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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,570 | 6,620 | 6,530 | 6,530 | 95,200 |
| 2017/12/28 | 6,550 | 6,600 | 6,530 | 6,550 | 102,600 |
| 2017/12/27 | 6,540 | 6,620 | 6,530 | 6,580 | 55,300 |
| 2017/12/26 | 6,530 | 6,570 | 6,480 | 6,550 | 95,000 |
| 2017/12/25 | 6,650 | 6,650 | 6,550 | 6,560 | 90,300 |
| 2017/12/22 | 6,660 | 6,710 | 6,630 | 6,650 | 141,800 |
| 2017/12/21 | 6,580 | 6,640 | 6,550 | 6,620 | 137,500 |
| 2017/12/20 | 6,750 | 6,750 | 6,590 | 6,620 | 269,300 |
| 2017/12/19 | 6,630 | 6,810 | 6,620 | 6,780 | 237,300 |
| 2017/12/18 | 6,720 | 6,760 | 6,660 | 6,690 | 157,000 |
| 2017/12/15 | 6,550 | 6,650 | 6,440 | 6,620 | 237,300 |
| 2017/12/14 | 6,440 | 6,640 | 6,380 | 6,560 | 309,400 |
| 2017/12/13 | 6,470 | 6,510 | 6,410 | 6,450 | 284,800 |
| 2017/12/12 | 6,260 | 6,480 | 6,240 | 6,470 | 411,900 |
| 2017/12/11 | 6,170 | 6,260 | 6,130 | 6,220 | 270,400 |
| 2017/12/08 | 5,850 | 6,170 | 5,820 | 6,170 | 645,100 |
| 2017/12/07 | 5,700 | 5,790 | 5,690 | 5,760 | 187,500 |
| 2017/12/06 | 5,730 | 5,750 | 5,610 | 5,640 | 220,600 |
| 2017/12/05 | 5,760 | 5,840 | 5,720 | 5,820 | 131,800 |
| 2017/12/04 | 5,950 | 5,960 | 5,780 | 5,800 | 227,100 |
| 2017/12/01 | 5,920 | 6,000 | 5,870 | 5,930 | 290,300 |
| 2017/11/30 | 5,840 | 5,910 | 5,780 | 5,890 | 206,900 |
| 2017/11/29 | 5,860 | 5,930 | 5,800 | 5,820 | 195,700 |
| 2017/11/28 | 5,740 | 5,810 | 5,720 | 5,770 | 132,100 |
| 2017/11/27 | 5,760 | 5,780 | 5,700 | 5,720 | 125,500 |
| 2017/11/24 | 5,840 | 5,840 | 5,720 | 5,750 | 201,200 |
| 2017/11/22 | 5,780 | 5,830 | 5,740 | 5,820 | 166,900 |
| 2017/11/21 | 5,680 | 5,750 | 5,670 | 5,720 | 134,600 |
| 2017/11/20 | 5,770 | 5,800 | 5,650 | 5,660 | 198,900 |
| 2017/11/17 | 5,850 | 5,890 | 5,760 | 5,780 | 228,600 |
| 2017/11/16 | 5,600 | 5,810 | 5,580 | 5,760 | 260,300 |
| 2017/11/15 | 5,890 | 6,060 | 5,660 | 5,670 | 372,100 |
| 2017/11/14 | 5,650 | 5,870 | 5,640 | 5,850 | 462,500 |
| 2017/11/13 | 5,710 | 5,710 | 5,540 | 5,550 | 217,700 |
| 2017/11/10 | 5,660 | 5,760 | 5,640 | 5,720 | 207,300 |
| 2017/11/09 | 5,830 | 5,860 | 5,630 | 5,720 | 291,700 |
| 2017/11/08 | 5,730 | 5,830 | 5,650 | 5,820 | 255,200 |
| 2017/11/07 | 5,690 | 5,780 | 5,620 | 5,760 | 213,400 |
| 2017/11/06 | 5,730 | 5,790 | 5,680 | 5,710 | 222,700 |
| 2017/11/02 | 5,760 | 5,840 | 5,730 | 5,750 | 258,200 |
| 2017/11/01 | 5,600 | 5,760 | 5,600 | 5,730 | 362,400 |
| 2017/10/31 | 5,440 | 5,600 | 5,440 | 5,570 | 295,600 |
| 2017/10/30 | 5,480 | 5,540 | 5,360 | 5,440 | 780,600 |
| 2017/10/27 | 5,490 | 5,570 | 5,470 | 5,520 | 279,700 |
| 2017/10/26 | 5,370 | 5,530 | 5,340 | 5,510 | 503,800 |
| 2017/10/25 | 5,620 | 5,640 | 5,350 | 5,390 | 548,800 |
| 2017/10/24 | 5,500 | 5,650 | 5,460 | 5,610 | 312,800 |
| 2017/10/23 | 5,660 | 5,710 | 5,420 | 5,610 | 652,000 |
| 2017/10/20 | 5,590 | 5,720 | 5,590 | 5,650 | 237,300 |
| 2017/10/19 | 5,660 | 5,740 | 5,610 | 5,640 | 331,300 |
| 2017/10/18 | 5,640 | 5,710 | 5,580 | 5,690 | 298,500 |
| 2017/10/17 | 5,550 | 5,630 | 5,530 | 5,580 | 207,600 |
| 2017/10/16 | 5,490 | 5,530 | 5,430 | 5,480 | 222,000 |
| 2017/10/13 | 5,400 | 5,510 | 5,330 | 5,490 | 263,400 |
| 2017/10/12 | 5,510 | 5,520 | 5,460 | 5,490 | 164,500 |
| 2017/10/11 | 5,530 | 5,560 | 5,470 | 5,480 | 207,400 |
| 2017/10/10 | 5,480 | 5,600 | 5,460 | 5,590 | 273,800 |
| 2017/10/06 | 5,510 | 5,560 | 5,460 | 5,490 | 143,300 |
| 2017/10/05 | 5,600 | 5,640 | 5,470 | 5,480 | 199,200 |
| 2017/10/04 | 5,590 | 5,630 | 5,520 | 5,550 | 326,300 |
| 2017/10/03 | 5,690 | 5,730 | 5,630 | 5,640 | 132,700 |
| 2017/10/02 | 5,750 | 5,750 | 5,680 | 5,720 | 115,200 |
| 2017/09/29 | 5,660 | 5,780 | 5,640 | 5,750 | 194,800 |
| 2017/09/28 | 5,660 | 5,720 | 5,640 | 5,700 | 275,200 |
| 2017/09/27 | 5,610 | 5,660 | 5,570 | 5,640 | 132,400 |
| 2017/09/26 | 5,580 | 5,640 | 5,530 | 5,600 | 174,000 |
| 2017/09/25 | 5,620 | 5,670 | 5,590 | 5,640 | 165,800 |
| 2017/09/22 | 5,620 | 5,710 | 5,560 | 5,630 | 206,600 |
| 2017/09/21 | 5,690 | 5,770 | 5,650 | 5,690 | 254,100 |
| 2017/09/20 | 5,600 | 5,730 | 5,530 | 5,680 | 367,300 |
| 2017/09/19 | 5,480 | 5,520 | 5,430 | 5,490 | 235,100 |
| 2017/09/15 | 5,350 | 5,520 | 5,340 | 5,460 | 340,100 |
| 2017/09/14 | 5,360 | 5,420 | 5,330 | 5,380 | 314,200 |
| 2017/09/13 | 5,330 | 5,440 | 5,330 | 5,360 | 449,400 |
| 2017/09/12 | 5,190 | 5,270 | 5,150 | 5,240 | 241,200 |
| 2017/09/11 | 5,080 | 5,160 | 5,080 | 5,120 | 196,600 |
| 2017/09/08 | 5,040 | 5,120 | 5,000 | 5,010 | 303,700 |
| 2017/09/07 | 4,915 | 5,070 | 4,915 | 5,010 | 347,500 |
| 2017/09/06 | 4,720 | 4,895 | 4,660 | 4,875 | 336,600 |
| 2017/09/05 | 5,090 | 5,090 | 4,780 | 4,790 | 345,300 |
| 2017/09/04 | 5,040 | 5,100 | 4,995 | 5,090 | 243,700 |
| 2017/09/01 | 5,090 | 5,150 | 5,030 | 5,090 | 268,500 |
| 2017/08/31 | 5,170 | 5,170 | 5,000 | 5,040 | 404,200 |
| 2017/08/30 | 5,050 | 5,180 | 4,980 | 5,140 | 349,900 |
| 2017/08/29 | 5,010 | 5,040 | 4,965 | 4,995 | 173,900 |
| 2017/08/28 | 4,955 | 5,090 | 4,930 | 5,070 | 251,000 |
| 2017/08/25 | 5,000 | 5,020 | 4,930 | 4,935 | 181,600 |
| 2017/08/24 | 5,030 | 5,070 | 4,980 | 4,985 | 244,800 |
| 2017/08/23 | 4,990 | 5,060 | 4,975 | 5,030 | 190,800 |
| 2017/08/22 | 4,895 | 4,990 | 4,850 | 4,980 | 239,000 |
| 2017/08/21 | 4,970 | 5,020 | 4,895 | 4,895 | 258,300 |
| 2017/08/18 | 4,900 | 4,960 | 4,865 | 4,870 | 231,600 |
| 2017/08/17 | 4,990 | 5,020 | 4,900 | 4,935 | 238,300 |
| 2017/08/16 | 5,010 | 5,100 | 5,010 | 5,030 | 143,300 |
| 2017/08/15 | 5,100 | 5,130 | 5,050 | 5,070 | 211,600 |
| 2017/08/14 | 4,955 | 5,080 | 4,880 | 5,020 | 431,300 |
| 2017/08/10 | 5,050 | 5,130 | 4,960 | 5,020 | 286,500 |
| 2017/08/09 | 5,120 | 5,160 | 5,010 | 5,070 | 273,500 |
| 2017/08/08 | 5,210 | 5,240 | 5,120 | 5,130 | 185,800 |
| 2017/08/07 | 5,260 | 5,350 | 5,200 | 5,220 | 271,900 |
| 2017/08/04 | 5,070 | 5,280 | 5,060 | 5,230 | 368,900 |
| 2017/08/03 | 5,120 | 5,170 | 5,050 | 5,100 | 266,800 |
| 2017/08/02 | 5,210 | 5,340 | 5,100 | 5,140 | 403,200 |
| 2017/08/01 | 5,250 | 5,340 | 5,160 | 5,180 | 400,700 |
| 2017/07/31 | 5,180 | 5,400 | 5,110 | 5,280 | 917,300 |
| 2017/07/28 | 5,000 | 5,260 | 5,000 | 5,260 | 1,527,700 |
| 2017/07/27 | 4,540 | 4,595 | 4,515 | 4,560 | 151,000 |
| 2017/07/26 | 4,590 | 4,655 | 4,530 | 4,530 | 201,600 |
| 2017/07/25 | 4,625 | 4,650 | 4,525 | 4,555 | 189,800 |
| 2017/07/24 | 4,750 | 4,765 | 4,585 | 4,615 | 285,300 |
| 2017/07/21 | 4,650 | 4,735 | 4,590 | 4,705 | 316,600 |
| 2017/07/20 | 4,490 | 4,610 | 4,450 | 4,600 | 208,800 |
| 2017/07/19 | 4,575 | 4,575 | 4,520 | 4,520 | 109,600 |
| 2017/07/18 | 4,520 | 4,600 | 4,465 | 4,600 | 179,600 |
| 2017/07/14 | 4,520 | 4,585 | 4,515 | 4,575 | 89,100 |
| 2017/07/13 | 4,540 | 4,540 | 4,490 | 4,510 | 101,800 |
| 2017/07/12 | 4,535 | 4,550 | 4,485 | 4,500 | 139,800 |
| 2017/07/11 | 4,560 | 4,585 | 4,545 | 4,580 | 79,300 |
| 2017/07/10 | 4,545 | 4,610 | 4,510 | 4,585 | 177,800 |
| 2017/07/07 | 4,465 | 4,495 | 4,395 | 4,465 | 144,800 |
| 2017/07/06 | 4,555 | 4,560 | 4,485 | 4,510 | 156,000 |
| 2017/07/05 | 4,470 | 4,605 | 4,425 | 4,600 | 212,200 |
| 2017/07/04 | 4,550 | 4,565 | 4,480 | 4,505 | 122,700 |
| 2017/07/03 | 4,525 | 4,550 | 4,490 | 4,525 | 125,200 |
| 2017/06/30 | 4,515 | 4,530 | 4,450 | 4,525 | 225,300 |
| 2017/06/29 | 4,450 | 4,590 | 4,415 | 4,585 | 273,300 |
| 2017/06/28 | 4,395 | 4,430 | 4,335 | 4,395 | 86,300 |
| 2017/06/27 | 4,450 | 4,460 | 4,400 | 4,415 | 113,200 |
| 2017/06/26 | 4,455 | 4,460 | 4,435 | 4,440 | 95,600 |
| 2017/06/23 | 4,460 | 4,485 | 4,435 | 4,450 | 111,900 |
| 2017/06/22 | 4,445 | 4,455 | 4,420 | 4,430 | 109,600 |
| 2017/06/21 | 4,485 | 4,495 | 4,390 | 4,445 | 154,200 |
| 2017/06/20 | 4,500 | 4,570 | 4,485 | 4,545 | 265,600 |
| 2017/06/19 | 4,360 | 4,445 | 4,335 | 4,430 | 164,900 |
| 2017/06/16 | 4,330 | 4,355 | 4,300 | 4,345 | 121,400 |
| 2017/06/15 | 4,330 | 4,370 | 4,255 | 4,285 | 148,500 |
| 2017/06/14 | 4,355 | 4,415 | 4,330 | 4,340 | 161,900 |
| 2017/06/13 | 4,260 | 4,300 | 4,245 | 4,280 | 142,800 |
| 2017/06/12 | 4,330 | 4,380 | 4,300 | 4,310 | 148,800 |
| 2017/06/09 | 4,350 | 4,410 | 4,330 | 4,380 | 131,400 |
| 2017/06/08 | 4,410 | 4,455 | 4,345 | 4,350 | 171,600 |
| 2017/06/07 | 4,385 | 4,440 | 4,380 | 4,430 | 140,700 |
| 2017/06/06 | 4,420 | 4,470 | 4,390 | 4,400 | 152,600 |
| 2017/06/05 | 4,490 | 4,490 | 4,440 | 4,460 | 162,800 |
| 2017/06/02 | 4,365 | 4,510 | 4,345 | 4,505 | 381,700 |
| 2017/06/01 | 4,250 | 4,360 | 4,245 | 4,320 | 182,100 |
| 2017/05/31 | 4,230 | 4,280 | 4,230 | 4,250 | 145,200 |
| 2017/05/30 | 4,215 | 4,270 | 4,205 | 4,260 | 111,600 |
| 2017/05/29 | 4,280 | 4,290 | 4,235 | 4,250 | 79,200 |
| 2017/05/26 | 4,305 | 4,325 | 4,270 | 4,275 | 137,600 |
| 2017/05/25 | 4,295 | 4,335 | 4,280 | 4,310 | 91,500 |
| 2017/05/24 | 4,290 | 4,380 | 4,280 | 4,320 | 211,800 |
| 2017/05/23 | 4,200 | 4,270 | 4,175 | 4,240 | 230,400 |
| 2017/05/22 | 4,130 | 4,195 | 4,115 | 4,185 | 146,500 |
| 2017/05/19 | 4,085 | 4,130 | 4,065 | 4,110 | 186,100 |
| 2017/05/18 | 4,025 | 4,105 | 4,025 | 4,090 | 279,200 |
| 2017/05/17 | 4,175 | 4,210 | 4,140 | 4,160 | 177,900 |
| 2017/05/16 | 4,235 | 4,275 | 4,185 | 4,220 | 258,300 |
| 2017/05/15 | 4,190 | 4,260 | 4,175 | 4,250 | 174,100 |
| 2017/05/12 | 4,270 | 4,275 | 4,220 | 4,240 | 147,900 |
| 2017/05/11 | 4,265 | 4,310 | 4,245 | 4,265 | 159,300 |
| 2017/05/10 | 4,300 | 4,325 | 4,260 | 4,265 | 203,200 |
| 2017/05/09 | 4,255 | 4,315 | 4,245 | 4,280 | 265,100 |
| 2017/05/08 | 4,210 | 4,270 | 4,185 | 4,255 | 356,300 |
| 2017/05/02 | 4,045 | 4,125 | 4,030 | 4,120 | 248,100 |
| 2017/05/01 | 4,015 | 4,055 | 4,010 | 4,045 | 219,500 |
| 2017/04/28 | 4,030 | 4,055 | 3,955 | 3,970 | 245,700 |
| 2017/04/27 | 4,040 | 4,115 | 4,040 | 4,060 | 271,200 |
| 2017/04/26 | 3,970 | 4,065 | 3,970 | 4,065 | 414,600 |
| 2017/04/25 | 3,905 | 3,970 | 3,885 | 3,915 | 461,400 |
| 2017/04/24 | 3,865 | 3,925 | 3,745 | 3,835 | 623,800 |
| 2017/04/21 | 3,840 | 3,905 | 3,795 | 3,905 | 457,600 |
| 2017/04/20 | 3,655 | 3,775 | 3,655 | 3,740 | 257,500 |
| 2017/04/19 | 3,620 | 3,710 | 3,620 | 3,680 | 152,000 |
| 2017/04/18 | 3,700 | 3,765 | 3,670 | 3,690 | 201,600 |
| 2017/04/17 | 3,600 | 3,650 | 3,555 | 3,620 | 229,100 |
| 2017/04/14 | 3,605 | 3,660 | 3,580 | 3,630 | 421,100 |
| 2017/04/13 | 3,510 | 3,550 | 3,490 | 3,535 | 339,300 |
| 2017/04/12 | 3,560 | 3,570 | 3,525 | 3,570 | 208,400 |
| 2017/04/11 | 3,625 | 3,635 | 3,565 | 3,605 | 213,900 |
| 2017/04/10 | 3,620 | 3,660 | 3,590 | 3,645 | 247,200 |
| 2017/04/07 | 3,620 | 3,635 | 3,550 | 3,600 | 277,800 |
| 2017/04/06 | 3,580 | 3,620 | 3,530 | 3,545 | 235,300 |
| 2017/04/05 | 3,665 | 3,685 | 3,615 | 3,645 | 177,500 |
| 2017/04/04 | 3,685 | 3,740 | 3,620 | 3,660 | 286,800 |
| 2017/04/03 | 3,730 | 3,745 | 3,670 | 3,725 | 279,900 |
| 2017/03/31 | 3,835 | 3,840 | 3,740 | 3,740 | 198,000 |
| 2017/03/30 | 3,865 | 3,875 | 3,770 | 3,795 | 254,600 |
| 2017/03/29 | 3,850 | 3,875 | 3,825 | 3,845 | 180,400 |
| 2017/03/28 | 3,855 | 3,900 | 3,840 | 3,900 | 202,200 |
| 2017/03/27 | 3,880 | 3,895 | 3,815 | 3,825 | 176,300 |
| 2017/03/24 | 3,925 | 3,975 | 3,910 | 3,940 | 171,500 |
| 2017/03/23 | 3,915 | 3,925 | 3,850 | 3,895 | 348,300 |
| 2017/03/22 | 3,985 | 3,990 | 3,930 | 3,940 | 269,700 |
| 2017/03/21 | 4,105 | 4,120 | 4,045 | 4,100 | 198,900 |
| 2017/03/17 | 4,175 | 4,180 | 4,120 | 4,155 | 222,400 |
| 2017/03/16 | 4,140 | 4,205 | 4,115 | 4,185 | 147,700 |
| 2017/03/15 | 4,155 | 4,195 | 4,110 | 4,175 | 219,300 |
| 2017/03/14 | 4,150 | 4,215 | 4,135 | 4,215 | 179,600 |
| 2017/03/13 | 4,100 | 4,185 | 4,090 | 4,155 | 304,000 |
| 2017/03/10 | 4,150 | 4,285 | 4,115 | 4,160 | 465,200 |
| 2017/03/09 | 3,955 | 4,085 | 3,955 | 4,070 | 464,000 |
| 2017/03/08 | 3,935 | 3,955 | 3,880 | 3,880 | 162,600 |
| 2017/03/07 | 3,915 | 3,945 | 3,905 | 3,925 | 140,100 |
| 2017/03/06 | 3,905 | 3,960 | 3,895 | 3,945 | 122,400 |
| 2017/03/03 | 3,980 | 4,010 | 3,920 | 3,945 | 163,700 |
| 2017/03/02 | 3,940 | 4,020 | 3,940 | 4,000 | 358,900 |
| 2017/03/01 | 3,805 | 3,885 | 3,790 | 3,870 | 186,500 |
| 2017/02/28 | 3,805 | 3,880 | 3,790 | 3,840 | 199,400 |
| 2017/02/27 | 3,870 | 3,890 | 3,765 | 3,770 | 220,300 |
| 2017/02/24 | 3,890 | 3,965 | 3,890 | 3,915 | 135,000 |
| 2017/02/23 | 3,935 | 3,935 | 3,880 | 3,905 | 141,000 |
| 2017/02/22 | 3,975 | 3,995 | 3,905 | 3,920 | 213,800 |
| 2017/02/21 | 3,930 | 3,985 | 3,915 | 3,985 | 104,700 |
| 2017/02/20 | 3,920 | 3,945 | 3,895 | 3,940 | 136,600 |
| 2017/02/17 | 3,925 | 3,970 | 3,890 | 3,945 | 173,200 |
| 2017/02/16 | 3,940 | 3,985 | 3,905 | 3,940 | 195,400 |
| 2017/02/15 | 3,885 | 3,930 | 3,875 | 3,920 | 85,600 |
| 2017/02/14 | 3,865 | 3,935 | 3,840 | 3,850 | 189,400 |
| 2017/02/13 | 3,840 | 3,880 | 3,840 | 3,865 | 118,600 |
| 2017/02/10 | 3,785 | 3,830 | 3,740 | 3,815 | 113,600 |
| 2017/02/09 | 3,735 | 3,750 | 3,710 | 3,715 | 89,600 |
| 2017/02/08 | 3,735 | 3,775 | 3,725 | 3,765 | 135,100 |
| 2017/02/07 | 3,705 | 3,790 | 3,695 | 3,770 | 208,000 |
| 2017/02/06 | 3,755 | 3,790 | 3,690 | 3,705 | 221,100 |
| 2017/02/03 | 3,755 | 3,770 | 3,720 | 3,735 | 194,000 |
| 2017/02/02 | 3,905 | 3,905 | 3,750 | 3,755 | 239,200 |
| 2017/02/01 | 3,790 | 3,860 | 3,780 | 3,845 | 197,600 |
| 2017/01/31 | 3,805 | 3,865 | 3,795 | 3,820 | 195,100 |
| 2017/01/30 | 3,875 | 3,880 | 3,825 | 3,875 | 178,100 |
| 2017/01/27 | 3,900 | 3,925 | 3,880 | 3,910 | 311,800 |
| 2017/01/26 | 3,835 | 3,910 | 3,820 | 3,900 | 250,200 |
| 2017/01/25 | 3,865 | 3,865 | 3,775 | 3,810 | 259,900 |
| 2017/01/24 | 3,760 | 3,805 | 3,730 | 3,765 | 225,900 |
| 2017/01/23 | 3,855 | 3,885 | 3,765 | 3,790 | 302,700 |
| 2017/01/20 | 3,750 | 3,790 | 3,730 | 3,755 | 119,500 |
| 2017/01/19 | 3,770 | 3,790 | 3,700 | 3,740 | 313,200 |
| 2017/01/18 | 3,685 | 3,730 | 3,645 | 3,720 | 313,900 |
| 2017/01/17 | 3,750 | 3,750 | 3,675 | 3,695 | 272,300 |
| 2017/01/16 | 3,805 | 3,825 | 3,750 | 3,755 | 253,800 |
| 2017/01/13 | 3,770 | 3,820 | 3,765 | 3,805 | 187,600 |
| 2017/01/12 | 3,830 | 3,865 | 3,765 | 3,810 | 335,100 |
| 2017/01/11 | 3,865 | 3,905 | 3,835 | 3,900 | 219,500 |
| 2017/01/10 | 3,900 | 3,950 | 3,870 | 3,890 | 236,600 |
| 2017/01/06 | 3,950 | 3,960 | 3,875 | 3,920 | 239,700 |
| 2017/01/05 | 4,025 | 4,030 | 3,970 | 4,010 | 199,400 |
| 2017/01/04 | 3,890 | 4,015 | 3,885 | 4,000 | 262,700 |