/24 | 4,645 | 4,655 | 4,605 | 4,655 | 219,900 |
| 2015/02/23 | 4,690 | 4,720 | 4,525 | 4,615 | 416,700 |
| 2015/02/20 | 4,720 | 4,745 | 4,635 | 4,680 | 255,200 |
| 2015/02/19 | 4,640 | 4,740 | 4,635 | 4,710 | 394,700 |
| 2015/02/18 | 4,645 | 4,675 | 4,575 | 4,660 | 337,900 |
| 2015/02/17 | 4,630 | 4,715 | 4,565 | 4,585 | 386,100 |
| 2015/02/16 | 4,625 | 4,700 | 4,615 | 4,655 | 297,100 |
| 2015/02/13 | 4,560 | 4,615 | 4,530 | 4,585 | 254,200 |
| 2015/02/12 | 4,600 | 4,630 | 4,520 | 4,535 | 545,400 |
| 2015/02/10 | 4,440 | 4,455 | 4,375 | 4,410 | 298,700 |
| 2015/02/09 | 4,400 | 4,515 | 4,395 | 4,470 | 595,800 |
| 2015/02/06 | 4,385 | 4,400 | 4,300 | 4,360 | 286,300 |
| 2015/02/05 | 4,275 | 4,380 | 4,260 | 4,340 | 565,000 |
| 2015/02/04 | 4,255 | 4,380 | 4,230 | 4,315 | 639,200 |
| 2015/02/03 | 4,150 | 4,280 | 4,105 | 4,130 | 836,600 |
| 2015/02/02 | 3,975 | 4,110 | 3,955 | 4,080 | 610,000 |
| 2015/01/30 | 4,145 | 4,165 | 3,865 | 3,905 | 990,300 |
| 2015/01/29 | 3,980 | 4,005 | 3,920 | 3,935 | 273,800 |
| 2015/01/28 | 3,985 | 4,040 | 3,960 | 3,995 | 314,800 |
| 2015/01/27 | 4,050 | 4,090 | 4,010 | 4,045 | 237,300 |
| 2015/01/26 | 3,920 | 4,060 | 3,895 | 4,040 | 288,700 |
| 2015/01/23 | 3,920 | 4,010 | 3,910 | 3,975 | 387,200 |
| 2015/01/22 | 3,890 | 3,910 | 3,830 | 3,875 | 307,600 |
| 2015/01/21 | 4,035 | 4,035 | 3,875 | 3,900 | 511,000 |
| 2015/01/20 | 3,855 | 4,060 | 3,855 | 4,035 | 556,800 |
| 2015/01/19 | 3,980 | 3,985 | 3,855 | 3,870 | 404,800 |
| 2015/01/16 | 3,990 | 3,990 | 3,885 | 3,950 | 359,400 |
| 2015/01/15 | 4,020 | 4,085 | 4,020 | 4,060 | 328,900 |
| 2015/01/14 | 4,050 | 4,100 | 4,025 | 4,030 | 257,600 |
| 2015/01/13 | 4,060 | 4,125 | 4,020 | 4,120 | 391,900 |
| 2015/01/09 | 4,205 | 4,250 | 4,140 | 4,155 | 314,800 |
| 2015/01/08 | 4,170 | 4,220 | 4,130 | 4,150 | 351,800 |
| 2015/01/07 | 4,070 | 4,150 | 4,045 | 4,120 | 358,900 |
| 2015/01/06 | 4,105 | 4,185 | 4,090 | 4,115 | 308,000 |
| 2015/01/05 | 4,170 | 4,230 | 4,075 | 4,210 | 319,100 |