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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,460 | 3,520 | 3,435 | 3,495 | 160,400 |
| 2018/12/27 | 3,455 | 3,465 | 3,400 | 3,440 | 140,500 |
| 2018/12/26 | 3,240 | 3,320 | 3,240 | 3,285 | 175,600 |
| 2018/12/25 | 3,275 | 3,335 | 3,235 | 3,250 | 158,400 |
| 2018/12/21 | 3,495 | 3,545 | 3,345 | 3,415 | 339,200 |
| 2018/12/20 | 3,550 | 3,640 | 3,470 | 3,490 | 258,300 |
| 2018/12/19 | 3,570 | 3,625 | 3,540 | 3,590 | 145,500 |
| 2018/12/18 | 3,605 | 3,645 | 3,550 | 3,610 | 208,600 |
| 2018/12/17 | 3,780 | 3,790 | 3,695 | 3,700 | 152,400 |
| 2018/12/14 | 3,910 | 3,920 | 3,770 | 3,775 | 151,700 |
| 2018/12/13 | 3,880 | 3,905 | 3,850 | 3,870 | 79,000 |
| 2018/12/12 | 3,845 | 3,880 | 3,830 | 3,840 | 118,300 |
| 2018/12/11 | 3,880 | 3,895 | 3,775 | 3,805 | 148,300 |
| 2018/12/10 | 3,915 | 3,925 | 3,865 | 3,910 | 122,000 |
| 2018/12/07 | 3,980 | 3,980 | 3,910 | 3,945 | 120,300 |
| 2018/12/06 | 3,995 | 4,035 | 3,930 | 3,955 | 132,500 |
| 2018/12/05 | 4,020 | 4,080 | 4,000 | 4,020 | 162,100 |
| 2018/12/04 | 4,245 | 4,260 | 4,075 | 4,075 | 123,700 |
| 2018/12/03 | 4,230 | 4,290 | 4,195 | 4,280 | 134,800 |
| 2018/11/30 | 4,235 | 4,255 | 4,150 | 4,150 | 138,400 |
| 2018/11/29 | 4,200 | 4,335 | 4,195 | 4,230 | 259,400 |
| 2018/11/28 | 4,195 | 4,210 | 4,105 | 4,115 | 201,900 |
| 2018/11/27 | 4,155 | 4,195 | 4,125 | 4,135 | 181,700 |
| 2018/11/26 | 4,100 | 4,145 | 4,090 | 4,125 | 150,200 |
| 2018/11/22 | 4,165 | 4,200 | 4,120 | 4,160 | 117,200 |
| 2018/11/21 | 4,105 | 4,145 | 4,035 | 4,125 | 196,600 |
| 2018/11/20 | 4,260 | 4,270 | 4,205 | 4,225 | 133,100 |
| 2018/11/19 | 4,365 | 4,385 | 4,230 | 4,270 | 276,700 |
| 2018/11/16 | 4,360 | 4,385 | 4,340 | 4,365 | 233,200 |
| 2018/11/15 | 4,400 | 4,440 | 4,395 | 4,410 | 167,400 |
| 2018/11/14 | 4,435 | 4,545 | 4,430 | 4,450 | 188,200 |
| 2018/11/13 | 4,420 | 4,475 | 4,335 | 4,435 | 201,800 |
| 2018/11/12 | 4,500 | 4,560 | 4,475 | 4,555 | 139,900 |
| 2018/11/09 | 4,495 | 4,565 | 4,480 | 4,550 | 222,300 |
| 2018/11/08 | 4,495 | 4,530 | 4,480 | 4,495 | 194,200 |
| 2018/11/07 | 4,415 | 4,475 | 4,375 | 4,410 | 180,900 |
| 2018/11/06 | 4,395 | 4,405 | 4,365 | 4,395 | 173,200 |
| 2018/11/05 | 4,370 | 4,440 | 4,350 | 4,395 | 147,800 |
| 2018/11/02 | 4,365 | 4,450 | 4,365 | 4,440 | 210,000 |
| 2018/11/01 | 4,315 | 4,410 | 4,310 | 4,390 | 176,800 |
| 2018/10/31 | 4,285 | 4,375 | 4,250 | 4,360 | 236,200 |
| 2018/10/30 | 4,105 | 4,270 | 4,100 | 4,215 | 618,400 |
| 2018/10/29 | 4,065 | 4,175 | 4,045 | 4,140 | 271,200 |
| 2018/10/26 | 4,055 | 4,170 | 4,020 | 4,035 | 365,400 |
| 2018/10/25 | 4,000 | 4,020 | 3,930 | 3,960 | 228,600 |
| 2018/10/24 | 4,215 | 4,225 | 4,100 | 4,130 | 175,500 |
| 2018/10/23 | 4,260 | 4,260 | 4,140 | 4,150 | 160,200 |
| 2018/10/22 | 4,220 | 4,295 | 4,180 | 4,275 | 139,500 |
| 2018/10/19 | 4,260 | 4,300 | 4,225 | 4,260 | 197,400 |
| 2018/10/18 | 4,370 | 4,405 | 4,325 | 4,325 | 221,800 |
| 2018/10/17 | 4,295 | 4,355 | 4,265 | 4,345 | 236,100 |
| 2018/10/16 | 4,150 | 4,240 | 4,150 | 4,225 | 206,200 |
| 2018/10/15 | 4,200 | 4,205 | 4,125 | 4,150 | 222,400 |
| 2018/10/12 | 4,180 | 4,250 | 4,170 | 4,220 | 202,400 |
| 2018/10/11 | 4,175 | 4,260 | 4,135 | 4,210 | 303,700 |
| 2018/10/10 | 4,355 | 4,460 | 4,345 | 4,355 | 284,500 |
| 2018/10/09 | 4,395 | 4,440 | 4,360 | 4,375 | 342,000 |
| 2018/10/05 | 4,350 | 4,440 | 4,345 | 4,425 | 172,000 |
| 2018/10/04 | 4,390 | 4,435 | 4,360 | 4,380 | 206,000 |
| 2018/10/03 | 4,425 | 4,450 | 4,375 | 4,375 | 184,700 |
| 2018/10/02 | 4,470 | 4,490 | 4,405 | 4,415 | 159,300 |
| 2018/10/01 | 4,435 | 4,465 | 4,390 | 4,445 | 151,100 |
| 2018/09/28 | 4,405 | 4,470 | 4,390 | 4,420 | 160,300 |
| 2018/09/27 | 4,415 | 4,455 | 4,345 | 4,370 | 247,000 |
| 2018/09/26 | 4,400 | 4,445 | 4,385 | 4,435 | 226,100 |
| 2018/09/25 | 4,310 | 4,395 | 4,310 | 4,395 | 355,300 |
| 2018/09/21 | 4,245 | 4,325 | 4,215 | 4,300 | 276,300 |
| 2018/09/20 | 4,165 | 4,195 | 4,105 | 4,190 | 261,700 |
| 2018/09/19 | 4,145 | 4,195 | 4,120 | 4,170 | 223,800 |
| 2018/09/18 | 4,015 | 4,095 | 3,965 | 4,055 | 183,400 |
| 2018/09/14 | 3,905 | 4,000 | 3,905 | 3,980 | 174,400 |
| 2018/09/13 | 3,935 | 3,945 | 3,865 | 3,890 | 161,600 |
| 2018/09/12 | 3,945 | 3,980 | 3,860 | 3,895 | 167,400 |
| 2018/09/11 | 3,940 | 3,975 | 3,895 | 3,950 | 155,200 |
| 2018/09/10 | 3,905 | 3,965 | 3,890 | 3,950 | 180,000 |
| 2018/09/07 | 3,945 | 3,955 | 3,885 | 3,930 | 165,000 |
| 2018/09/06 | 4,005 | 4,030 | 3,970 | 4,000 | 152,100 |
| 2018/09/05 | 4,090 | 4,090 | 3,985 | 4,025 | 155,200 |
| 2018/09/04 | 4,075 | 4,125 | 4,055 | 4,080 | 221,900 |
| 2018/09/03 | 4,120 | 4,140 | 4,035 | 4,060 | 269,400 |
| 2018/08/31 | 4,110 | 4,185 | 4,085 | 4,135 | 293,900 |
| 2018/08/30 | 4,135 | 4,135 | 4,065 | 4,090 | 435,900 |
| 2018/08/29 | 4,000 | 4,090 | 4,000 | 4,065 | 188,600 |
| 2018/08/28 | 4,060 | 4,085 | 3,985 | 3,995 | 149,600 |
| 2018/08/27 | 3,955 | 4,030 | 3,940 | 4,005 | 155,300 |
| 2018/08/24 | 3,950 | 3,965 | 3,910 | 3,940 | 202,800 |
| 2018/08/23 | 3,880 | 3,930 | 3,865 | 3,880 | 246,900 |
| 2018/08/22 | 3,870 | 3,950 | 3,870 | 3,895 | 349,300 |
| 2018/08/21 | 3,835 | 3,885 | 3,790 | 3,800 | 271,000 |
| 2018/08/20 | 3,830 | 3,885 | 3,775 | 3,795 | 245,400 |
| 2018/08/17 | 3,775 | 3,845 | 3,755 | 3,810 | 278,900 |
| 2018/08/16 | 3,655 | 3,730 | 3,620 | 3,705 | 270,500 |
| 2018/08/15 | 3,830 | 3,840 | 3,680 | 3,710 | 225,000 |
| 2018/08/14 | 3,765 | 3,845 | 3,765 | 3,825 | 201,300 |
| 2018/08/13 | 3,890 | 3,895 | 3,720 | 3,750 | 249,300 |
| 2018/08/10 | 3,960 | 3,980 | 3,905 | 3,925 | 170,500 |
| 2018/08/09 | 3,930 | 3,980 | 3,895 | 3,960 | 175,800 |
| 2018/08/08 | 3,930 | 3,970 | 3,910 | 3,940 | 196,600 |
| 2018/08/07 | 3,950 | 3,990 | 3,915 | 3,980 | 107,000 |
| 2018/08/06 | 3,945 | 4,000 | 3,930 | 3,960 | 118,100 |
| 2018/08/03 | 3,970 | 4,015 | 3,930 | 3,975 | 231,200 |
| 2018/08/02 | 3,960 | 3,990 | 3,925 | 3,970 | 325,800 |
| 2018/08/01 | 4,045 | 4,050 | 3,935 | 4,005 | 361,600 |
| 2018/07/31 | 4,180 | 4,230 | 3,970 | 4,085 | 658,900 |
| 2018/07/30 | 3,980 | 4,255 | 3,950 | 4,250 | 911,100 |
| 2018/07/27 | 4,235 | 4,320 | 3,985 | 4,085 | 459,500 |
| 2018/07/26 | 4,215 | 4,275 | 4,215 | 4,255 | 123,400 |
| 2018/07/25 | 4,170 | 4,210 | 4,145 | 4,210 | 117,500 |
| 2018/07/24 | 4,175 | 4,210 | 4,140 | 4,175 | 177,200 |
| 2018/07/23 | 4,170 | 4,190 | 4,080 | 4,105 | 213,500 |
| 2018/07/20 | 4,175 | 4,195 | 4,115 | 4,170 | 151,600 |
| 2018/07/19 | 4,250 | 4,260 | 4,210 | 4,220 | 132,500 |
| 2018/07/18 | 4,340 | 4,340 | 4,215 | 4,230 | 118,900 |
| 2018/07/17 | 4,180 | 4,310 | 4,175 | 4,270 | 218,100 |
| 2018/07/13 | 4,100 | 4,175 | 3,995 | 4,155 | 559,400 |
| 2018/07/12 | 4,200 | 4,215 | 4,100 | 4,115 | 299,800 |
| 2018/07/11 | 4,280 | 4,285 | 4,140 | 4,225 | 211,400 |
| 2018/07/10 | 4,365 | 4,390 | 4,330 | 4,340 | 95,100 |
| 2018/07/09 | 4,310 | 4,340 | 4,275 | 4,330 | 91,700 |
| 2018/07/06 | 4,230 | 4,300 | 4,220 | 4,285 | 199,300 |
| 2018/07/05 | 4,305 | 4,305 | 4,160 | 4,185 | 156,300 |
| 2018/07/04 | 4,230 | 4,345 | 4,215 | 4,235 | 126,700 |
| 2018/07/03 | 4,340 | 4,375 | 4,235 | 4,270 | 228,800 |
| 2018/07/02 | 4,520 | 4,560 | 4,340 | 4,360 | 284,400 |
| 2018/06/29 | 4,565 | 4,585 | 4,470 | 4,505 | 228,600 |
| 2018/06/28 | 4,510 | 4,540 | 4,465 | 4,495 | 204,900 |
| 2018/06/27 | 4,545 | 4,630 | 4,520 | 4,580 | 129,600 |
| 2018/06/26 | 4,540 | 4,590 | 4,505 | 4,585 | 115,200 |
| 2018/06/25 | 4,640 | 4,670 | 4,580 | 4,585 | 173,100 |
| 2018/06/22 | 4,565 | 4,650 | 4,520 | 4,640 | 125,600 |
| 2018/06/21 | 4,570 | 4,665 | 4,520 | 4,625 | 171,700 |
| 2018/06/20 | 4,560 | 4,595 | 4,465 | 4,585 | 203,200 |
| 2018/06/19 | 4,755 | 4,760 | 4,585 | 4,600 | 369,500 |
| 2018/06/18 | 4,850 | 4,850 | 4,785 | 4,825 | 258,600 |
| 2018/06/15 | 4,800 | 4,800 | 4,720 | 4,780 | 249,700 |
| 2018/06/14 | 4,790 | 4,880 | 4,785 | 4,820 | 371,100 |
| 2018/06/13 | 4,655 | 4,765 | 4,655 | 4,750 | 305,000 |
| 2018/06/12 | 4,660 | 4,685 | 4,580 | 4,655 | 268,200 |
| 2018/06/11 | 4,670 | 4,695 | 4,635 | 4,660 | 145,600 |
| 2018/06/08 | 4,800 | 4,810 | 4,700 | 4,705 | 309,200 |
| 2018/06/07 | 4,815 | 4,900 | 4,770 | 4,850 | 577,500 |
| 2018/06/06 | 4,815 | 4,900 | 4,670 | 4,705 | 495,800 |
| 2018/06/05 | 4,565 | 4,695 | 4,565 | 4,675 | 370,500 |
| 2018/06/04 | 4,510 | 4,565 | 4,465 | 4,530 | 139,700 |
| 2018/06/01 | 4,480 | 4,550 | 4,445 | 4,505 | 190,300 |
| 2018/05/31 | 4,495 | 4,520 | 4,425 | 4,475 | 280,700 |
| 2018/05/30 | 4,520 | 4,535 | 4,445 | 4,505 | 358,000 |
| 2018/05/29 | 4,710 | 4,710 | 4,600 | 4,615 | 127,400 |
| 2018/05/28 | 4,725 | 4,725 | 4,640 | 4,680 | 103,300 |
| 2018/05/25 | 4,630 | 4,705 | 4,600 | 4,665 | 226,000 |
| 2018/05/24 | 4,765 | 4,770 | 4,625 | 4,675 | 256,800 |
| 2018/05/23 | 4,845 | 4,885 | 4,795 | 4,825 | 200,700 |
| 2018/05/22 | 4,950 | 4,985 | 4,870 | 4,890 | 124,900 |
| 2018/05/21 | 4,980 | 5,030 | 4,895 | 4,945 | 200,000 |
| 2018/05/18 | 4,915 | 5,080 | 4,915 | 5,000 | 359,300 |
| 2018/05/17 | 4,780 | 4,910 | 4,755 | 4,830 | 252,500 |
| 2018/05/16 | 4,720 | 4,830 | 4,665 | 4,790 | 403,400 |
| 2018/05/15 | 4,835 | 4,835 | 4,770 | 4,780 | 164,200 |
| 2018/05/14 | 4,785 | 4,840 | 4,740 | 4,840 | 175,100 |
| 2018/05/11 | 4,735 | 4,850 | 4,675 | 4,835 | 213,200 |
| 2018/05/10 | 4,705 | 4,750 | 4,630 | 4,730 | 225,700 |
| 2018/05/09 | 4,630 | 4,765 | 4,610 | 4,670 | 309,900 |
| 2018/05/08 | 4,610 | 4,795 | 4,595 | 4,695 | 312,900 |
| 2018/05/07 | 4,720 | 4,765 | 4,515 | 4,595 | 467,500 |
| 2018/05/02 | 4,725 | 4,845 | 4,685 | 4,790 | 256,200 |
| 2018/05/01 | 4,765 | 4,830 | 4,570 | 4,715 | 370,100 |
| 2018/04/27 | 5,090 | 5,100 | 4,780 | 4,810 | 441,400 |
| 2018/04/26 | 5,040 | 5,070 | 5,010 | 5,050 | 178,100 |
| 2018/04/25 | 5,050 | 5,050 | 4,995 | 5,000 | 131,100 |
| 2018/04/24 | 5,100 | 5,240 | 5,050 | 5,120 | 192,100 |
| 2018/04/23 | 4,970 | 5,040 | 4,950 | 5,010 | 133,700 |
| 2018/04/20 | 4,945 | 4,960 | 4,875 | 4,950 | 118,500 |
| 2018/04/19 | 4,970 | 4,975 | 4,890 | 4,920 | 183,700 |
| 2018/04/18 | 4,795 | 4,960 | 4,780 | 4,950 | 209,900 |
| 2018/04/17 | 4,830 | 4,875 | 4,645 | 4,775 | 391,000 |
| 2018/04/16 | 4,900 | 4,925 | 4,850 | 4,900 | 189,000 |
| 2018/04/13 | 4,770 | 4,915 | 4,770 | 4,875 | 287,200 |
| 2018/04/12 | 4,800 | 4,800 | 4,705 | 4,720 | 179,800 |
| 2018/04/11 | 4,805 | 4,910 | 4,780 | 4,815 | 234,800 |
| 2018/04/10 | 4,750 | 4,785 | 4,640 | 4,765 | 284,500 |
| 2018/04/09 | 4,740 | 4,800 | 4,730 | 4,770 | 167,300 |
| 2018/04/06 | 4,805 | 4,855 | 4,770 | 4,775 | 201,400 |
| 2018/04/05 | 4,860 | 4,860 | 4,785 | 4,810 | 202,700 |
| 2018/04/04 | 4,880 | 4,885 | 4,770 | 4,810 | 339,600 |
| 2018/04/03 | 4,805 | 4,855 | 4,740 | 4,835 | 290,200 |
| 2018/04/02 | 4,980 | 5,010 | 4,885 | 4,885 | 213,900 |
| 2018/03/30 | 4,965 | 5,080 | 4,965 | 5,040 | 259,800 |
| 2018/03/29 | 4,870 | 5,010 | 4,870 | 4,895 | 347,900 |
| 2018/03/28 | 4,755 | 4,830 | 4,735 | 4,790 | 268,800 |
| 2018/03/27 | 4,815 | 4,885 | 4,800 | 4,835 | 442,300 |
| 2018/03/26 | 4,820 | 4,820 | 4,705 | 4,800 | 337,400 |
| 2018/03/23 | 4,950 | 4,975 | 4,815 | 4,845 | 218,800 |
| 2018/03/22 | 5,060 | 5,110 | 5,020 | 5,090 | 171,600 |
| 2018/03/20 | 5,050 | 5,150 | 5,030 | 5,110 | 177,300 |
| 2018/03/19 | 5,100 | 5,140 | 5,020 | 5,050 | 109,500 |
| 2018/03/16 | 5,200 | 5,240 | 5,150 | 5,150 | 132,700 |
| 2018/03/15 | 5,190 | 5,220 | 5,050 | 5,190 | 163,700 |
| 2018/03/14 | 5,260 | 5,280 | 5,200 | 5,250 | 147,500 |
| 2018/03/13 | 5,160 | 5,320 | 5,140 | 5,310 | 264,800 |
| 2018/03/12 | 5,250 | 5,290 | 5,200 | 5,260 | 222,400 |
| 2018/03/09 | 5,200 | 5,320 | 5,120 | 5,160 | 295,800 |
| 2018/03/08 | 5,170 | 5,200 | 5,060 | 5,090 | 115,900 |
| 2018/03/07 | 5,110 | 5,190 | 5,070 | 5,140 | 170,700 |
| 2018/03/06 | 5,160 | 5,330 | 5,140 | 5,150 | 173,500 |
| 2018/03/05 | 5,120 | 5,140 | 5,010 | 5,070 | 139,400 |
| 2018/03/02 | 5,130 | 5,200 | 5,090 | 5,170 | 140,900 |
| 2018/03/01 | 5,350 | 5,350 | 5,200 | 5,230 | 165,300 |
| 2018/02/28 | 5,370 | 5,460 | 5,360 | 5,410 | 221,700 |
| 2018/02/27 | 5,430 | 5,440 | 5,350 | 5,380 | 172,800 |
| 2018/02/26 | 5,490 | 5,510 | 5,350 | 5,390 | 160,800 |
| 2018/02/23 | 5,340 | 5,440 | 5,310 | 5,410 | 222,500 |
| 2018/02/22 | 5,470 | 5,510 | 5,280 | 5,330 | 269,400 |
| 2018/02/21 | 5,440 | 5,530 | 5,410 | 5,510 | 322,300 |
| 2018/02/20 | 5,430 | 5,450 | 5,350 | 5,430 | 184,800 |
| 2018/02/19 | 5,410 | 5,450 | 5,350 | 5,440 | 209,500 |
| 2018/02/16 | 5,370 | 5,390 | 5,270 | 5,330 | 229,500 |
| 2018/02/15 | 5,340 | 5,420 | 5,300 | 5,380 | 228,000 |
| 2018/02/14 | 5,300 | 5,310 | 5,160 | 5,250 | 277,600 |
| 2018/02/13 | 5,520 | 5,530 | 5,280 | 5,310 | 288,700 |
| 2018/02/09 | 5,380 | 5,440 | 5,340 | 5,390 | 365,100 |
| 2018/02/08 | 5,610 | 5,680 | 5,560 | 5,630 | 292,000 |
| 2018/02/07 | 5,770 | 5,800 | 5,510 | 5,510 | 444,800 |
| 2018/02/06 | 5,670 | 5,720 | 5,480 | 5,660 | 380,900 |
| 2018/02/05 | 5,880 | 6,060 | 5,880 | 5,970 | 185,900 |
| 2018/02/02 | 6,250 | 6,280 | 6,160 | 6,180 | 224,900 |
| 2018/02/01 | 6,280 | 6,350 | 6,230 | 6,320 | 280,400 |
| 2018/01/31 | 6,240 | 6,310 | 6,120 | 6,180 | 368,100 |
| 2018/01/30 | 6,470 | 6,470 | 6,120 | 6,180 | 537,100 |
| 2018/01/29 | 6,590 | 6,590 | 6,450 | 6,530 | 381,300 |
| 2018/01/26 | 6,750 | 6,920 | 6,580 | 6,600 | 256,300 |
| 2018/01/25 | 6,680 | 6,820 | 6,600 | 6,720 | 187,800 |
| 2018/01/24 | 7,070 | 7,080 | 6,760 | 6,810 | 357,600 |
| 2018/01/23 | 7,040 | 7,180 | 6,980 | 7,140 | 165,000 |
| 2018/01/22 | 6,900 | 7,040 | 6,820 | 7,020 | 290,300 |
| 2018/01/19 | 6,910 | 6,980 | 6,870 | 6,940 | 221,500 |
| 2018/01/18 | 6,940 | 7,000 | 6,810 | 6,850 | 220,000 |
| 2018/01/17 | 6,780 | 6,890 | 6,760 | 6,840 | 196,700 |
| 2018/01/16 | 6,730 | 6,910 | 6,720 | 6,810 | 237,100 |
| 2018/01/15 | 6,830 | 6,840 | 6,660 | 6,730 | 161,800 |
| 2018/01/12 | 6,670 | 6,840 | 6,670 | 6,770 | 290,600 |
| 2018/01/11 | 6,710 | 6,710 | 6,570 | 6,620 | 300,900 |
| 2018/01/10 | 6,850 | 6,920 | 6,760 | 6,780 | 161,000 |
| 2018/01/09 | 6,950 | 6,950 | 6,790 | 6,870 | 237,800 |
| 2018/01/05 | 6,870 | 6,980 | 6,770 | 6,920 | 262,700 |
| 2018/01/04 | 6,480 | 6,780 | 6,470 | 6,770 | 206,000 |