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 |
|---|---|---|---|---|---|
| 2013/12/30 | 5,820 | 5,840 | 5,690 | 5,720 | 299,300 |
| 2013/12/27 | 5,760 | 5,790 | 5,640 | 5,790 | 240,000 |
| 2013/12/26 | 5,590 | 5,740 | 5,550 | 5,710 | 247,600 |
| 2013/12/25 | 5,370 | 5,540 | 5,370 | 5,540 | 261,500 |
| 2013/12/24 | 5,530 | 5,550 | 5,420 | 5,430 | 231,300 |
| 2013/12/20 | 5,510 | 5,550 | 5,460 | 5,550 | 218,800 |
| 2013/12/19 | 5,600 | 5,600 | 5,510 | 5,540 | 294,300 |
| 2013/12/18 | 5,280 | 5,430 | 5,220 | 5,400 | 262,400 |
| 2013/12/17 | 5,430 | 5,490 | 5,290 | 5,310 | 257,600 |
| 2013/12/16 | 5,430 | 5,460 | 5,330 | 5,330 | 199,200 |
| 2013/12/13 | 5,570 | 5,570 | 5,440 | 5,480 | 402,300 |
| 2013/12/12 | 5,600 | 5,620 | 5,540 | 5,590 | 149,000 |
| 2013/12/11 | 5,690 | 5,690 | 5,590 | 5,650 | 161,100 |
| 2013/12/10 | 5,770 | 5,780 | 5,710 | 5,730 | 173,200 |
| 2013/12/09 | 5,740 | 5,810 | 5,690 | 5,780 | 418,300 |
| 2013/12/06 | 5,500 | 5,600 | 5,490 | 5,580 | 199,200 |
| 2013/12/05 | 5,680 | 5,690 | 5,460 | 5,520 | 422,500 |
| 2013/12/04 | 5,730 | 5,770 | 5,680 | 5,690 | 283,900 |
| 2013/12/03 | 5,680 | 5,870 | 5,680 | 5,820 | 440,300 |
| 2013/12/02 | 5,690 | 5,730 | 5,630 | 5,670 | 202,300 |
| 2013/11/29 | 5,560 | 5,720 | 5,560 | 5,700 | 339,400 |
| 2013/11/28 | 5,690 | 5,690 | 5,550 | 5,620 | 260,200 |
| 2013/11/27 | 5,620 | 5,720 | 5,560 | 5,580 | 229,500 |
| 2013/11/26 | 5,630 | 5,710 | 5,610 | 5,670 | 255,900 |
| 2013/11/25 | 5,670 | 5,730 | 5,550 | 5,730 | 431,200 |
| 2013/11/22 | 5,650 | 5,750 | 5,520 | 5,580 | 501,100 |
| 2013/11/21 | 5,560 | 5,660 | 5,400 | 5,610 | 606,300 |
| 2013/11/20 | 5,590 | 5,690 | 5,510 | 5,590 | 600,000 |
| 2013/11/19 | 5,380 | 5,550 | 5,340 | 5,490 | 571,900 |
| 2013/11/18 | 5,330 | 5,420 | 5,280 | 5,370 | 433,400 |
| 2013/11/15 | 5,260 | 5,320 | 5,170 | 5,260 | 451,300 |
| 2013/11/14 | 5,110 | 5,240 | 5,110 | 5,170 | 427,000 |
| 2013/11/13 | 5,090 | 5,190 | 5,040 | 5,080 | 428,300 |
| 2013/11/12 | 4,955 | 5,090 | 4,920 | 5,080 | 407,800 |
| 2013/11/11 | 4,995 | 5,000 | 4,910 | 4,935 | 137,300 |
| 2013/11/08 | 4,875 | 4,910 | 4,810 | 4,870 | 173,800 |
| 2013/11/07 | 5,060 | 5,060 | 4,925 | 4,930 | 178,200 |
| 2013/11/06 | 4,890 | 5,050 | 4,850 | 5,020 | 252,800 |
| 2013/11/05 | 4,790 | 4,970 | 4,785 | 4,950 | 509,700 |
| 2013/11/01 | 4,920 | 4,920 | 4,755 | 4,775 | 267,900 |
| 2013/10/31 | 4,955 | 4,995 | 4,875 | 4,900 | 230,900 |
| 2013/10/30 | 4,895 | 5,060 | 4,870 | 4,965 | 404,800 |
| 2013/10/29 | 4,915 | 4,995 | 4,800 | 4,835 | 332,300 |
| 2013/10/28 | 4,970 | 4,985 | 4,895 | 4,940 | 211,700 |
| 2013/10/25 | 5,010 | 5,060 | 4,835 | 4,880 | 360,100 |
| 2013/10/24 | 4,960 | 4,985 | 4,885 | 4,970 | 351,200 |
| 2013/10/23 | 5,160 | 5,180 | 4,970 | 4,985 | 355,900 |
| 2013/10/22 | 5,150 | 5,180 | 5,060 | 5,110 | 397,900 |
| 2013/10/21 | 5,320 | 5,350 | 5,100 | 5,120 | 707,500 |
| 2013/10/18 | 5,140 | 5,200 | 5,000 | 5,020 | 437,800 |
| 2013/10/17 | 5,240 | 5,300 | 5,080 | 5,180 | 454,400 |
| 2013/10/16 | 5,070 | 5,270 | 5,050 | 5,170 | 890,400 |
| 2013/10/15 | 5,130 | 5,180 | 5,000 | 5,020 | 327,300 |
| 2013/10/11 | 4,885 | 5,090 | 4,880 | 5,030 | 733,600 |
| 2013/10/10 | 4,810 | 4,880 | 4,760 | 4,835 | 424,000 |
| 2013/10/09 | 4,525 | 4,815 | 4,475 | 4,795 | 589,200 |
| 2013/10/08 | 4,405 | 4,515 | 4,360 | 4,495 | 266,500 |
| 2013/10/07 | 4,575 | 4,670 | 4,485 | 4,500 | 295,500 |
| 2013/10/04 | 4,465 | 4,615 | 4,435 | 4,545 | 329,500 |
| 2013/10/03 | 4,695 | 4,710 | 4,570 | 4,570 | 321,800 |
| 2013/10/02 | 4,790 | 4,850 | 4,680 | 4,695 | 270,400 |
| 2013/10/01 | 4,700 | 4,840 | 4,680 | 4,795 | 270,100 |
| 2013/09/30 | 4,720 | 4,740 | 4,570 | 4,700 | 645,800 |
| 2013/09/27 | 4,820 | 4,870 | 4,740 | 4,845 | 277,800 |
| 2013/09/26 | 4,540 | 4,845 | 4,540 | 4,845 | 447,800 |
| 2013/09/25 | 4,730 | 4,760 | 4,610 | 4,635 | 268,100 |
| 2013/09/24 | 4,730 | 4,820 | 4,705 | 4,800 | 318,200 |
| 2013/09/20 | 4,805 | 4,855 | 4,770 | 4,825 | 338,300 |
| 2013/09/19 | 4,795 | 4,860 | 4,745 | 4,830 | 382,800 |
| 2013/09/18 | 4,680 | 4,790 | 4,675 | 4,765 | 381,700 |
| 2013/09/17 | 4,640 | 4,740 | 4,600 | 4,670 | 327,200 |
| 2013/09/13 | 4,500 | 4,620 | 4,465 | 4,585 | 533,300 |
| 2013/09/12 | 4,465 | 4,490 | 4,375 | 4,480 | 264,100 |
| 2013/09/11 | 4,445 | 4,565 | 4,400 | 4,485 | 388,500 |
| 2013/09/10 | 4,305 | 4,445 | 4,250 | 4,440 | 524,400 |
| 2013/09/09 | 4,340 | 4,340 | 4,235 | 4,305 | 458,800 |
| 2013/09/06 | 4,220 | 4,230 | 4,150 | 4,175 | 407,600 |
| 2013/09/05 | 4,185 | 4,250 | 4,140 | 4,220 | 490,900 |
| 2013/09/04 | 3,990 | 4,200 | 3,975 | 4,190 | 634,400 |
| 2013/09/03 | 4,015 | 4,060 | 3,960 | 4,020 | 352,500 |
| 2013/09/02 | 3,870 | 4,040 | 3,850 | 4,015 | 620,000 |
| 2013/08/30 | 3,780 | 3,865 | 3,740 | 3,800 | 494,000 |
| 2013/08/29 | 3,590 | 3,770 | 3,590 | 3,685 | 353,400 |
| 2013/08/28 | 3,500 | 3,605 | 3,500 | 3,575 | 248,400 |
| 2013/08/27 | 3,675 | 3,780 | 3,625 | 3,695 | 280,300 |
| 2013/08/26 | 3,905 | 3,905 | 3,675 | 3,700 | 552,000 |
| 2013/08/23 | 3,850 | 3,945 | 3,810 | 3,905 | 897,700 |
| 2013/08/22 | 3,465 | 3,885 | 3,465 | 3,805 | 1,362,200 |
| 2013/08/21 | 3,420 | 3,500 | 3,415 | 3,475 | 256,300 |
| 2013/08/20 | 3,465 | 3,550 | 3,410 | 3,410 | 306,600 |
| 2013/08/19 | 3,385 | 3,530 | 3,385 | 3,515 | 402,900 |
| 2013/08/16 | 3,325 | 3,410 | 3,315 | 3,385 | 344,200 |
| 2013/08/15 | 3,470 | 3,520 | 3,395 | 3,400 | 330,500 |
| 2013/08/14 | 3,535 | 3,595 | 3,450 | 3,595 | 458,300 |
| 2013/08/13 | 3,410 | 3,545 | 3,390 | 3,465 | 557,800 |
| 2013/08/12 | 3,400 | 3,450 | 3,355 | 3,370 | 226,500 |
| 2013/08/09 | 3,530 | 3,545 | 3,410 | 3,450 | 332,200 |
| 2013/08/08 | 3,525 | 3,550 | 3,480 | 3,515 | 468,300 |
| 2013/08/07 | 3,560 | 3,600 | 3,525 | 3,525 | 305,300 |
| 2013/08/06 | 3,740 | 3,765 | 3,585 | 3,675 | 296,500 |
| 2013/08/05 | 3,795 | 3,855 | 3,720 | 3,740 | 243,000 |
| 2013/08/02 | 3,760 | 3,805 | 3,715 | 3,805 | 305,100 |
| 2013/08/01 | 3,575 | 3,700 | 3,565 | 3,695 | 406,100 |
| 2013/07/31 | 3,590 | 3,675 | 3,550 | 3,570 | 391,100 |
| 2013/07/30 | 3,480 | 3,700 | 3,480 | 3,650 | 689,600 |
| 2013/07/29 | 3,520 | 3,590 | 3,465 | 3,505 | 366,000 |
| 2013/07/26 | 3,760 | 3,790 | 3,640 | 3,675 | 542,800 |
| 2013/07/25 | 4,020 | 4,045 | 3,865 | 3,870 | 297,600 |
| 2013/07/24 | 4,010 | 4,090 | 3,970 | 4,020 | 503,700 |
| 2013/07/23 | 4,020 | 4,145 | 3,980 | 4,020 | 537,600 |
| 2013/07/22 | 4,265 | 4,265 | 4,015 | 4,045 | 786,800 |
| 2013/07/19 | 4,440 | 4,450 | 4,235 | 4,280 | 605,600 |
| 2013/07/18 | 4,355 | 4,395 | 4,285 | 4,395 | 229,500 |
| 2013/07/17 | 4,370 | 4,375 | 4,270 | 4,345 | 233,100 |
| 2013/07/16 | 4,250 | 4,370 | 4,230 | 4,360 | 346,500 |
| 2013/07/12 | 4,245 | 4,260 | 4,125 | 4,190 | 317,700 |
| 2013/07/11 | 4,140 | 4,260 | 4,130 | 4,245 | 312,400 |
| 2013/07/10 | 4,295 | 4,370 | 4,150 | 4,210 | 405,400 |
| 2013/07/09 | 4,235 | 4,265 | 4,110 | 4,225 | 559,000 |
| 2013/07/08 | 4,330 | 4,390 | 4,140 | 4,165 | 456,900 |
| 2013/07/05 | 4,205 | 4,270 | 4,180 | 4,230 | 404,500 |
| 2013/07/04 | 4,125 | 4,245 | 4,100 | 4,195 | 331,100 |
| 2013/07/03 | 4,115 | 4,240 | 4,035 | 4,195 | 717,700 |
| 2013/07/02 | 3,860 | 4,050 | 3,860 | 4,045 | 524,900 |
| 2013/07/01 | 3,750 | 3,845 | 3,680 | 3,840 | 367,300 |
| 2013/06/28 | 3,570 | 3,805 | 3,570 | 3,785 | 572,900 |
| 2013/06/27 | 3,490 | 3,545 | 3,350 | 3,545 | 507,200 |
| 2013/06/26 | 3,680 | 3,685 | 3,385 | 3,385 | 430,900 |
| 2013/06/25 | 3,670 | 3,750 | 3,470 | 3,550 | 455,100 |
| 2013/06/24 | 3,680 | 3,800 | 3,610 | 3,635 | 629,400 |
| 2013/06/21 | 3,455 | 3,630 | 3,400 | 3,585 | 694,400 |
| 2013/06/20 | 3,695 | 3,735 | 3,605 | 3,655 | 453,100 |
| 2013/06/19 | 3,845 | 3,890 | 3,720 | 3,770 | 707,500 |
| 2013/06/18 | 3,620 | 3,760 | 3,605 | 3,735 | 844,400 |
| 2013/06/17 | 3,315 | 3,580 | 3,295 | 3,550 | 655,200 |
| 2013/06/14 | 3,580 | 3,580 | 3,325 | 3,345 | 480,800 |
| 2013/06/13 | 3,530 | 3,545 | 3,360 | 3,370 | 576,100 |
| 2013/06/12 | 3,580 | 3,705 | 3,505 | 3,680 | 376,300 |
| 2013/06/11 | 3,695 | 3,880 | 3,680 | 3,685 | 889,100 |
| 2013/06/10 | 3,580 | 3,625 | 3,505 | 3,615 | 406,000 |
| 2013/06/07 | 3,250 | 3,520 | 3,220 | 3,370 | 583,200 |
| 2013/06/06 | 3,320 | 3,625 | 3,300 | 3,325 | 795,700 |
| 2013/06/05 | 3,710 | 3,760 | 3,410 | 3,460 | 661,600 |
| 2013/06/04 | 3,390 | 3,850 | 3,285 | 3,780 | 1,118,900 |
| 2013/06/03 | 3,550 | 3,595 | 3,170 | 3,275 | 1,094,800 |
| 2013/05/31 | 3,800 | 3,865 | 3,600 | 3,690 | 691,000 |
| 2013/05/30 | 3,785 | 3,890 | 3,700 | 3,735 | 425,500 |
| 2013/05/29 | 4,050 | 4,130 | 3,900 | 3,955 | 610,200 |
| 2013/05/28 | 3,760 | 3,890 | 3,665 | 3,865 | 567,700 |
| 2013/05/27 | 3,730 | 3,955 | 3,620 | 3,880 | 637,300 |
| 2013/05/24 | 4,115 | 4,140 | 3,590 | 3,775 | 872,100 |
| 2013/05/23 | 4,390 | 4,450 | 3,900 | 3,905 | 893,200 |
| 2013/05/22 | 4,425 | 4,510 | 4,305 | 4,430 | 393,300 |
| 2013/05/21 | 4,530 | 4,530 | 4,310 | 4,320 | 364,900 |
| 2013/05/20 | 4,630 | 4,635 | 4,485 | 4,550 | 286,700 |
| 2013/05/17 | 4,310 | 4,530 | 4,175 | 4,490 | 431,600 |
| 2013/05/16 | 4,455 | 4,635 | 4,030 | 4,310 | 860,700 |
| 2013/05/15 | 4,875 | 4,880 | 4,400 | 4,455 | 676,700 |
| 2013/05/14 | 4,995 | 5,000 | 4,805 | 4,805 | 337,000 |
| 2013/05/13 | 4,905 | 5,040 | 4,785 | 4,925 | 497,500 |
| 2013/05/10 | 4,915 | 4,930 | 4,760 | 4,840 | 387,900 |
| 2013/05/09 | 4,870 | 4,980 | 4,750 | 4,775 | 574,900 |
| 2013/05/08 | 4,700 | 4,945 | 4,660 | 4,790 | 798,000 |
| 2013/05/07 | 4,600 | 4,660 | 4,530 | 4,635 | 318,400 |
| 2013/05/02 | 4,500 | 4,555 | 4,460 | 4,490 | 294,000 |
| 2013/05/01 | 4,720 | 4,740 | 4,490 | 4,570 | 374,700 |
| 2013/04/30 | 4,760 | 4,795 | 4,635 | 4,710 | 303,900 |
| 2013/04/26 | 4,620 | 4,755 | 4,620 | 4,695 | 331,500 |
| 2013/04/25 | 4,660 | 4,700 | 4,500 | 4,675 | 569,100 |
| 2013/04/24 | 4,810 | 4,865 | 4,685 | 4,725 | 708,600 |
| 2013/04/23 | 4,940 | 5,220 | 4,815 | 4,865 | 1,259,300 |
| 2013/04/22 | 4,885 | 5,060 | 4,745 | 4,765 | 1,280,800 |
| 2013/04/19 | 4,515 | 4,590 | 4,385 | 4,570 | 580,600 |
| 2013/04/18 | 4,400 | 4,595 | 4,345 | 4,445 | 706,800 |
| 2013/04/17 | 4,260 | 4,450 | 4,255 | 4,445 | 449,600 |
| 2013/04/16 | 4,095 | 4,235 | 4,060 | 4,190 | 411,600 |
| 2013/04/15 | 4,235 | 4,240 | 4,130 | 4,165 | 208,500 |
| 2013/04/12 | 4,250 | 4,295 | 4,145 | 4,235 | 374,700 |
| 2013/04/11 | 4,300 | 4,375 | 4,035 | 4,250 | 426,500 |
| 2013/04/10 | 4,295 | 4,395 | 4,230 | 4,255 | 456,500 |
| 2013/04/09 | 4,495 | 4,500 | 4,210 | 4,365 | 828,900 |
| 2013/04/08 | 4,105 | 4,395 | 4,100 | 4,375 | 776,500 |
| 2013/04/05 | 3,700 | 4,140 | 3,680 | 3,925 | 1,495,700 |
| 2013/04/04 | 3,145 | 3,450 | 3,145 | 3,440 | 957,800 |
| 2013/04/03 | 3,100 | 3,245 | 3,100 | 3,215 | 427,400 |
| 2013/04/02 | 2,975 | 3,075 | 2,941 | 3,005 | 527,000 |
| 2013/04/01 | 3,270 | 3,270 | 2,960 | 3,060 | 429,600 |
| 2013/03/29 | 3,345 | 3,350 | 3,235 | 3,270 | 192,400 |
| 2013/03/28 | 3,395 | 3,460 | 3,300 | 3,360 | 376,300 |
| 2013/03/27 | 3,190 | 3,380 | 3,190 | 3,380 | 455,900 |
| 2013/03/26 | 3,130 | 3,210 | 3,120 | 3,195 | 501,400 |
| 2013/03/25 | 3,195 | 3,265 | 3,130 | 3,195 | 811,900 |
| 2013/03/22 | 3,210 | 3,225 | 3,120 | 3,125 | 397,000 |
| 2013/03/21 | 3,290 | 3,395 | 3,260 | 3,280 | 696,100 |
| 2013/03/19 | 3,285 | 3,290 | 3,190 | 3,210 | 237,700 |
| 2013/03/18 | 3,350 | 3,350 | 3,210 | 3,215 | 267,900 |
| 2013/03/15 | 3,345 | 3,395 | 3,315 | 3,330 | 424,700 |
| 2013/03/14 | 3,240 | 3,340 | 3,225 | 3,295 | 336,200 |
| 2013/03/13 | 3,260 | 3,295 | 3,190 | 3,195 | 228,000 |
| 2013/03/12 | 3,345 | 3,355 | 3,255 | 3,280 | 387,200 |
| 2013/03/11 | 3,280 | 3,385 | 3,250 | 3,340 | 492,500 |
| 2013/03/08 | 3,080 | 3,215 | 3,080 | 3,215 | 542,700 |
| 2013/03/07 | 3,240 | 3,255 | 3,065 | 3,080 | 485,800 |
| 2013/03/06 | 3,305 | 3,315 | 3,160 | 3,210 | 374,500 |
| 2013/03/05 | 3,340 | 3,410 | 3,220 | 3,235 | 508,600 |
| 2013/03/04 | 3,215 | 3,380 | 3,215 | 3,335 | 612,900 |
| 2013/03/01 | 3,125 | 3,170 | 3,095 | 3,145 | 363,000 |
| 2013/02/28 | 2,998 | 3,160 | 2,998 | 3,145 | 503,500 |
| 2013/02/27 | 3,075 | 3,095 | 2,962 | 2,988 | 330,300 |
| 2013/02/26 | 2,900 | 3,065 | 2,900 | 3,030 | 418,300 |
| 2013/02/25 | 2,935 | 3,015 | 2,913 | 2,988 | 395,100 |
| 2013/02/22 | 2,889 | 2,891 | 2,769 | 2,851 | 450,900 |
| 2013/02/21 | 2,933 | 2,967 | 2,903 | 2,915 | 228,300 |
| 2013/02/20 | 2,986 | 3,010 | 2,929 | 2,951 | 257,900 |
| 2013/02/19 | 2,948 | 2,959 | 2,918 | 2,936 | 322,700 |
| 2013/02/18 | 2,884 | 2,959 | 2,880 | 2,931 | 353,300 |
| 2013/02/15 | 2,850 | 2,887 | 2,751 | 2,815 | 498,700 |
| 2013/02/14 | 2,937 | 2,969 | 2,827 | 2,896 | 739,300 |
| 2013/02/13 | 3,085 | 3,105 | 2,963 | 2,994 | 466,400 |
| 2013/02/12 | 3,095 | 3,150 | 3,070 | 3,135 | 403,200 |
| 2013/02/08 | 3,165 | 3,175 | 3,010 | 3,025 | 424,800 |
| 2013/02/07 | 3,170 | 3,195 | 3,120 | 3,160 | 347,300 |
| 2013/02/06 | 3,190 | 3,210 | 3,135 | 3,190 | 372,400 |
| 2013/02/05 | 3,065 | 3,145 | 3,050 | 3,105 | 293,600 |
| 2013/02/04 | 3,120 | 3,185 | 3,100 | 3,155 | 344,700 |
| 2013/02/01 | 3,230 | 3,240 | 3,040 | 3,050 | 447,300 |
| 2013/01/31 | 3,150 | 3,205 | 3,110 | 3,160 | 357,200 |
| 2013/01/30 | 3,135 | 3,270 | 3,090 | 3,185 | 783,600 |
| 2013/01/29 | 3,050 | 3,150 | 2,985 | 3,070 | 729,200 |
| 2013/01/28 | 2,964 | 3,090 | 2,910 | 3,065 | 613,200 |
| 2013/01/25 | 2,951 | 2,988 | 2,895 | 2,907 | 819,600 |
| 2013/01/24 | 2,629 | 2,935 | 2,604 | 2,916 | 1,181,700 |
| 2013/01/23 | 2,648 | 2,704 | 2,606 | 2,629 | 413,300 |
| 2013/01/22 | 2,673 | 2,763 | 2,651 | 2,692 | 416,900 |
| 2013/01/21 | 2,680 | 2,680 | 2,611 | 2,643 | 375,200 |
| 2013/01/18 | 2,622 | 2,687 | 2,622 | 2,684 | 380,800 |
| 2013/01/17 | 2,636 | 2,650 | 2,529 | 2,569 | 458,200 |
| 2013/01/16 | 2,684 | 2,720 | 2,588 | 2,599 | 742,000 |
| 2013/01/15 | 2,600 | 2,739 | 2,573 | 2,701 | 702,300 |
| 2013/01/11 | 2,549 | 2,590 | 2,488 | 2,571 | 579,900 |
| 2013/01/10 | 2,459 | 2,548 | 2,442 | 2,499 | 470,900 |
| 2013/01/09 | 2,350 | 2,467 | 2,322 | 2,434 | 380,700 |
| 2013/01/08 | 2,401 | 2,457 | 2,351 | 2,385 | 522,200 |
| 2013/01/07 | 2,559 | 2,588 | 2,443 | 2,455 | 506,700 |
| 2013/01/04 | 2,575 | 2,579 | 2,502 | 2,559 | 519,700 |