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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,110 | 5,220 | 5,050 | 5,150 | 140,000 |
| 2020/12/29 | 4,965 | 5,050 | 4,955 | 5,040 | 74,800 |
| 2020/12/28 | 4,900 | 4,985 | 4,860 | 4,925 | 85,100 |
| 2020/12/25 | 4,915 | 4,935 | 4,875 | 4,900 | 86,600 |
| 2020/12/24 | 4,750 | 4,825 | 4,690 | 4,820 | 76,500 |
| 2020/12/23 | 4,620 | 4,705 | 4,590 | 4,705 | 53,300 |
| 2020/12/22 | 4,660 | 4,675 | 4,615 | 4,640 | 79,500 |
| 2020/12/21 | 4,830 | 4,855 | 4,730 | 4,755 | 57,300 |
| 2020/12/18 | 4,845 | 4,890 | 4,845 | 4,860 | 85,300 |
| 2020/12/17 | 4,850 | 4,890 | 4,800 | 4,865 | 77,500 |
| 2020/12/16 | 4,870 | 4,935 | 4,785 | 4,835 | 59,600 |
| 2020/12/15 | 4,700 | 4,800 | 4,670 | 4,770 | 92,200 |
| 2020/12/14 | 4,640 | 4,730 | 4,630 | 4,700 | 85,400 |
| 2020/12/11 | 4,685 | 4,720 | 4,645 | 4,695 | 98,500 |
| 2020/12/10 | 4,645 | 4,685 | 4,640 | 4,670 | 91,100 |
| 2020/12/09 | 4,580 | 4,660 | 4,575 | 4,635 | 97,700 |
| 2020/12/08 | 4,465 | 4,585 | 4,415 | 4,555 | 83,100 |
| 2020/12/07 | 4,610 | 4,610 | 4,505 | 4,530 | 119,600 |
| 2020/12/04 | 4,620 | 4,645 | 4,580 | 4,610 | 39,500 |
| 2020/12/03 | 4,690 | 4,690 | 4,610 | 4,615 | 67,400 |
| 2020/12/02 | 4,700 | 4,740 | 4,620 | 4,685 | 111,000 |
| 2020/12/01 | 4,550 | 4,665 | 4,500 | 4,630 | 94,500 |
| 2020/11/30 | 4,735 | 4,765 | 4,475 | 4,480 | 159,300 |
| 2020/11/27 | 4,720 | 4,760 | 4,650 | 4,725 | 103,600 |
| 2020/11/26 | 4,595 | 4,675 | 4,550 | 4,650 | 73,300 |
| 2020/11/25 | 4,680 | 4,735 | 4,615 | 4,625 | 75,200 |
| 2020/11/24 | 4,580 | 4,695 | 4,550 | 4,625 | 82,800 |
| 2020/11/20 | 4,470 | 4,570 | 4,465 | 4,550 | 87,500 |
| 2020/11/19 | 4,600 | 4,650 | 4,430 | 4,470 | 161,300 |
| 2020/11/18 | 4,555 | 4,590 | 4,485 | 4,565 | 85,100 |
| 2020/11/17 | 4,715 | 4,715 | 4,545 | 4,625 | 110,900 |
| 2020/11/16 | 4,700 | 4,745 | 4,630 | 4,700 | 153,600 |
| 2020/11/13 | 4,750 | 4,750 | 4,575 | 4,700 | 128,700 |
| 2020/11/12 | 4,850 | 4,855 | 4,700 | 4,765 | 95,300 |
| 2020/11/11 | 4,825 | 4,880 | 4,770 | 4,845 | 162,100 |
| 2020/11/10 | 4,830 | 4,885 | 4,715 | 4,725 | 189,400 |
| 2020/11/09 | 4,865 | 4,865 | 4,745 | 4,785 | 167,700 |
| 2020/11/06 | 4,720 | 4,845 | 4,675 | 4,830 | 131,400 |
| 2020/11/05 | 4,580 | 4,670 | 4,505 | 4,650 | 130,800 |
| 2020/11/04 | 4,615 | 4,725 | 4,605 | 4,640 | 123,300 |
| 2020/11/02 | 4,700 | 4,765 | 4,605 | 4,635 | 133,600 |
| 2020/10/30 | 4,800 | 4,800 | 4,685 | 4,700 | 148,300 |
| 2020/10/29 | 4,850 | 4,900 | 4,790 | 4,805 | 167,500 |
| 2020/10/28 | 4,875 | 4,975 | 4,875 | 4,955 | 107,800 |
| 2020/10/27 | 5,010 | 5,010 | 4,880 | 4,945 | 139,000 |
| 2020/10/26 | 5,030 | 5,110 | 4,970 | 5,050 | 150,400 |
| 2020/10/23 | 4,910 | 5,130 | 4,875 | 5,080 | 297,000 |
| 2020/10/22 | 4,735 | 5,020 | 4,720 | 4,860 | 304,400 |
| 2020/10/21 | 4,600 | 4,810 | 4,600 | 4,720 | 271,200 |
| 2020/10/20 | 4,480 | 4,615 | 4,445 | 4,575 | 177,700 |
| 2020/10/19 | 4,425 | 4,505 | 4,405 | 4,480 | 185,000 |
| 2020/10/16 | 4,395 | 4,410 | 4,360 | 4,370 | 94,700 |
| 2020/10/15 | 4,445 | 4,465 | 4,405 | 4,435 | 75,800 |
| 2020/10/14 | 4,460 | 4,490 | 4,430 | 4,455 | 46,700 |
| 2020/10/13 | 4,550 | 4,550 | 4,490 | 4,515 | 65,900 |
| 2020/10/12 | 4,505 | 4,530 | 4,470 | 4,515 | 76,500 |
| 2020/10/09 | 4,565 | 4,575 | 4,485 | 4,535 | 74,300 |
| 2020/10/08 | 4,510 | 4,565 | 4,480 | 4,495 | 92,400 |
| 2020/10/07 | 4,435 | 4,460 | 4,395 | 4,450 | 53,200 |
| 2020/10/06 | 4,515 | 4,550 | 4,415 | 4,430 | 66,500 |
| 2020/10/05 | 4,415 | 4,505 | 4,375 | 4,425 | 107,800 |
| 2020/10/02 | 4,390 | 4,450 | 4,315 | 4,345 | 204,600 |
| 2020/09/30 | 4,505 | 4,535 | 4,415 | 4,415 | 153,100 |
| 2020/09/29 | 4,490 | 4,580 | 4,470 | 4,540 | 74,600 |
| 2020/09/28 | 4,370 | 4,520 | 4,370 | 4,515 | 195,200 |
| 2020/09/25 | 4,290 | 4,330 | 4,270 | 4,305 | 96,900 |
| 2020/09/24 | 4,250 | 4,340 | 4,215 | 4,245 | 136,500 |
| 2020/09/23 | 4,240 | 4,270 | 4,210 | 4,265 | 117,600 |
| 2020/09/18 | 4,320 | 4,345 | 4,300 | 4,310 | 114,800 |
| 2020/09/17 | 4,175 | 4,305 | 4,175 | 4,295 | 101,000 |
| 2020/09/16 | 4,200 | 4,295 | 4,180 | 4,185 | 164,500 |
| 2020/09/15 | 4,245 | 4,280 | 4,190 | 4,195 | 112,500 |
| 2020/09/14 | 4,265 | 4,330 | 4,250 | 4,285 | 126,500 |
| 2020/09/11 | 4,200 | 4,285 | 4,185 | 4,280 | 127,000 |
| 2020/09/10 | 4,240 | 4,280 | 4,215 | 4,245 | 79,800 |
| 2020/09/09 | 4,160 | 4,220 | 4,160 | 4,205 | 138,200 |
| 2020/09/08 | 4,305 | 4,305 | 4,255 | 4,300 | 67,100 |
| 2020/09/07 | 4,275 | 4,315 | 4,265 | 4,275 | 70,000 |
| 2020/09/04 | 4,210 | 4,255 | 4,200 | 4,245 | 52,700 |
| 2020/09/03 | 4,305 | 4,325 | 4,255 | 4,270 | 74,600 |
| 2020/09/02 | 4,240 | 4,260 | 4,200 | 4,245 | 63,800 |
| 2020/09/01 | 4,250 | 4,290 | 4,215 | 4,285 | 56,700 |
| 2020/08/31 | 4,325 | 4,370 | 4,270 | 4,275 | 93,600 |
| 2020/08/28 | 4,330 | 4,355 | 4,215 | 4,260 | 137,500 |
| 2020/08/27 | 4,260 | 4,355 | 4,260 | 4,300 | 131,900 |
| 2020/08/26 | 4,195 | 4,240 | 4,140 | 4,240 | 208,900 |
| 2020/08/25 | 4,200 | 4,290 | 4,195 | 4,260 | 159,800 |
| 2020/08/24 | 4,150 | 4,180 | 4,125 | 4,160 | 110,900 |
| 2020/08/21 | 4,100 | 4,175 | 4,100 | 4,135 | 71,000 |
| 2020/08/20 | 4,060 | 4,105 | 4,040 | 4,075 | 119,200 |
| 2020/08/19 | 4,090 | 4,155 | 4,090 | 4,130 | 96,700 |
| 2020/08/18 | 4,090 | 4,150 | 4,045 | 4,120 | 80,200 |
| 2020/08/17 | 4,130 | 4,145 | 4,090 | 4,090 | 70,600 |
| 2020/08/14 | 4,100 | 4,140 | 4,085 | 4,125 | 105,600 |
| 2020/08/13 | 4,245 | 4,250 | 4,150 | 4,155 | 156,600 |
| 2020/08/12 | 4,065 | 4,205 | 4,065 | 4,175 | 164,100 |
| 2020/08/11 | 3,820 | 4,045 | 3,820 | 4,040 | 142,900 |
| 2020/08/07 | 3,885 | 3,885 | 3,810 | 3,850 | 199,900 |
| 2020/08/06 | 4,000 | 4,005 | 3,925 | 3,925 | 112,900 |
| 2020/08/05 | 3,845 | 3,970 | 3,840 | 3,950 | 163,200 |
| 2020/08/04 | 3,885 | 3,945 | 3,840 | 3,895 | 188,600 |
| 2020/08/03 | 3,795 | 3,875 | 3,795 | 3,825 | 104,400 |
| 2020/07/31 | 3,850 | 3,855 | 3,725 | 3,725 | 216,400 |
| 2020/07/30 | 3,935 | 3,935 | 3,855 | 3,900 | 125,100 |
| 2020/07/29 | 3,925 | 3,955 | 3,855 | 3,875 | 195,900 |
| 2020/07/28 | 3,945 | 3,980 | 3,915 | 3,940 | 135,600 |
| 2020/07/27 | 3,800 | 3,965 | 3,790 | 3,955 | 286,200 |
| 2020/07/22 | 3,800 | 4,025 | 3,800 | 3,915 | 200,900 |
| 2020/07/21 | 3,875 | 3,880 | 3,810 | 3,850 | 133,600 |
| 2020/07/20 | 3,845 | 3,920 | 3,820 | 3,885 | 153,000 |
| 2020/07/17 | 3,855 | 3,890 | 3,830 | 3,860 | 137,300 |
| 2020/07/16 | 3,850 | 3,915 | 3,825 | 3,850 | 177,300 |
| 2020/07/15 | 3,735 | 3,860 | 3,725 | 3,820 | 194,300 |
| 2020/07/14 | 3,665 | 3,750 | 3,665 | 3,710 | 185,500 |
| 2020/07/13 | 3,675 | 3,735 | 3,660 | 3,720 | 113,200 |
| 2020/07/10 | 3,660 | 3,670 | 3,605 | 3,610 | 154,300 |
| 2020/07/09 | 3,680 | 3,725 | 3,675 | 3,680 | 111,300 |
| 2020/07/08 | 3,720 | 3,765 | 3,660 | 3,660 | 136,300 |
| 2020/07/07 | 3,700 | 3,710 | 3,645 | 3,685 | 83,600 |
| 2020/07/06 | 3,625 | 3,740 | 3,625 | 3,690 | 109,600 |
| 2020/07/03 | 3,610 | 3,620 | 3,540 | 3,595 | 54,100 |
| 2020/07/02 | 3,580 | 3,645 | 3,540 | 3,600 | 89,000 |
| 2020/07/01 | 3,705 | 3,705 | 3,575 | 3,580 | 113,800 |
| 2020/06/30 | 3,680 | 3,725 | 3,635 | 3,635 | 157,000 |
| 2020/06/29 | 3,580 | 3,620 | 3,545 | 3,575 | 111,600 |
| 2020/06/26 | 3,700 | 3,710 | 3,630 | 3,665 | 99,800 |
| 2020/06/25 | 3,645 | 3,705 | 3,595 | 3,595 | 118,400 |
| 2020/06/24 | 3,670 | 3,715 | 3,645 | 3,670 | 138,800 |
| 2020/06/23 | 3,535 | 3,665 | 3,535 | 3,635 | 145,000 |
| 2020/06/22 | 3,465 | 3,560 | 3,435 | 3,510 | 150,700 |
| 2020/06/19 | 3,630 | 3,635 | 3,555 | 3,590 | 83,700 |
| 2020/06/18 | 3,670 | 3,685 | 3,600 | 3,630 | 87,700 |
| 2020/06/17 | 3,640 | 3,660 | 3,605 | 3,640 | 64,300 |
| 2020/06/16 | 3,565 | 3,675 | 3,565 | 3,635 | 150,600 |
| 2020/06/15 | 3,515 | 3,545 | 3,425 | 3,425 | 139,000 |
| 2020/06/12 | 3,445 | 3,565 | 3,445 | 3,560 | 237,800 |
| 2020/06/11 | 3,725 | 3,725 | 3,630 | 3,655 | 143,100 |
| 2020/06/10 | 3,845 | 3,845 | 3,800 | 3,820 | 57,000 |
| 2020/06/09 | 3,840 | 3,865 | 3,770 | 3,825 | 161,100 |
| 2020/06/08 | 3,810 | 3,840 | 3,775 | 3,815 | 110,600 |
| 2020/06/05 | 3,735 | 3,770 | 3,705 | 3,770 | 117,700 |
| 2020/06/04 | 3,810 | 3,825 | 3,665 | 3,715 | 113,700 |
| 2020/06/03 | 3,720 | 3,770 | 3,700 | 3,740 | 176,700 |
| 2020/06/02 | 3,700 | 3,725 | 3,655 | 3,675 | 138,800 |
| 2020/06/01 | 3,600 | 3,660 | 3,550 | 3,610 | 112,100 |
| 2020/05/29 | 3,660 | 3,685 | 3,615 | 3,620 | 160,000 |
| 2020/05/28 | 3,725 | 3,800 | 3,645 | 3,665 | 260,900 |
| 2020/05/27 | 3,690 | 3,730 | 3,660 | 3,690 | 222,200 |
| 2020/05/26 | 3,630 | 3,730 | 3,585 | 3,710 | 143,500 |
| 2020/05/25 | 3,495 | 3,590 | 3,460 | 3,585 | 150,700 |
| 2020/05/22 | 3,430 | 3,460 | 3,375 | 3,390 | 121,900 |
| 2020/05/21 | 3,455 | 3,480 | 3,395 | 3,425 | 125,100 |
| 2020/05/20 | 3,345 | 3,455 | 3,320 | 3,400 | 161,000 |
| 2020/05/19 | 3,410 | 3,445 | 3,335 | 3,365 | 211,000 |
| 2020/05/18 | 3,405 | 3,405 | 3,270 | 3,280 | 191,200 |
| 2020/05/15 | 3,330 | 3,355 | 3,235 | 3,335 | 148,600 |
| 2020/05/14 | 3,370 | 3,405 | 3,275 | 3,280 | 135,200 |
| 2020/05/13 | 3,390 | 3,490 | 3,370 | 3,440 | 131,300 |
| 2020/05/12 | 3,450 | 3,535 | 3,440 | 3,455 | 157,200 |
| 2020/05/11 | 3,365 | 3,525 | 3,340 | 3,495 | 133,900 |
| 2020/05/08 | 3,350 | 3,450 | 3,320 | 3,430 | 139,400 |
| 2020/05/07 | 3,230 | 3,330 | 3,220 | 3,280 | 243,000 |
| 2020/05/01 | 3,440 | 3,440 | 3,330 | 3,335 | 269,100 |
| 2020/04/30 | 3,370 | 3,535 | 3,335 | 3,490 | 411,000 |
| 2020/04/28 | 3,270 | 3,325 | 3,245 | 3,250 | 173,000 |
| 2020/04/27 | 3,280 | 3,280 | 3,195 | 3,200 | 175,600 |
| 2020/04/24 | 3,060 | 3,230 | 3,045 | 3,210 | 250,300 |
| 2020/04/23 | 3,060 | 3,125 | 3,005 | 3,110 | 334,900 |
| 2020/04/22 | 3,045 | 3,185 | 2,995 | 3,005 | 280,700 |
| 2020/04/21 | 3,150 | 3,190 | 3,100 | 3,115 | 170,200 |
| 2020/04/20 | 3,160 | 3,220 | 3,130 | 3,210 | 110,800 |
| 2020/04/17 | 3,140 | 3,235 | 3,125 | 3,180 | 127,700 |
| 2020/04/16 | 3,030 | 3,085 | 3,015 | 3,080 | 81,300 |
| 2020/04/15 | 3,190 | 3,190 | 3,080 | 3,095 | 188,700 |
| 2020/04/14 | 3,025 | 3,160 | 3,010 | 3,145 | 145,300 |
| 2020/04/13 | 3,095 | 3,115 | 3,035 | 3,050 | 96,400 |
| 2020/04/10 | 3,125 | 3,125 | 2,995 | 3,120 | 112,400 |
| 2020/04/09 | 3,175 | 3,175 | 2,992 | 3,055 | 139,500 |
| 2020/04/08 | 3,050 | 3,110 | 3,025 | 3,105 | 286,700 |
| 2020/04/07 | 3,020 | 3,050 | 2,886 | 2,987 | 170,800 |
| 2020/04/06 | 2,784 | 2,943 | 2,724 | 2,900 | 263,800 |
| 2020/04/03 | 2,685 | 2,758 | 2,685 | 2,740 | 191,400 |
| 2020/04/02 | 2,711 | 2,725 | 2,650 | 2,687 | 273,300 |
| 2020/04/01 | 2,844 | 2,880 | 2,733 | 2,771 | 325,900 |
| 2020/03/31 | 2,980 | 3,005 | 2,808 | 2,816 | 221,800 |
| 2020/03/30 | 2,895 | 2,982 | 2,841 | 2,979 | 247,100 |
| 2020/03/27 | 2,910 | 3,035 | 2,879 | 3,020 | 341,700 |
| 2020/03/26 | 2,947 | 2,950 | 2,840 | 2,860 | 341,500 |
| 2020/03/25 | 3,000 | 3,100 | 2,959 | 3,070 | 305,900 |
| 2020/03/24 | 2,744 | 2,812 | 2,700 | 2,803 | 440,500 |
| 2020/03/23 | 2,602 | 2,769 | 2,536 | 2,741 | 432,100 |
| 2020/03/19 | 2,804 | 2,830 | 2,521 | 2,552 | 378,300 |
| 2020/03/18 | 2,903 | 3,055 | 2,768 | 2,774 | 368,900 |
| 2020/03/17 | 2,888 | 2,900 | 2,751 | 2,857 | 490,900 |
| 2020/03/16 | 3,000 | 3,130 | 2,930 | 2,974 | 251,000 |
| 2020/03/13 | 2,930 | 3,105 | 2,854 | 2,982 | 347,600 |
| 2020/03/12 | 3,325 | 3,345 | 3,135 | 3,140 | 249,800 |
| 2020/03/11 | 3,480 | 3,600 | 3,430 | 3,430 | 174,800 |
| 2020/03/10 | 3,445 | 3,520 | 3,300 | 3,475 | 215,300 |
| 2020/03/09 | 3,720 | 3,720 | 3,500 | 3,515 | 205,100 |
| 2020/03/06 | 3,930 | 3,945 | 3,750 | 3,855 | 218,500 |
| 2020/03/05 | 4,060 | 4,085 | 3,975 | 4,005 | 143,600 |
| 2020/03/04 | 3,955 | 4,005 | 3,910 | 3,980 | 126,000 |
| 2020/03/03 | 4,160 | 4,165 | 3,975 | 3,975 | 161,300 |
| 2020/03/02 | 4,035 | 4,195 | 4,035 | 4,110 | 157,800 |
| 2020/02/28 | 4,060 | 4,115 | 4,030 | 4,105 | 207,700 |
| 2020/02/27 | 4,330 | 4,330 | 4,170 | 4,215 | 138,800 |
| 2020/02/26 | 4,370 | 4,395 | 4,300 | 4,395 | 105,000 |
| 2020/02/25 | 4,455 | 4,525 | 4,400 | 4,420 | 198,600 |
| 2020/02/21 | 4,660 | 4,690 | 4,640 | 4,665 | 57,000 |
| 2020/02/20 | 4,710 | 4,740 | 4,660 | 4,680 | 107,200 |
| 2020/02/19 | 4,695 | 4,705 | 4,650 | 4,655 | 72,300 |
| 2020/02/18 | 4,765 | 4,785 | 4,645 | 4,695 | 117,600 |
| 2020/02/17 | 4,795 | 4,795 | 4,700 | 4,770 | 130,400 |
| 2020/02/14 | 4,915 | 4,915 | 4,825 | 4,895 | 107,500 |
| 2020/02/13 | 4,955 | 4,955 | 4,865 | 4,930 | 78,900 |
| 2020/02/12 | 4,965 | 5,000 | 4,920 | 4,960 | 81,600 |
| 2020/02/10 | 5,020 | 5,020 | 4,935 | 4,945 | 71,300 |
| 2020/02/07 | 5,050 | 5,060 | 4,980 | 4,995 | 96,700 |
| 2020/02/06 | 5,010 | 5,140 | 5,010 | 5,050 | 206,200 |
| 2020/02/05 | 4,795 | 5,000 | 4,685 | 5,000 | 383,700 |
| 2020/02/04 | 4,595 | 4,680 | 4,550 | 4,655 | 137,800 |
| 2020/02/03 | 4,555 | 4,710 | 4,555 | 4,655 | 196,700 |
| 2020/01/31 | 4,615 | 4,680 | 4,595 | 4,605 | 167,500 |
| 2020/01/30 | 4,600 | 4,665 | 4,530 | 4,580 | 163,500 |
| 2020/01/29 | 4,570 | 4,615 | 4,510 | 4,585 | 205,500 |
| 2020/01/28 | 4,625 | 4,670 | 4,560 | 4,610 | 308,400 |
| 2020/01/27 | 4,370 | 4,730 | 4,370 | 4,555 | 575,400 |
| 2020/01/24 | 4,100 | 4,395 | 4,020 | 4,320 | 264,000 |
| 2020/01/23 | 4,085 | 4,125 | 4,085 | 4,100 | 84,800 |
| 2020/01/22 | 4,085 | 4,135 | 4,075 | 4,130 | 66,700 |
| 2020/01/21 | 4,095 | 4,100 | 4,050 | 4,075 | 93,000 |
| 2020/01/20 | 4,080 | 4,135 | 4,080 | 4,110 | 54,100 |
| 2020/01/17 | 4,105 | 4,140 | 4,070 | 4,110 | 96,300 |
| 2020/01/16 | 4,100 | 4,105 | 4,040 | 4,065 | 79,100 |
| 2020/01/15 | 4,175 | 4,210 | 4,095 | 4,120 | 105,600 |
| 2020/01/14 | 4,275 | 4,305 | 4,195 | 4,230 | 127,800 |
| 2020/01/10 | 4,345 | 4,370 | 4,330 | 4,345 | 81,200 |
| 2020/01/09 | 4,260 | 4,305 | 4,260 | 4,290 | 62,300 |
| 2020/01/08 | 4,190 | 4,205 | 4,095 | 4,190 | 110,400 |
| 2020/01/07 | 4,235 | 4,265 | 4,220 | 4,260 | 73,900 |
| 2020/01/06 | 4,160 | 4,210 | 4,130 | 4,210 | 125,200 |