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 |
|---|---|---|---|---|---|
| 2001/12/28 | 7,850 | 8,090 | 7,780 | 7,870 | 28,200 |
| 2001/12/27 | 7,800 | 7,850 | 7,560 | 7,770 | 30,500 |
| 2001/12/26 | 7,400 | 7,800 | 7,350 | 7,780 | 40,400 |
| 2001/12/25 | 7,500 | 7,640 | 7,300 | 7,400 | 72,400 |
| 2001/12/21 | 8,050 | 8,060 | 7,700 | 7,800 | 51,400 |
| 2001/12/20 | 8,380 | 8,380 | 8,050 | 8,120 | 53,600 |
| 2001/12/19 | 8,020 | 8,200 | 8,020 | 8,080 | 61,100 |
| 2001/12/18 | 8,300 | 8,610 | 8,000 | 8,220 | 59,000 |
| 2001/12/17 | 8,110 | 8,410 | 8,110 | 8,220 | 69,000 |
| 2001/12/14 | 8,450 | 8,650 | 8,400 | 8,610 | 148,300 |
| 2001/12/13 | 8,590 | 8,730 | 8,590 | 8,700 | 58,600 |
| 2001/12/12 | 8,550 | 8,700 | 8,530 | 8,590 | 64,700 |
| 2001/12/11 | 8,800 | 8,900 | 8,550 | 8,550 | 106,000 |
| 2001/12/10 | 9,480 | 9,480 | 9,010 | 9,200 | 41,900 |
| 2001/12/07 | 9,700 | 9,700 | 9,290 | 9,470 | 102,100 |
| 2001/12/06 | 9,350 | 9,520 | 9,250 | 9,400 | 156,100 |
| 2001/12/05 | 8,610 | 8,850 | 8,570 | 8,850 | 70,700 |
| 2001/12/04 | 8,720 | 8,740 | 8,370 | 8,550 | 62,300 |
| 2001/12/03 | 8,940 | 9,010 | 8,670 | 8,760 | 50,700 |
| 2001/11/30 | 8,990 | 9,040 | 8,810 | 9,010 | 34,300 |
| 2001/11/29 | 8,950 | 9,080 | 8,810 | 9,010 | 59,100 |
| 2001/11/28 | 9,000 | 9,030 | 8,900 | 8,980 | 37,700 |
| 2001/11/27 | 9,300 | 9,340 | 9,100 | 9,160 | 35,100 |
| 2001/11/26 | 9,000 | 9,330 | 9,000 | 9,200 | 41,300 |
| 2001/11/22 | 8,840 | 8,940 | 8,840 | 8,900 | 84,200 |
| 2001/11/21 | 9,400 | 9,400 | 8,980 | 9,140 | 46,300 |
| 2001/11/20 | 9,450 | 9,600 | 9,350 | 9,380 | 117,100 |
| 2001/11/19 | 9,400 | 9,590 | 9,350 | 9,450 | 57,400 |
| 2001/11/16 | 9,200 | 9,350 | 9,090 | 9,220 | 72,100 |
| 2001/11/15 | 9,000 | 9,200 | 8,970 | 9,200 | 80,800 |
| 2001/11/14 | 9,190 | 9,290 | 9,020 | 9,150 | 46,700 |
| 2001/11/13 | 8,880 | 9,000 | 8,850 | 8,940 | 48,800 |
| 2001/11/12 | 8,850 | 9,000 | 8,790 | 8,980 | 57,100 |
| 2001/11/09 | 8,900 | 8,950 | 8,820 | 8,950 | 93,200 |
| 2001/11/08 | 8,860 | 9,050 | 8,750 | 9,000 | 72,200 |
| 2001/11/07 | 9,310 | 9,350 | 8,860 | 9,120 | 118,600 |
| 2001/11/06 | 9,030 | 9,290 | 8,970 | 9,280 | 136,000 |
| 2001/11/05 | 8,800 | 8,920 | 8,600 | 8,740 | 77,300 |
| 2001/11/02 | 8,760 | 9,030 | 8,730 | 8,800 | 272,300 |
| 2001/11/01 | 8,010 | 8,340 | 8,000 | 8,160 | 58,500 |
| 2001/10/31 | 7,820 | 8,140 | 7,800 | 7,910 | 56,200 |
| 2001/10/30 | 8,200 | 8,200 | 7,830 | 7,840 | 71,400 |
| 2001/10/29 | 8,700 | 8,700 | 8,400 | 8,490 | 22,800 |
| 2001/10/26 | 8,700 | 8,810 | 8,590 | 8,700 | 57,700 |
| 2001/10/25 | 8,560 | 8,700 | 8,340 | 8,500 | 78,600 |
| 2001/10/24 | 8,510 | 8,650 | 8,340 | 8,460 | 86,100 |
| 2001/10/23 | 8,700 | 8,800 | 8,450 | 8,540 | 101,000 |
| 2001/10/22 | 8,730 | 9,080 | 8,650 | 8,900 | 90,300 |
| 2001/10/19 | 8,680 | 8,780 | 8,410 | 8,530 | 107,600 |
| 2001/10/18 | 8,500 | 9,130 | 8,360 | 8,880 | 254,200 |
| 2001/10/17 | 8,000 | 8,650 | 8,000 | 8,600 | 164,300 |
| 2001/10/16 | 7,590 | 7,990 | 7,500 | 7,950 | 148,200 |
| 2001/10/15 | 7,500 | 7,600 | 7,410 | 7,550 | 220,500 |
| 2001/10/12 | 7,750 | 8,000 | 7,710 | 7,990 | 139,300 |
| 2001/10/11 | 7,340 | 7,350 | 7,110 | 7,250 | 71,800 |
| 2001/10/10 | 7,100 | 7,180 | 6,940 | 6,940 | 83,800 |
| 2001/10/09 | 7,450 | 7,490 | 7,130 | 7,130 | 93,200 |
| 2001/10/05 | 8,100 | 8,100 | 7,700 | 7,850 | 87,800 |
| 2001/10/04 | 8,150 | 8,190 | 7,600 | 8,120 | 130,100 |
| 2001/10/03 | 8,100 | 8,540 | 8,100 | 8,250 | 211,400 |
| 2001/10/02 | 7,070 | 7,850 | 7,070 | 7,800 | 127,600 |
| 2001/10/01 | 6,680 | 7,140 | 6,660 | 6,870 | 64,900 |
| 2001/09/28 | 6,950 | 6,950 | 6,550 | 6,550 | 56,000 |
| 2001/09/27 | 6,930 | 7,040 | 6,750 | 6,800 | 142,600 |
| 2001/09/26 | 6,910 | 7,000 | 6,780 | 6,900 | 66,600 |
| 2001/09/25 | 6,700 | 7,140 | 6,610 | 6,610 | 137,600 |
| 2001/09/21 | 5,870 | 6,570 | 5,870 | 6,500 | 219,300 |
| 2001/09/20 | 7,970 | 7,970 | 6,870 | 6,870 | 129,300 |
| 2001/09/19 | 7,250 | 7,980 | 7,230 | 7,870 | 103,900 |
| 2001/09/18 | 6,890 | 7,250 | 6,850 | 7,050 | 67,400 |
| 2001/09/17 | 6,620 | 6,900 | 6,500 | 6,790 | 80,500 |
| 2001/09/14 | 6,620 | 7,160 | 6,610 | 7,120 | 123,700 |
| 2001/09/13 | 6,700 | 6,820 | 6,560 | 6,820 | 247,600 |
| 2001/09/11 | 7,500 | 7,700 | 7,500 | 7,500 | 128,300 |
| 2001/09/10 | 7,200 | 7,420 | 6,720 | 7,360 | 182,300 |
| 2001/09/07 | 8,000 | 8,000 | 7,450 | 7,500 | 209,200 |
| 2001/09/06 | 8,670 | 8,670 | 8,300 | 8,400 | 96,200 |
| 2001/09/05 | 8,790 | 8,900 | 8,750 | 8,770 | 64,200 |
| 2001/09/04 | 8,740 | 9,090 | 8,730 | 9,090 | 75,400 |
| 2001/09/03 | 9,330 | 9,340 | 8,900 | 8,940 | 57,200 |
| 2001/08/31 | 9,000 | 9,400 | 9,000 | 9,250 | 65,100 |
| 2001/08/30 | 9,400 | 9,400 | 9,200 | 9,350 | 67,700 |
| 2001/08/29 | 9,900 | 9,980 | 9,540 | 9,600 | 55,700 |
| 2001/08/28 | 9,980 | 10,240 | 9,850 | 10,100 | 60,900 |
| 2001/08/27 | 10,260 | 10,400 | 9,930 | 9,990 | 56,600 |
| 2001/08/24 | 10,100 | 10,250 | 9,700 | 9,800 | 86,300 |
| 2001/08/23 | 10,750 | 10,750 | 10,220 | 10,250 | 82,400 |
| 2001/08/22 | 10,450 | 10,900 | 10,400 | 10,580 | 182,800 |
| 2001/08/21 | 10,340 | 10,880 | 10,270 | 10,310 | 79,000 |
| 2001/08/20 | 10,200 | 11,030 | 10,100 | 10,470 | 117,400 |
| 2001/08/17 | 9,870 | 10,870 | 9,790 | 10,430 | 168,100 |
| 2001/08/16 | 9,500 | 9,880 | 9,400 | 9,870 | 68,400 |
| 2001/08/15 | 9,350 | 9,900 | 9,240 | 9,710 | 223,100 |
| 2001/08/14 | 9,140 | 9,290 | 9,100 | 9,250 | 35,700 |
| 2001/08/13 | 9,380 | 9,380 | 9,000 | 9,040 | 57,900 |
| 2001/08/10 | 9,300 | 9,410 | 9,270 | 9,400 | 34,600 |
| 2001/08/09 | 9,500 | 9,550 | 9,350 | 9,450 | 57,100 |
| 2001/08/08 | 9,700 | 9,700 | 9,510 | 9,600 | 52,600 |
| 2001/08/07 | 9,530 | 9,800 | 9,490 | 9,700 | 72,300 |
| 2001/08/06 | 9,610 | 9,610 | 9,500 | 9,560 | 31,800 |
| 2001/08/03 | 9,880 | 9,880 | 9,550 | 9,680 | 91,300 |
| 2001/08/02 | 9,400 | 9,800 | 9,400 | 9,780 | 81,500 |
| 2001/08/01 | 9,200 | 9,300 | 9,110 | 9,240 | 51,700 |
| 2001/07/31 | 9,000 | 9,270 | 8,990 | 9,200 | 84,400 |
| 2001/07/30 | 9,250 | 9,330 | 9,010 | 9,100 | 58,000 |
| 2001/07/27 | 9,760 | 9,790 | 9,510 | 9,650 | 28,700 |
| 2001/07/26 | 9,870 | 9,900 | 9,700 | 9,810 | 25,500 |
| 2001/07/25 | 9,640 | 10,150 | 9,600 | 9,860 | 96,600 |
| 2001/07/24 | 9,200 | 9,500 | 9,150 | 9,400 | 79,000 |
| 2001/07/23 | 9,900 | 9,930 | 9,230 | 9,620 | 97,500 |
| 2001/07/19 | 9,740 | 9,940 | 9,640 | 9,940 | 81,600 |
| 2001/07/18 | 10,030 | 10,070 | 9,800 | 9,840 | 62,600 |
| 2001/07/17 | 10,590 | 10,590 | 9,900 | 10,030 | 50,000 |
| 2001/07/16 | 10,940 | 10,950 | 10,450 | 10,650 | 38,000 |
| 2001/07/13 | 11,390 | 11,390 | 10,780 | 11,140 | 73,900 |
| 2001/07/12 | 10,110 | 11,200 | 10,110 | 10,990 | 104,400 |
| 2001/07/11 | 10,100 | 10,340 | 9,950 | 10,050 | 47,500 |
| 2001/07/10 | 10,000 | 10,490 | 9,830 | 10,490 | 45,900 |
| 2001/07/09 | 9,820 | 9,900 | 9,600 | 9,660 | 51,800 |
| 2001/07/06 | 10,000 | 10,200 | 9,700 | 9,980 | 174,100 |
| 2001/07/05 | 10,900 | 11,000 | 10,490 | 10,600 | 99,100 |
| 2001/07/04 | 11,500 | 11,500 | 10,980 | 11,170 | 47,600 |
| 2001/07/03 | 11,740 | 11,740 | 11,400 | 11,700 | 19,200 |
| 2001/07/02 | 11,700 | 11,700 | 11,300 | 11,440 | 31,700 |
| 2001/06/29 | 12,100 | 12,480 | 11,710 | 11,910 | 58,300 |
| 2001/06/28 | 11,980 | 11,990 | 11,550 | 11,800 | 31,700 |
| 2001/06/27 | 12,100 | 12,200 | 11,850 | 12,000 | 35,700 |
| 2001/06/26 | 12,000 | 12,250 | 11,700 | 12,250 | 48,000 |
| 2001/06/25 | 12,320 | 12,320 | 12,100 | 12,110 | 20,600 |
| 2001/06/22 | 12,480 | 12,600 | 12,310 | 12,330 | 46,400 |
| 2001/06/21 | 11,600 | 12,150 | 11,600 | 12,080 | 54,600 |
| 2001/06/20 | 10,960 | 11,590 | 10,900 | 11,400 | 57,800 |
| 2001/06/19 | 11,450 | 11,550 | 10,850 | 10,900 | 90,600 |
| 2001/06/18 | 12,110 | 12,170 | 11,580 | 11,650 | 41,500 |
| 2001/06/15 | 12,350 | 12,650 | 12,090 | 12,440 | 52,700 |
| 2001/06/14 | 12,600 | 12,630 | 11,900 | 12,550 | 109,100 |
| 2001/06/13 | 12,680 | 12,940 | 12,680 | 12,760 | 42,400 |
| 2001/06/12 | 12,930 | 13,000 | 12,550 | 12,680 | 76,100 |
| 2001/06/11 | 13,250 | 13,320 | 13,170 | 13,240 | 39,900 |
| 2001/06/08 | 13,100 | 13,440 | 13,070 | 13,290 | 90,100 |
| 2001/06/07 | 13,100 | 13,190 | 12,900 | 13,100 | 24,200 |
| 2001/06/06 | 13,290 | 13,290 | 12,900 | 12,900 | 36,300 |
| 2001/06/05 | 13,440 | 13,500 | 13,250 | 13,350 | 65,500 |
| 2001/06/04 | 13,200 | 13,600 | 13,200 | 13,530 | 95,700 |
| 2001/06/01 | 12,930 | 13,050 | 12,800 | 13,000 | 58,400 |
| 2001/05/31 | 12,900 | 13,070 | 12,510 | 12,830 | 67,300 |
| 2001/05/30 | 13,250 | 13,500 | 13,240 | 13,300 | 22,300 |
| 2001/05/29 | 13,240 | 13,600 | 13,240 | 13,600 | 22,500 |
| 2001/05/28 | 13,540 | 13,670 | 13,320 | 13,440 | 30,500 |
| 2001/05/25 | 13,900 | 13,900 | 13,510 | 13,590 | 26,800 |
| 2001/05/24 | 14,100 | 14,200 | 13,800 | 14,100 | 95,000 |
| 2001/05/23 | 14,000 | 14,430 | 13,810 | 14,200 | 73,900 |
| 2001/05/22 | 13,900 | 14,200 | 13,820 | 14,000 | 72,900 |
| 2001/05/21 | 13,740 | 13,750 | 13,570 | 13,700 | 53,900 |
| 2001/05/18 | 13,390 | 13,570 | 13,110 | 13,550 | 83,000 |
| 2001/05/17 | 13,500 | 13,600 | 13,030 | 13,250 | 140,600 |
| 2001/05/16 | 13,210 | 13,410 | 13,000 | 13,110 | 104,800 |
| 2001/05/15 | 13,890 | 14,000 | 13,350 | 13,610 | 200,700 |
| 2001/05/14 | 14,440 | 14,590 | 14,100 | 14,290 | 34,200 |
| 2001/05/11 | 14,800 | 15,000 | 14,650 | 14,750 | 21,100 |
| 2001/05/10 | 14,850 | 15,200 | 14,650 | 14,890 | 86,300 |
| 2001/05/09 | 15,600 | 15,710 | 14,900 | 14,900 | 133,300 |
| 2001/05/08 | 15,620 | 15,990 | 15,600 | 15,910 | 85,900 |
| 2001/05/07 | 15,900 | 15,940 | 15,100 | 15,630 | 130,600 |
| 2001/05/02 | 15,610 | 15,800 | 15,210 | 15,770 | 178,300 |
| 2001/05/01 | 14,850 | 15,070 | 14,850 | 15,010 | 166,800 |
| 2001/04/27 | 14,500 | 14,780 | 14,210 | 14,580 | 160,700 |
| 2001/04/26 | 13,500 | 14,200 | 13,450 | 14,100 | 132,300 |
| 2001/04/25 | 12,900 | 13,600 | 12,820 | 13,450 | 41,900 |
| 2001/04/24 | 12,800 | 13,000 | 12,750 | 12,970 | 51,300 |
| 2001/04/23 | 12,750 | 13,120 | 12,680 | 13,100 | 143,900 |
| 2001/04/20 | 13,650 | 13,700 | 13,510 | 13,550 | 58,800 |
| 2001/04/19 | 13,500 | 13,500 | 13,230 | 13,450 | 136,700 |
| 2001/04/18 | 12,940 | 13,050 | 12,760 | 12,950 | 52,800 |
| 2001/04/17 | 12,680 | 13,000 | 12,510 | 12,950 | 62,600 |
| 2001/04/16 | 12,450 | 12,500 | 12,300 | 12,480 | 17,500 |
| 2001/04/13 | 12,540 | 12,790 | 12,400 | 12,450 | 43,300 |
| 2001/04/12 | 12,470 | 12,740 | 12,450 | 12,550 | 22,500 |
| 2001/04/11 | 12,710 | 12,800 | 12,440 | 12,460 | 48,700 |
| 2001/04/10 | 12,800 | 12,800 | 12,500 | 12,510 | 17,600 |
| 2001/04/09 | 12,550 | 12,980 | 12,550 | 12,550 | 29,500 |
| 2001/04/06 | 13,000 | 13,190 | 12,590 | 12,600 | 118,100 |
| 2001/04/05 | 12,400 | 12,700 | 12,220 | 12,220 | 74,200 |
| 2001/04/04 | 12,190 | 12,800 | 12,190 | 12,500 | 51,300 |
| 2001/04/03 | 12,230 | 12,800 | 12,230 | 12,790 | 40,800 |
| 2001/04/02 | 12,700 | 12,800 | 12,290 | 12,290 | 51,000 |
| 2001/03/30 | 13,400 | 13,400 | 12,900 | 12,900 | 72,300 |
| 2001/03/29 | 13,000 | 13,380 | 13,000 | 13,030 | 53,200 |
| 2001/03/28 | 13,790 | 13,790 | 13,410 | 13,410 | 92,400 |
| 2001/03/27 | 13,300 | 13,600 | 13,100 | 13,390 | 88,500 |
| 2001/03/26 | 12,400 | 13,300 | 12,400 | 13,300 | 107,500 |
| 2001/03/23 | 12,300 | 12,330 | 12,000 | 12,200 | 69,500 |
| 2001/03/22 | 11,800 | 12,310 | 11,710 | 11,870 | 104,900 |
| 2001/03/21 | 10,900 | 12,600 | 10,800 | 12,200 | 88,900 |
| 2001/03/19 | 10,500 | 11,220 | 10,500 | 10,840 | 45,200 |
| 2001/03/16 | 10,400 | 11,000 | 10,360 | 10,600 | 85,400 |
| 2001/03/15 | 9,700 | 10,200 | 9,510 | 10,190 | 106,600 |
| 2001/03/14 | 10,500 | 10,700 | 10,220 | 10,240 | 49,400 |
| 2001/03/13 | 10,100 | 10,440 | 10,070 | 10,200 | 130,600 |
| 2001/03/12 | 11,420 | 11,420 | 11,160 | 11,330 | 88,800 |
| 2001/03/09 | 11,500 | 11,780 | 11,500 | 11,520 | 115,700 |
| 2001/03/08 | 11,800 | 11,800 | 11,500 | 11,680 | 59,300 |
| 2001/03/07 | 11,710 | 12,100 | 11,700 | 11,850 | 114,300 |
| 2001/03/06 | 10,830 | 11,700 | 10,830 | 11,510 | 64,600 |
| 2001/03/05 | 10,930 | 11,170 | 10,900 | 11,030 | 91,300 |
| 2001/03/02 | 12,000 | 12,050 | 11,910 | 11,930 | 69,200 |
| 2001/03/01 | 12,010 | 12,290 | 11,900 | 12,190 | 68,800 |
| 2001/02/28 | 12,620 | 12,620 | 12,200 | 12,200 | 62,200 |
| 2001/02/27 | 12,690 | 12,820 | 12,600 | 12,820 | 44,300 |
| 2001/02/26 | 12,550 | 12,820 | 12,300 | 12,820 | 66,400 |
| 2001/02/23 | 12,100 | 12,670 | 12,070 | 12,560 | 62,500 |
| 2001/02/22 | 12,150 | 12,450 | 12,000 | 12,390 | 63,200 |
| 2001/02/21 | 12,750 | 12,850 | 12,460 | 12,530 | 51,400 |
| 2001/02/20 | 12,750 | 12,870 | 12,750 | 12,860 | 54,300 |
| 2001/02/19 | 12,810 | 12,900 | 12,670 | 12,870 | 36,100 |
| 2001/02/16 | 13,190 | 13,490 | 13,010 | 13,200 | 108,200 |
| 2001/02/15 | 12,700 | 13,100 | 12,660 | 12,970 | 73,400 |
| 2001/02/14 | 12,850 | 13,150 | 12,700 | 12,710 | 83,000 |
| 2001/02/13 | 13,510 | 13,550 | 12,810 | 13,250 | 115,100 |
| 2001/02/09 | 13,100 | 13,700 | 13,090 | 13,310 | 156,500 |
| 2001/02/08 | 13,110 | 13,290 | 12,700 | 13,100 | 107,400 |
| 2001/02/07 | 12,510 | 13,800 | 12,500 | 13,000 | 186,900 |
| 2001/02/06 | 12,450 | 12,590 | 12,450 | 12,550 | 110,400 |
| 2001/02/05 | 13,000 | 13,000 | 12,600 | 12,650 | 86,800 |
| 2001/02/02 | 13,320 | 13,390 | 13,200 | 13,300 | 59,900 |
| 2001/02/01 | 13,500 | 13,500 | 13,320 | 13,400 | 158,600 |
| 2001/01/31 | 13,010 | 13,450 | 13,010 | 13,400 | 101,700 |
| 2001/01/30 | 13,450 | 13,600 | 13,210 | 13,210 | 255,400 |
| 2001/01/29 | 13,600 | 13,850 | 13,200 | 13,640 | 863,900 |