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 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,265 | 2,305 | 2,255 | 2,255 | 58,200 |
| 2008/12/29 | 2,325 | 2,385 | 2,265 | 2,305 | 105,500 |
| 2008/12/26 | 2,290 | 2,345 | 2,280 | 2,320 | 79,700 |
| 2008/12/25 | 2,290 | 2,310 | 2,270 | 2,285 | 85,400 |
| 2008/12/24 | 2,435 | 2,445 | 2,315 | 2,330 | 107,600 |
| 2008/12/22 | 2,475 | 2,505 | 2,430 | 2,475 | 66,500 |
| 2008/12/19 | 2,450 | 2,545 | 2,420 | 2,435 | 127,400 |
| 2008/12/18 | 2,430 | 2,520 | 2,385 | 2,425 | 200,600 |
| 2008/12/17 | 2,595 | 2,595 | 2,420 | 2,505 | 242,900 |
| 2008/12/16 | 2,465 | 2,535 | 2,455 | 2,485 | 356,900 |
| 2008/12/15 | 2,460 | 2,495 | 2,435 | 2,460 | 125,500 |
| 2008/12/12 | 2,490 | 2,500 | 2,260 | 2,395 | 203,300 |
| 2008/12/11 | 2,465 | 2,540 | 2,435 | 2,525 | 191,100 |
| 2008/12/10 | 2,400 | 2,515 | 2,360 | 2,505 | 239,200 |
| 2008/12/09 | 2,330 | 2,460 | 2,325 | 2,405 | 221,000 |
| 2008/12/08 | 2,210 | 2,320 | 2,195 | 2,300 | 214,500 |
| 2008/12/05 | 2,255 | 2,265 | 2,135 | 2,205 | 222,600 |
| 2008/12/04 | 2,355 | 2,370 | 2,175 | 2,215 | 212,900 |
| 2008/12/03 | 2,350 | 2,410 | 2,300 | 2,340 | 175,100 |
| 2008/12/02 | 2,345 | 2,420 | 2,325 | 2,330 | 188,200 |
| 2008/12/01 | 2,550 | 2,570 | 2,480 | 2,505 | 192,300 |
| 2008/11/28 | 2,590 | 2,610 | 2,515 | 2,585 | 263,500 |
| 2008/11/27 | 2,485 | 2,560 | 2,415 | 2,545 | 238,400 |
| 2008/11/26 | 2,465 | 2,475 | 2,335 | 2,370 | 202,000 |
| 2008/11/25 | 2,480 | 2,510 | 2,390 | 2,505 | 383,100 |
| 2008/11/21 | 2,145 | 2,260 | 2,085 | 2,240 | 547,900 |
| 2008/11/20 | 2,385 | 2,385 | 2,250 | 2,265 | 205,200 |
| 2008/11/19 | 2,465 | 2,565 | 2,445 | 2,465 | 329,300 |
| 2008/11/18 | 2,600 | 2,600 | 2,370 | 2,370 | 308,200 |
| 2008/11/17 | 2,670 | 2,785 | 2,540 | 2,600 | 314,000 |
| 2008/11/14 | 2,940 | 2,940 | 2,720 | 2,750 | 168,500 |
| 2008/11/13 | 2,665 | 2,885 | 2,655 | 2,785 | 305,900 |
| 2008/11/12 | 2,840 | 2,975 | 2,800 | 2,905 | 176,300 |
| 2008/11/11 | 3,090 | 3,090 | 2,865 | 2,880 | 234,400 |
| 2008/11/10 | 3,140 | 3,230 | 3,000 | 3,070 | 216,500 |
| 2008/11/07 | 2,810 | 2,955 | 2,660 | 2,875 | 309,500 |
| 2008/11/06 | 3,070 | 3,130 | 2,960 | 3,020 | 257,900 |
| 2008/11/05 | 3,020 | 3,220 | 3,020 | 3,220 | 585,300 |
| 2008/11/04 | 2,610 | 2,950 | 2,610 | 2,820 | 507,000 |
| 2008/10/31 | 2,660 | 2,745 | 2,515 | 2,600 | 336,100 |
| 2008/10/30 | 2,540 | 2,810 | 2,495 | 2,700 | 436,100 |
| 2008/10/29 | 2,680 | 2,690 | 2,415 | 2,580 | 454,500 |
| 2008/10/28 | 2,050 | 2,535 | 2,050 | 2,480 | 639,000 |
| 2008/10/27 | 2,570 | 2,640 | 2,450 | 2,450 | 441,600 |
| 2008/10/24 | 2,850 | 2,850 | 2,850 | 2,850 | 49,200 |
| 2008/10/23 | 3,290 | 3,350 | 3,200 | 3,350 | 212,400 |
| 2008/10/22 | 3,600 | 3,660 | 3,430 | 3,490 | 175,600 |
| 2008/10/21 | 3,870 | 3,890 | 3,690 | 3,750 | 213,500 |
| 2008/10/20 | 3,560 | 3,730 | 3,480 | 3,700 | 201,100 |
| 2008/10/17 | 3,520 | 3,620 | 3,410 | 3,520 | 210,300 |
| 2008/10/16 | 3,540 | 3,590 | 3,440 | 3,480 | 256,500 |
| 2008/10/15 | 3,600 | 3,900 | 3,560 | 3,840 | 367,400 |
| 2008/10/14 | 3,720 | 3,720 | 3,660 | 3,720 | 207,600 |
| 2008/10/10 | 3,270 | 3,290 | 3,040 | 3,220 | 500,400 |
| 2008/10/09 | 3,150 | 3,550 | 3,100 | 3,320 | 525,300 |
| 2008/10/08 | 3,250 | 3,500 | 3,170 | 3,220 | 531,400 |
| 2008/10/07 | 3,270 | 3,470 | 3,140 | 3,350 | 365,800 |
| 2008/10/06 | 3,490 | 3,540 | 3,430 | 3,470 | 459,700 |
| 2008/10/03 | 3,640 | 3,690 | 3,550 | 3,590 | 364,000 |
| 2008/10/02 | 3,850 | 3,860 | 3,670 | 3,690 | 229,100 |
| 2008/10/01 | 3,950 | 3,970 | 3,700 | 3,750 | 378,300 |
| 2008/09/30 | 3,780 | 3,930 | 3,750 | 3,860 | 405,100 |
| 2008/09/29 | 4,100 | 4,190 | 4,010 | 4,030 | 291,900 |
| 2008/09/26 | 4,210 | 4,280 | 4,060 | 4,100 | 283,200 |
| 2008/09/25 | 4,250 | 4,290 | 4,160 | 4,260 | 293,200 |
| 2008/09/24 | 4,180 | 4,290 | 4,120 | 4,290 | 463,200 |
| 2008/09/22 | 4,310 | 4,430 | 4,250 | 4,280 | 722,900 |
| 2008/09/19 | 3,790 | 4,110 | 3,770 | 4,110 | 690,400 |
| 2008/09/18 | 3,500 | 3,620 | 3,490 | 3,610 | 304,900 |
| 2008/09/17 | 3,780 | 3,820 | 3,620 | 3,650 | 339,900 |
| 2008/09/16 | 3,530 | 3,660 | 3,450 | 3,580 | 502,000 |
| 2008/09/12 | 3,830 | 3,940 | 3,830 | 3,910 | 261,900 |
| 2008/09/11 | 4,000 | 4,000 | 3,750 | 3,800 | 269,400 |
| 2008/09/10 | 3,710 | 4,090 | 3,710 | 4,010 | 457,400 |
| 2008/09/09 | 3,790 | 3,920 | 3,750 | 3,810 | 385,600 |
| 2008/09/08 | 3,610 | 3,930 | 3,610 | 3,870 | 505,100 |
| 2008/09/05 | 3,520 | 3,550 | 3,450 | 3,480 | 408,800 |
| 2008/09/04 | 3,720 | 3,800 | 3,670 | 3,670 | 221,600 |
| 2008/09/03 | 3,760 | 3,770 | 3,680 | 3,710 | 321,100 |
| 2008/09/02 | 3,670 | 3,800 | 3,650 | 3,690 | 294,100 |
| 2008/09/01 | 3,680 | 3,730 | 3,650 | 3,660 | 140,400 |
| 2008/08/29 | 3,790 | 3,830 | 3,760 | 3,780 | 337,900 |
| 2008/08/28 | 3,690 | 3,730 | 3,560 | 3,700 | 340,800 |
| 2008/08/27 | 3,710 | 3,720 | 3,640 | 3,640 | 91,900 |
| 2008/08/26 | 3,650 | 3,730 | 3,620 | 3,710 | 152,900 |
| 2008/08/25 | 3,750 | 3,830 | 3,750 | 3,750 | 191,700 |
| 2008/08/22 | 3,700 | 3,710 | 3,620 | 3,640 | 302,500 |
| 2008/08/21 | 3,930 | 3,940 | 3,760 | 3,770 | 225,800 |
| 2008/08/20 | 3,860 | 3,910 | 3,840 | 3,890 | 172,700 |
| 2008/08/19 | 3,930 | 3,960 | 3,860 | 3,890 | 229,300 |
| 2008/08/18 | 3,970 | 4,080 | 3,910 | 3,980 | 270,200 |
| 2008/08/15 | 3,990 | 4,100 | 3,990 | 4,020 | 217,300 |
| 2008/08/14 | 3,990 | 4,040 | 3,930 | 3,940 | 254,000 |
| 2008/08/13 | 4,110 | 4,130 | 3,970 | 4,040 | 390,300 |
| 2008/08/12 | 4,030 | 4,160 | 4,030 | 4,110 | 325,000 |
| 2008/08/11 | 4,030 | 4,120 | 3,970 | 4,030 | 213,800 |
| 2008/08/08 | 3,970 | 4,080 | 3,890 | 4,030 | 296,500 |
| 2008/08/07 | 4,120 | 4,130 | 3,960 | 4,060 | 310,900 |
| 2008/08/06 | 3,930 | 4,130 | 3,910 | 4,100 | 398,300 |
| 2008/08/05 | 3,870 | 3,950 | 3,750 | 3,780 | 413,000 |
| 2008/08/04 | 3,980 | 4,010 | 3,840 | 3,880 | 329,200 |
| 2008/08/01 | 4,130 | 4,170 | 4,050 | 4,050 | 404,700 |
| 2008/07/31 | 3,980 | 4,200 | 3,960 | 4,180 | 781,900 |
| 2008/07/30 | 3,780 | 3,950 | 3,780 | 3,910 | 447,900 |
| 2008/07/29 | 3,650 | 3,740 | 3,600 | 3,710 | 285,100 |
| 2008/07/28 | 3,710 | 3,780 | 3,640 | 3,710 | 315,900 |
| 2008/07/25 | 3,760 | 3,780 | 3,630 | 3,660 | 243,900 |
| 2008/07/24 | 3,690 | 3,870 | 3,680 | 3,860 | 501,200 |
| 2008/07/23 | 3,650 | 3,740 | 3,630 | 3,740 | 440,600 |
| 2008/07/22 | 3,680 | 3,680 | 3,540 | 3,660 | 277,500 |
| 2008/07/18 | 3,600 | 3,700 | 3,570 | 3,600 | 218,400 |
| 2008/07/17 | 3,570 | 3,640 | 3,530 | 3,570 | 264,000 |
| 2008/07/16 | 3,440 | 3,530 | 3,410 | 3,470 | 264,400 |
| 2008/07/15 | 3,600 | 3,600 | 3,450 | 3,490 | 432,200 |
| 2008/07/14 | 3,620 | 3,740 | 3,600 | 3,620 | 364,900 |
| 2008/07/11 | 3,670 | 3,670 | 3,510 | 3,570 | 305,800 |
| 2008/07/10 | 3,600 | 3,710 | 3,590 | 3,660 | 313,100 |
| 2008/07/09 | 3,600 | 3,650 | 3,550 | 3,570 | 205,200 |
| 2008/07/08 | 3,710 | 3,710 | 3,510 | 3,550 | 312,900 |
| 2008/07/07 | 3,590 | 3,700 | 3,530 | 3,670 | 209,300 |
| 2008/07/04 | 3,580 | 3,630 | 3,520 | 3,590 | 260,500 |
| 2008/07/03 | 3,530 | 3,710 | 3,520 | 3,620 | 689,900 |
| 2008/07/02 | 3,660 | 3,680 | 3,460 | 3,510 | 515,800 |
| 2008/07/01 | 3,640 | 3,750 | 3,630 | 3,650 | 330,400 |
| 2008/06/30 | 3,580 | 3,740 | 3,550 | 3,630 | 423,800 |
| 2008/06/27 | 3,550 | 3,590 | 3,510 | 3,570 | 314,700 |
| 2008/06/26 | 3,650 | 3,720 | 3,590 | 3,670 | 286,200 |
| 2008/06/25 | 3,700 | 3,720 | 3,580 | 3,650 | 277,300 |
| 2008/06/24 | 3,690 | 3,780 | 3,640 | 3,730 | 247,100 |
| 2008/06/23 | 3,680 | 3,740 | 3,570 | 3,690 | 468,000 |
| 2008/06/20 | 3,960 | 3,980 | 3,720 | 3,750 | 725,200 |
| 2008/06/19 | 4,120 | 4,140 | 3,960 | 4,010 | 335,600 |
| 2008/06/18 | 4,140 | 4,220 | 4,110 | 4,200 | 326,100 |
| 2008/06/17 | 4,250 | 4,280 | 4,120 | 4,170 | 267,500 |
| 2008/06/16 | 4,160 | 4,320 | 4,060 | 4,240 | 397,600 |
| 2008/06/13 | 4,150 | 4,170 | 4,060 | 4,120 | 372,500 |
| 2008/06/12 | 4,250 | 4,250 | 4,130 | 4,180 | 440,300 |
| 2008/06/11 | 4,510 | 4,510 | 4,250 | 4,300 | 485,200 |
| 2008/06/10 | 4,630 | 4,640 | 4,430 | 4,480 | 288,200 |
| 2008/06/09 | 4,550 | 4,670 | 4,540 | 4,610 | 245,300 |
| 2008/06/06 | 4,900 | 4,920 | 4,680 | 4,700 | 335,400 |
| 2008/06/05 | 4,820 | 4,840 | 4,770 | 4,820 | 259,500 |
| 2008/06/04 | 4,590 | 4,830 | 4,560 | 4,820 | 363,100 |
| 2008/06/03 | 4,600 | 4,670 | 4,570 | 4,590 | 371,300 |
| 2008/06/02 | 4,500 | 4,690 | 4,420 | 4,670 | 851,600 |
| 2008/05/30 | 4,210 | 4,310 | 4,210 | 4,300 | 325,000 |
| 2008/05/29 | 4,210 | 4,240 | 4,160 | 4,200 | 251,400 |
| 2008/05/28 | 4,280 | 4,330 | 4,180 | 4,200 | 194,900 |
| 2008/05/27 | 4,110 | 4,270 | 4,110 | 4,270 | 321,100 |
| 2008/05/26 | 4,170 | 4,180 | 4,070 | 4,080 | 261,900 |
| 2008/05/23 | 4,190 | 4,320 | 4,120 | 4,240 | 354,700 |
| 2008/05/22 | 4,040 | 4,230 | 4,020 | 4,200 | 396,800 |
| 2008/05/21 | 4,220 | 4,260 | 4,130 | 4,150 | 356,300 |
| 2008/05/20 | 4,400 | 4,470 | 4,290 | 4,320 | 339,500 |
| 2008/05/19 | 4,520 | 4,530 | 4,370 | 4,400 | 286,500 |
| 2008/05/16 | 4,500 | 4,520 | 4,470 | 4,490 | 272,800 |
| 2008/05/15 | 4,410 | 4,540 | 4,410 | 4,420 | 534,700 |
| 2008/05/14 | 4,470 | 4,470 | 4,320 | 4,370 | 622,600 |
| 2008/05/13 | 4,420 | 4,520 | 4,420 | 4,470 | 447,300 |
| 2008/05/12 | 4,250 | 4,470 | 4,170 | 4,400 | 478,400 |
| 2008/05/09 | 4,450 | 4,450 | 4,260 | 4,290 | 560,100 |
| 2008/05/08 | 4,290 | 4,540 | 4,250 | 4,380 | 635,400 |
| 2008/05/07 | 4,340 | 4,430 | 4,230 | 4,330 | 739,900 |
| 2008/05/02 | 4,390 | 4,430 | 4,360 | 4,420 | 369,200 |
| 2008/05/01 | 4,220 | 4,390 | 4,210 | 4,340 | 1,005,900 |
| 2008/04/30 | 4,070 | 4,250 | 4,050 | 4,140 | 751,700 |
| 2008/04/28 | 4,120 | 4,260 | 4,100 | 4,190 | 648,200 |
| 2008/04/25 | 3,800 | 3,870 | 3,770 | 3,820 | 210,200 |
| 2008/04/24 | 3,740 | 3,840 | 3,730 | 3,790 | 222,600 |
| 2008/04/23 | 3,570 | 3,770 | 3,570 | 3,740 | 232,300 |
| 2008/04/22 | 3,650 | 3,680 | 3,630 | 3,640 | 212,200 |
| 2008/04/21 | 3,760 | 3,770 | 3,720 | 3,750 | 203,300 |
| 2008/04/18 | 3,720 | 3,730 | 3,640 | 3,680 | 187,900 |
| 2008/04/17 | 3,800 | 3,860 | 3,650 | 3,710 | 347,300 |
| 2008/04/16 | 3,530 | 3,760 | 3,530 | 3,700 | 328,600 |
| 2008/04/15 | 3,480 | 3,560 | 3,410 | 3,520 | 182,800 |
| 2008/04/14 | 3,500 | 3,510 | 3,420 | 3,470 | 223,300 |
| 2008/04/11 | 3,460 | 3,630 | 3,460 | 3,620 | 308,800 |
| 2008/04/10 | 3,480 | 3,540 | 3,380 | 3,410 | 633,000 |
| 2008/04/09 | 3,790 | 3,820 | 3,560 | 3,620 | 359,000 |
| 2008/04/08 | 3,980 | 3,990 | 3,710 | 3,760 | 431,500 |
| 2008/04/07 | 3,730 | 4,080 | 3,710 | 4,010 | 712,500 |
| 2008/04/04 | 3,720 | 3,780 | 3,680 | 3,730 | 270,300 |
| 2008/04/03 | 3,510 | 3,730 | 3,500 | 3,710 | 466,500 |
| 2008/04/02 | 3,450 | 3,550 | 3,430 | 3,550 | 344,700 |
| 2008/04/01 | 3,370 | 3,410 | 3,300 | 3,320 | 307,900 |
| 2008/03/31 | 3,320 | 3,430 | 3,270 | 3,320 | 541,600 |
| 2008/03/28 | 3,150 | 3,420 | 3,110 | 3,280 | 663,400 |
| 2008/03/27 | 3,130 | 3,160 | 3,100 | 3,120 | 206,000 |
| 2008/03/26 | 3,180 | 3,240 | 3,120 | 3,180 | 349,300 |
| 2008/03/25 | 3,240 | 3,330 | 3,230 | 3,280 | 502,600 |
| 2008/03/24 | 3,100 | 3,230 | 3,090 | 3,190 | 252,300 |
| 2008/03/21 | 3,010 | 3,150 | 2,990 | 3,130 | 239,700 |
| 2008/03/19 | 3,000 | 3,040 | 2,935 | 2,965 | 397,900 |
| 2008/03/18 | 2,875 | 2,930 | 2,840 | 2,880 | 323,600 |
| 2008/03/17 | 2,890 | 2,935 | 2,825 | 2,870 | 335,600 |
| 2008/03/14 | 3,190 | 3,190 | 2,955 | 3,010 | 328,600 |
| 2008/03/13 | 3,110 | 3,190 | 2,990 | 3,090 | 335,200 |
| 2008/03/12 | 3,270 | 3,320 | 3,170 | 3,190 | 397,000 |
| 2008/03/11 | 3,090 | 3,150 | 3,010 | 3,150 | 578,200 |
| 2008/03/10 | 3,280 | 3,280 | 3,120 | 3,140 | 328,400 |
| 2008/03/07 | 3,300 | 3,350 | 3,260 | 3,280 | 283,900 |
| 2008/03/06 | 3,390 | 3,500 | 3,360 | 3,430 | 326,900 |
| 2008/03/05 | 3,380 | 3,440 | 3,350 | 3,360 | 327,900 |
| 2008/03/04 | 3,470 | 3,490 | 3,380 | 3,390 | 379,900 |
| 2008/03/03 | 3,500 | 3,540 | 3,410 | 3,460 | 395,900 |
| 2008/02/29 | 3,700 | 3,740 | 3,630 | 3,680 | 292,400 |
| 2008/02/28 | 3,720 | 3,830 | 3,680 | 3,800 | 292,000 |
| 2008/02/27 | 3,800 | 3,820 | 3,740 | 3,770 | 306,200 |
| 2008/02/26 | 3,800 | 3,840 | 3,730 | 3,740 | 407,500 |
| 2008/02/25 | 3,590 | 3,740 | 3,540 | 3,720 | 448,900 |
| 2008/02/22 | 3,550 | 3,550 | 3,470 | 3,540 | 199,700 |
| 2008/02/21 | 3,540 | 3,620 | 3,510 | 3,570 | 229,500 |
| 2008/02/20 | 3,630 | 3,670 | 3,470 | 3,500 | 294,900 |
| 2008/02/19 | 3,620 | 3,670 | 3,570 | 3,620 | 467,000 |
| 2008/02/18 | 3,580 | 3,680 | 3,520 | 3,560 | 414,200 |
| 2008/02/15 | 3,410 | 3,560 | 3,390 | 3,540 | 465,100 |
| 2008/02/14 | 3,420 | 3,520 | 3,360 | 3,510 | 397,900 |
| 2008/02/13 | 3,420 | 3,450 | 3,250 | 3,250 | 326,800 |
| 2008/02/12 | 3,310 | 3,370 | 3,240 | 3,310 | 310,600 |
| 2008/02/08 | 3,450 | 3,450 | 3,300 | 3,320 | 308,100 |
| 2008/02/07 | 3,380 | 3,440 | 3,260 | 3,350 | 392,700 |
| 2008/02/06 | 3,500 | 3,540 | 3,410 | 3,420 | 382,000 |
| 2008/02/05 | 3,750 | 3,750 | 3,580 | 3,650 | 271,900 |
| 2008/02/04 | 3,770 | 3,790 | 3,720 | 3,790 | 212,200 |
| 2008/02/01 | 3,740 | 3,820 | 3,660 | 3,690 | 311,800 |
| 2008/01/31 | 3,540 | 3,820 | 3,480 | 3,800 | 504,100 |
| 2008/01/30 | 3,660 | 3,800 | 3,560 | 3,590 | 554,000 |
| 2008/01/29 | 3,610 | 3,690 | 3,560 | 3,670 | 330,900 |
| 2008/01/28 | 3,580 | 3,740 | 3,530 | 3,560 | 369,200 |
| 2008/01/25 | 3,540 | 3,770 | 3,530 | 3,730 | 711,800 |
| 2008/01/24 | 3,300 | 3,500 | 3,300 | 3,440 | 415,100 |
| 2008/01/23 | 3,400 | 3,410 | 3,210 | 3,240 | 538,300 |
| 2008/01/22 | 3,220 | 3,380 | 3,150 | 3,160 | 571,700 |
| 2008/01/21 | 3,500 | 3,560 | 3,450 | 3,450 | 636,300 |
| 2008/01/18 | 3,250 | 3,610 | 3,220 | 3,520 | 437,200 |
| 2008/01/17 | 3,450 | 3,490 | 3,260 | 3,350 | 726,400 |
| 2008/01/16 | 3,170 | 3,260 | 3,120 | 3,200 | 811,600 |
| 2008/01/15 | 3,420 | 3,460 | 3,280 | 3,320 | 448,900 |
| 2008/01/11 | 3,580 | 3,620 | 3,420 | 3,440 | 494,300 |
| 2008/01/10 | 3,700 | 3,730 | 3,550 | 3,560 | 477,600 |
| 2008/01/09 | 3,490 | 3,670 | 3,470 | 3,660 | 274,600 |
| 2008/01/08 | 3,520 | 3,560 | 3,470 | 3,560 | 651,500 |
| 2008/01/07 | 3,530 | 3,570 | 3,480 | 3,500 | 363,800 |
| 2008/01/04 | 3,690 | 3,740 | 3,540 | 3,580 | 291,100 |