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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,260 | 4,265 | 4,140 | 4,165 | 271,800 |
| 2014/12/29 | 4,300 | 4,310 | 4,170 | 4,260 | 253,800 |
| 2014/12/26 | 4,185 | 4,285 | 4,185 | 4,260 | 165,200 |
| 2014/12/25 | 4,235 | 4,235 | 4,150 | 4,180 | 304,700 |
| 2014/12/24 | 4,205 | 4,265 | 4,190 | 4,235 | 344,400 |
| 2014/12/22 | 4,260 | 4,265 | 4,145 | 4,165 | 335,900 |
| 2014/12/19 | 4,160 | 4,220 | 4,110 | 4,190 | 568,900 |
| 2014/12/18 | 4,210 | 4,230 | 4,005 | 4,030 | 708,000 |
| 2014/12/17 | 4,065 | 4,155 | 4,050 | 4,085 | 375,800 |
| 2014/12/16 | 4,120 | 4,145 | 4,020 | 4,065 | 601,400 |
| 2014/12/15 | 4,285 | 4,285 | 4,170 | 4,180 | 353,600 |
| 2014/12/12 | 4,360 | 4,395 | 4,330 | 4,330 | 644,000 |
| 2014/12/11 | 4,350 | 4,405 | 4,310 | 4,385 | 402,400 |
| 2014/12/10 | 4,480 | 4,500 | 4,365 | 4,415 | 739,600 |
| 2014/12/09 | 4,665 | 4,695 | 4,575 | 4,590 | 896,400 |
| 2014/12/08 | 4,840 | 4,890 | 4,710 | 4,725 | 757,600 |
| 2014/12/05 | 4,750 | 4,810 | 4,690 | 4,805 | 159,600 |
| 2014/12/04 | 4,800 | 4,810 | 4,735 | 4,765 | 221,900 |
| 2014/12/03 | 4,635 | 4,820 | 4,635 | 4,730 | 538,300 |
| 2014/12/02 | 4,600 | 4,635 | 4,570 | 4,605 | 212,000 |
| 2014/12/01 | 4,550 | 4,670 | 4,550 | 4,650 | 252,300 |
| 2014/11/28 | 4,515 | 4,530 | 4,380 | 4,530 | 528,800 |
| 2014/11/27 | 4,505 | 4,555 | 4,485 | 4,495 | 227,600 |
| 2014/11/26 | 4,590 | 4,605 | 4,520 | 4,530 | 270,200 |
| 2014/11/25 | 4,700 | 4,705 | 4,600 | 4,610 | 326,900 |
| 2014/11/21 | 4,680 | 4,705 | 4,635 | 4,660 | 422,100 |
| 2014/11/20 | 4,670 | 4,710 | 4,630 | 4,650 | 511,400 |
| 2014/11/19 | 4,705 | 4,740 | 4,585 | 4,590 | 264,200 |
| 2014/11/18 | 4,560 | 4,695 | 4,555 | 4,670 | 371,500 |
| 2014/11/17 | 4,600 | 4,675 | 4,475 | 4,495 | 311,700 |
| 2014/11/14 | 4,610 | 4,630 | 4,510 | 4,610 | 245,900 |
| 2014/11/13 | 4,490 | 4,575 | 4,490 | 4,565 | 258,100 |
| 2014/11/12 | 4,540 | 4,665 | 4,465 | 4,485 | 520,400 |
| 2014/11/11 | 4,440 | 4,525 | 4,390 | 4,500 | 329,600 |
| 2014/11/10 | 4,355 | 4,390 | 4,310 | 4,385 | 261,800 |
| 2014/11/07 | 4,500 | 4,500 | 4,375 | 4,425 | 397,200 |
| 2014/11/06 | 4,590 | 4,635 | 4,440 | 4,465 | 589,900 |
| 2014/11/05 | 4,630 | 4,660 | 4,495 | 4,545 | 662,400 |
| 2014/11/04 | 4,680 | 4,760 | 4,455 | 4,700 | 1,511,600 |
| 2014/10/31 | 4,050 | 4,255 | 3,995 | 4,225 | 678,500 |
| 2014/10/30 | 3,965 | 4,040 | 3,940 | 4,000 | 282,500 |
| 2014/10/29 | 3,925 | 4,000 | 3,900 | 3,975 | 294,500 |
| 2014/10/28 | 3,860 | 3,880 | 3,820 | 3,870 | 192,300 |
| 2014/10/27 | 3,895 | 3,900 | 3,810 | 3,855 | 302,000 |
| 2014/10/24 | 4,010 | 4,020 | 3,860 | 3,865 | 362,300 |
| 2014/10/23 | 4,000 | 4,000 | 3,910 | 3,930 | 340,600 |
| 2014/10/22 | 3,915 | 4,060 | 3,910 | 4,055 | 711,800 |
| 2014/10/21 | 3,865 | 3,895 | 3,805 | 3,815 | 512,500 |
| 2014/10/20 | 3,720 | 3,880 | 3,700 | 3,880 | 582,800 |
| 2014/10/17 | 3,565 | 3,635 | 3,565 | 3,565 | 485,500 |
| 2014/10/16 | 3,605 | 3,675 | 3,570 | 3,575 | 548,800 |
| 2014/10/15 | 3,645 | 3,715 | 3,635 | 3,715 | 320,800 |
| 2014/10/14 | 3,610 | 3,670 | 3,610 | 3,630 | 575,900 |
| 2014/10/10 | 3,720 | 3,750 | 3,685 | 3,750 | 340,200 |
| 2014/10/09 | 3,860 | 3,975 | 3,775 | 3,795 | 484,200 |
| 2014/10/08 | 3,745 | 3,810 | 3,715 | 3,800 | 342,100 |
| 2014/10/07 | 3,840 | 3,870 | 3,785 | 3,790 | 321,400 |
| 2014/10/06 | 3,915 | 3,940 | 3,845 | 3,890 | 312,400 |
| 2014/10/03 | 3,800 | 3,855 | 3,780 | 3,845 | 329,300 |
| 2014/10/02 | 3,900 | 3,905 | 3,795 | 3,810 | 511,200 |
| 2014/10/01 | 3,990 | 4,060 | 3,970 | 3,975 | 326,000 |
| 2014/09/30 | 4,070 | 4,070 | 3,945 | 3,955 | 400,900 |
| 2014/09/29 | 4,055 | 4,085 | 4,020 | 4,080 | 284,100 |
| 2014/09/26 | 4,025 | 4,055 | 3,985 | 4,040 | 509,500 |
| 2014/09/25 | 4,150 | 4,155 | 4,080 | 4,130 | 328,000 |
| 2014/09/24 | 4,240 | 4,265 | 4,100 | 4,125 | 648,900 |
| 2014/09/22 | 4,405 | 4,405 | 4,320 | 4,330 | 210,700 |
| 2014/09/19 | 4,395 | 4,420 | 4,360 | 4,385 | 398,800 |
| 2014/09/18 | 4,290 | 4,405 | 4,290 | 4,380 | 269,400 |
| 2014/09/17 | 4,325 | 4,355 | 4,255 | 4,275 | 235,500 |
| 2014/09/16 | 4,395 | 4,400 | 4,310 | 4,315 | 229,600 |
| 2014/09/12 | 4,435 | 4,445 | 4,375 | 4,400 | 232,400 |
| 2014/09/11 | 4,415 | 4,485 | 4,365 | 4,410 | 409,700 |
| 2014/09/10 | 4,290 | 4,380 | 4,265 | 4,365 | 281,800 |
| 2014/09/09 | 4,305 | 4,330 | 4,285 | 4,305 | 174,500 |
| 2014/09/08 | 4,295 | 4,315 | 4,235 | 4,310 | 154,600 |
| 2014/09/05 | 4,275 | 4,345 | 4,240 | 4,265 | 283,400 |
| 2014/09/04 | 4,235 | 4,290 | 4,200 | 4,205 | 209,500 |
| 2014/09/03 | 4,385 | 4,395 | 4,255 | 4,280 | 282,300 |
| 2014/09/02 | 4,260 | 4,340 | 4,235 | 4,315 | 293,800 |
| 2014/09/01 | 4,250 | 4,305 | 4,215 | 4,215 | 246,200 |
| 2014/08/29 | 4,175 | 4,210 | 4,135 | 4,195 | 165,600 |
| 2014/08/28 | 4,140 | 4,210 | 4,125 | 4,175 | 143,100 |
| 2014/08/27 | 4,155 | 4,225 | 4,130 | 4,190 | 159,700 |
| 2014/08/26 | 4,250 | 4,275 | 4,155 | 4,160 | 242,200 |
| 2014/08/25 | 4,140 | 4,270 | 4,125 | 4,255 | 491,300 |
| 2014/08/22 | 4,145 | 4,210 | 4,105 | 4,105 | 359,700 |
| 2014/08/21 | 4,035 | 4,130 | 4,035 | 4,115 | 318,200 |
| 2014/08/20 | 4,050 | 4,070 | 3,970 | 4,000 | 267,000 |
| 2014/08/19 | 3,990 | 4,075 | 3,990 | 4,000 | 383,200 |
| 2014/08/18 | 3,960 | 3,965 | 3,920 | 3,930 | 163,100 |
| 2014/08/15 | 3,885 | 3,980 | 3,870 | 3,965 | 295,800 |
| 2014/08/14 | 3,890 | 3,955 | 3,870 | 3,885 | 352,900 |
| 2014/08/13 | 3,845 | 3,860 | 3,815 | 3,845 | 255,800 |
| 2014/08/12 | 3,840 | 3,895 | 3,825 | 3,830 | 198,800 |
| 2014/08/11 | 3,800 | 3,855 | 3,775 | 3,835 | 277,400 |
| 2014/08/08 | 3,760 | 3,785 | 3,660 | 3,715 | 480,500 |
| 2014/08/07 | 3,895 | 3,920 | 3,755 | 3,840 | 575,600 |
| 2014/08/06 | 3,900 | 3,920 | 3,865 | 3,885 | 293,300 |
| 2014/08/05 | 4,000 | 4,040 | 3,930 | 3,935 | 256,600 |
| 2014/08/04 | 4,010 | 4,045 | 3,960 | 4,005 | 218,500 |
| 2014/08/01 | 4,000 | 4,070 | 4,000 | 4,030 | 323,300 |
| 2014/07/31 | 4,060 | 4,120 | 4,045 | 4,055 | 370,200 |
| 2014/07/30 | 4,110 | 4,140 | 4,060 | 4,085 | 303,100 |
| 2014/07/29 | 4,190 | 4,195 | 4,110 | 4,135 | 234,800 |
| 2014/07/28 | 4,110 | 4,220 | 4,110 | 4,200 | 198,600 |
| 2014/07/25 | 4,030 | 4,180 | 4,015 | 4,180 | 633,000 |
| 2014/07/24 | 4,100 | 4,100 | 4,020 | 4,060 | 624,000 |
| 2014/07/23 | 4,315 | 4,330 | 4,125 | 4,135 | 615,500 |
| 2014/07/22 | 4,400 | 4,420 | 4,275 | 4,315 | 474,200 |
| 2014/07/18 | 4,220 | 4,260 | 4,190 | 4,235 | 408,700 |
| 2014/07/17 | 4,450 | 4,480 | 4,280 | 4,325 | 365,800 |
| 2014/07/16 | 4,470 | 4,480 | 4,420 | 4,430 | 206,200 |
| 2014/07/15 | 4,480 | 4,555 | 4,450 | 4,530 | 240,900 |
| 2014/07/14 | 4,395 | 4,455 | 4,345 | 4,450 | 216,600 |
| 2014/07/11 | 4,410 | 4,410 | 4,295 | 4,335 | 499,100 |
| 2014/07/10 | 4,580 | 4,615 | 4,460 | 4,475 | 261,100 |
| 2014/07/09 | 4,510 | 4,585 | 4,460 | 4,510 | 395,100 |
| 2014/07/08 | 4,700 | 4,725 | 4,585 | 4,640 | 412,400 |
| 2014/07/07 | 4,700 | 4,860 | 4,680 | 4,785 | 519,000 |
| 2014/07/04 | 4,660 | 4,715 | 4,650 | 4,700 | 439,300 |
| 2014/07/03 | 4,560 | 4,580 | 4,470 | 4,570 | 304,800 |
| 2014/07/02 | 4,500 | 4,565 | 4,455 | 4,495 | 195,700 |
| 2014/07/01 | 4,375 | 4,495 | 4,360 | 4,455 | 208,600 |
| 2014/06/30 | 4,345 | 4,440 | 4,325 | 4,430 | 351,000 |
| 2014/06/27 | 4,435 | 4,450 | 4,235 | 4,275 | 435,600 |
| 2014/06/26 | 4,435 | 4,465 | 4,345 | 4,410 | 178,600 |
| 2014/06/25 | 4,525 | 4,575 | 4,395 | 4,395 | 318,600 |
| 2014/06/24 | 4,515 | 4,550 | 4,425 | 4,530 | 288,000 |
| 2014/06/23 | 4,460 | 4,605 | 4,455 | 4,580 | 374,200 |
| 2014/06/20 | 4,500 | 4,515 | 4,390 | 4,425 | 484,300 |
| 2014/06/19 | 4,280 | 4,525 | 4,265 | 4,490 | 814,900 |
| 2014/06/18 | 4,185 | 4,200 | 4,140 | 4,185 | 146,500 |
| 2014/06/17 | 4,150 | 4,215 | 4,145 | 4,160 | 178,500 |
| 2014/06/16 | 4,255 | 4,260 | 4,115 | 4,165 | 253,300 |
| 2014/06/13 | 4,080 | 4,225 | 4,070 | 4,215 | 391,800 |
| 2014/06/12 | 4,210 | 4,265 | 4,125 | 4,140 | 467,900 |
| 2014/06/11 | 4,325 | 4,355 | 4,290 | 4,325 | 174,400 |
| 2014/06/10 | 4,365 | 4,405 | 4,275 | 4,295 | 300,200 |
| 2014/06/09 | 4,420 | 4,450 | 4,320 | 4,330 | 192,900 |
| 2014/06/06 | 4,405 | 4,415 | 4,355 | 4,360 | 213,700 |
| 2014/06/05 | 4,345 | 4,430 | 4,345 | 4,405 | 412,100 |
| 2014/06/04 | 4,345 | 4,360 | 4,295 | 4,345 | 217,100 |
| 2014/06/03 | 4,305 | 4,375 | 4,275 | 4,345 | 482,500 |
| 2014/06/02 | 4,135 | 4,245 | 4,115 | 4,235 | 341,400 |
| 2014/05/30 | 4,080 | 4,140 | 4,005 | 4,030 | 240,500 |
| 2014/05/29 | 4,115 | 4,140 | 4,055 | 4,100 | 308,300 |
| 2014/05/28 | 4,170 | 4,170 | 4,105 | 4,145 | 230,200 |
| 2014/05/27 | 4,150 | 4,190 | 4,120 | 4,120 | 333,500 |
| 2014/05/26 | 3,980 | 4,195 | 3,955 | 4,180 | 618,900 |
| 2014/05/23 | 3,910 | 3,930 | 3,845 | 3,855 | 252,700 |
| 2014/05/22 | 3,650 | 3,910 | 3,640 | 3,880 | 521,600 |
| 2014/05/21 | 3,585 | 3,600 | 3,525 | 3,590 | 177,800 |
| 2014/05/20 | 3,630 | 3,715 | 3,630 | 3,655 | 322,800 |
| 2014/05/19 | 3,780 | 3,800 | 3,600 | 3,600 | 287,000 |
| 2014/05/16 | 3,780 | 3,815 | 3,765 | 3,780 | 240,900 |
| 2014/05/15 | 3,915 | 3,920 | 3,810 | 3,865 | 254,400 |
| 2014/05/14 | 3,960 | 4,040 | 3,915 | 3,985 | 240,200 |
| 2014/05/13 | 3,875 | 3,955 | 3,865 | 3,920 | 307,900 |
| 2014/05/12 | 3,795 | 3,875 | 3,710 | 3,735 | 257,500 |
| 2014/05/09 | 3,765 | 3,825 | 3,725 | 3,755 | 336,100 |
| 2014/05/08 | 3,790 | 3,840 | 3,765 | 3,775 | 518,700 |
| 2014/05/07 | 3,865 | 3,880 | 3,715 | 3,720 | 675,700 |
| 2014/05/02 | 3,955 | 4,005 | 3,910 | 3,985 | 243,100 |
| 2014/05/01 | 3,905 | 4,020 | 3,880 | 4,010 | 302,000 |
| 2014/04/30 | 3,990 | 4,025 | 3,855 | 3,905 | 376,600 |
| 2014/04/28 | 4,000 | 4,020 | 3,880 | 3,940 | 398,800 |
| 2014/04/25 | 4,025 | 4,060 | 3,970 | 4,045 | 324,200 |
| 2014/04/24 | 4,050 | 4,165 | 4,010 | 4,030 | 498,800 |
| 2014/04/23 | 4,430 | 4,455 | 4,040 | 4,100 | 900,300 |
| 2014/04/22 | 4,310 | 4,410 | 4,265 | 4,280 | 267,100 |
| 2014/04/21 | 4,345 | 4,445 | 4,260 | 4,290 | 270,000 |
| 2014/04/18 | 4,325 | 4,340 | 4,200 | 4,315 | 219,500 |
| 2014/04/17 | 4,170 | 4,300 | 4,145 | 4,265 | 496,700 |
| 2014/04/16 | 3,985 | 4,155 | 3,955 | 4,150 | 510,800 |
| 2014/04/15 | 4,075 | 4,115 | 3,910 | 3,930 | 582,700 |
| 2014/04/14 | 4,145 | 4,180 | 3,980 | 3,990 | 698,000 |
| 2014/04/11 | 4,190 | 4,275 | 4,130 | 4,190 | 449,500 |
| 2014/04/10 | 4,320 | 4,445 | 4,300 | 4,345 | 614,800 |
| 2014/04/09 | 4,350 | 4,375 | 4,160 | 4,205 | 862,600 |
| 2014/04/08 | 4,615 | 4,625 | 4,435 | 4,440 | 381,600 |
| 2014/04/07 | 4,680 | 4,720 | 4,630 | 4,650 | 367,200 |
| 2014/04/04 | 4,800 | 4,835 | 4,775 | 4,810 | 171,800 |
| 2014/04/03 | 4,900 | 4,900 | 4,830 | 4,850 | 224,100 |
| 2014/04/02 | 4,785 | 4,920 | 4,770 | 4,845 | 421,800 |
| 2014/04/01 | 4,685 | 4,735 | 4,600 | 4,725 | 353,300 |
| 2014/03/31 | 4,635 | 4,690 | 4,595 | 4,630 | 345,100 |
| 2014/03/28 | 4,410 | 4,565 | 4,335 | 4,565 | 434,500 |
| 2014/03/27 | 4,495 | 4,515 | 4,315 | 4,425 | 486,900 |
| 2014/03/26 | 4,635 | 4,680 | 4,570 | 4,615 | 316,200 |
| 2014/03/25 | 4,650 | 4,720 | 4,580 | 4,585 | 565,200 |
| 2014/03/24 | 4,455 | 4,665 | 4,445 | 4,635 | 629,200 |
| 2014/03/20 | 4,590 | 4,610 | 4,320 | 4,375 | 684,600 |
| 2014/03/19 | 4,660 | 4,730 | 4,550 | 4,620 | 378,100 |
| 2014/03/18 | 4,775 | 4,795 | 4,645 | 4,675 | 355,700 |
| 2014/03/17 | 4,685 | 4,750 | 4,575 | 4,725 | 611,600 |
| 2014/03/14 | 4,800 | 4,870 | 4,675 | 4,720 | 607,200 |
| 2014/03/13 | 4,890 | 4,915 | 4,840 | 4,865 | 472,400 |
| 2014/03/12 | 4,900 | 4,955 | 4,880 | 4,915 | 1,046,700 |
| 2014/03/11 | 5,210 | 5,230 | 4,965 | 5,050 | 779,000 |
| 2014/03/10 | 5,300 | 5,400 | 5,250 | 5,270 | 403,000 |
| 2014/03/07 | 5,460 | 5,490 | 5,400 | 5,450 | 293,100 |
| 2014/03/06 | 5,140 | 5,360 | 5,090 | 5,330 | 214,200 |
| 2014/03/05 | 5,220 | 5,290 | 5,150 | 5,160 | 189,400 |
| 2014/03/04 | 5,080 | 5,140 | 5,030 | 5,130 | 273,200 |
| 2014/03/03 | 5,200 | 5,220 | 5,100 | 5,180 | 213,200 |
| 2014/02/28 | 5,300 | 5,340 | 5,230 | 5,290 | 286,800 |
| 2014/02/27 | 5,330 | 5,400 | 5,260 | 5,290 | 310,100 |
| 2014/02/26 | 5,400 | 5,450 | 5,260 | 5,330 | 308,000 |
| 2014/02/25 | 5,390 | 5,520 | 5,340 | 5,460 | 333,200 |
| 2014/02/24 | 5,230 | 5,570 | 5,170 | 5,410 | 880,000 |
| 2014/02/21 | 5,150 | 5,220 | 5,110 | 5,190 | 333,500 |
| 2014/02/20 | 5,200 | 5,260 | 4,980 | 5,030 | 322,400 |
| 2014/02/19 | 5,240 | 5,280 | 5,160 | 5,210 | 165,100 |
| 2014/02/18 | 5,160 | 5,280 | 5,060 | 5,260 | 354,300 |
| 2014/02/17 | 5,100 | 5,190 | 5,020 | 5,160 | 217,200 |
| 2014/02/14 | 5,220 | 5,280 | 5,060 | 5,090 | 253,600 |
| 2014/02/13 | 5,390 | 5,390 | 5,230 | 5,240 | 231,000 |
| 2014/02/12 | 5,430 | 5,510 | 5,410 | 5,430 | 275,300 |
| 2014/02/10 | 5,350 | 5,370 | 5,240 | 5,310 | 205,900 |
| 2014/02/07 | 5,180 | 5,290 | 5,120 | 5,250 | 306,500 |
| 2014/02/06 | 5,060 | 5,120 | 4,920 | 5,010 | 427,000 |
| 2014/02/05 | 5,150 | 5,160 | 4,865 | 5,030 | 301,100 |
| 2014/02/04 | 4,920 | 5,090 | 4,910 | 4,910 | 540,600 |
| 2014/02/03 | 5,510 | 5,530 | 5,230 | 5,260 | 440,300 |
| 2014/01/31 | 5,770 | 5,830 | 5,500 | 5,600 | 532,500 |
| 2014/01/30 | 5,670 | 5,720 | 5,550 | 5,630 | 415,100 |
| 2014/01/29 | 5,610 | 5,830 | 5,600 | 5,830 | 606,400 |
| 2014/01/28 | 5,440 | 5,680 | 5,410 | 5,470 | 807,400 |
| 2014/01/27 | 5,720 | 5,900 | 5,320 | 5,340 | 1,278,600 |
| 2014/01/24 | 5,620 | 5,820 | 5,600 | 5,820 | 881,900 |
| 2014/01/23 | 5,570 | 5,770 | 5,520 | 5,720 | 905,300 |
| 2014/01/22 | 5,470 | 5,530 | 5,410 | 5,500 | 435,300 |
| 2014/01/21 | 5,500 | 5,600 | 5,400 | 5,470 | 664,100 |
| 2014/01/20 | 5,450 | 5,510 | 5,330 | 5,440 | 390,100 |
| 2014/01/17 | 5,370 | 5,460 | 5,330 | 5,390 | 450,100 |
| 2014/01/16 | 5,240 | 5,360 | 5,140 | 5,250 | 571,000 |
| 2014/01/15 | 5,270 | 5,280 | 5,040 | 5,270 | 637,100 |
| 2014/01/14 | 5,350 | 5,360 | 5,140 | 5,200 | 561,800 |
| 2014/01/10 | 5,560 | 5,570 | 5,470 | 5,530 | 475,200 |
| 2014/01/09 | 5,700 | 5,760 | 5,590 | 5,640 | 251,000 |
| 2014/01/08 | 5,760 | 5,780 | 5,650 | 5,740 | 262,800 |
| 2014/01/07 | 5,720 | 5,800 | 5,690 | 5,720 | 179,900 |
| 2014/01/06 | 5,690 | 5,780 | 5,680 | 5,740 | 269,100 |