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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,365 | 4,365 | 4,300 | 4,300 | 72,900 |
| 2019/12/27 | 4,320 | 4,380 | 4,320 | 4,355 | 43,300 |
| 2019/12/26 | 4,275 | 4,325 | 4,270 | 4,325 | 59,700 |
| 2019/12/25 | 4,285 | 4,315 | 4,275 | 4,300 | 71,600 |
| 2019/12/24 | 4,330 | 4,355 | 4,285 | 4,300 | 72,300 |
| 2019/12/23 | 4,310 | 4,360 | 4,305 | 4,330 | 60,800 |
| 2019/12/20 | 4,310 | 4,385 | 4,285 | 4,365 | 100,900 |
| 2019/12/19 | 4,290 | 4,315 | 4,265 | 4,280 | 72,300 |
| 2019/12/18 | 4,310 | 4,325 | 4,270 | 4,325 | 62,400 |
| 2019/12/17 | 4,315 | 4,320 | 4,280 | 4,315 | 139,900 |
| 2019/12/16 | 4,295 | 4,340 | 4,275 | 4,315 | 125,400 |
| 2019/12/13 | 4,265 | 4,320 | 4,240 | 4,295 | 156,400 |
| 2019/12/12 | 4,200 | 4,225 | 4,170 | 4,200 | 72,600 |
| 2019/12/11 | 4,195 | 4,195 | 4,145 | 4,170 | 62,800 |
| 2019/12/10 | 4,255 | 4,255 | 4,200 | 4,205 | 55,600 |
| 2019/12/09 | 4,275 | 4,275 | 4,225 | 4,250 | 51,700 |
| 2019/12/06 | 4,195 | 4,225 | 4,150 | 4,225 | 62,700 |
| 2019/12/05 | 4,170 | 4,180 | 4,125 | 4,155 | 66,900 |
| 2019/12/04 | 4,135 | 4,150 | 4,100 | 4,150 | 87,900 |
| 2019/12/03 | 4,175 | 4,175 | 4,125 | 4,150 | 92,400 |
| 2019/12/02 | 4,220 | 4,285 | 4,205 | 4,230 | 60,000 |
| 2019/11/29 | 4,235 | 4,250 | 4,205 | 4,220 | 43,200 |
| 2019/11/28 | 4,245 | 4,275 | 4,195 | 4,220 | 49,800 |
| 2019/11/27 | 4,210 | 4,270 | 4,210 | 4,250 | 89,100 |
| 2019/11/26 | 4,250 | 4,280 | 4,205 | 4,220 | 73,500 |
| 2019/11/25 | 4,175 | 4,230 | 4,150 | 4,220 | 102,400 |
| 2019/11/22 | 4,155 | 4,190 | 4,130 | 4,135 | 88,700 |
| 2019/11/21 | 4,130 | 4,150 | 4,065 | 4,135 | 78,900 |
| 2019/11/20 | 4,200 | 4,200 | 4,135 | 4,160 | 92,700 |
| 2019/11/19 | 4,230 | 4,250 | 4,195 | 4,215 | 74,700 |
| 2019/11/18 | 4,230 | 4,245 | 4,205 | 4,220 | 62,900 |
| 2019/11/15 | 4,160 | 4,250 | 4,145 | 4,230 | 114,000 |
| 2019/11/14 | 4,205 | 4,225 | 4,150 | 4,165 | 87,100 |
| 2019/11/13 | 4,205 | 4,205 | 4,145 | 4,150 | 69,600 |
| 2019/11/12 | 4,225 | 4,230 | 4,180 | 4,210 | 73,000 |
| 2019/11/11 | 4,230 | 4,260 | 4,210 | 4,225 | 103,100 |
| 2019/11/08 | 4,240 | 4,245 | 4,195 | 4,235 | 91,700 |
| 2019/11/07 | 4,195 | 4,230 | 4,160 | 4,180 | 127,900 |
| 2019/11/06 | 4,285 | 4,300 | 4,235 | 4,265 | 135,000 |
| 2019/11/05 | 4,200 | 4,255 | 4,170 | 4,235 | 156,000 |
| 2019/11/01 | 4,030 | 4,125 | 4,015 | 4,095 | 90,700 |
| 2019/10/31 | 4,085 | 4,105 | 4,030 | 4,095 | 135,800 |
| 2019/10/30 | 4,050 | 4,085 | 3,990 | 4,055 | 200,000 |
| 2019/10/29 | 4,050 | 4,085 | 4,035 | 4,050 | 163,600 |
| 2019/10/28 | 4,020 | 4,050 | 4,005 | 4,030 | 94,100 |
| 2019/10/25 | 3,980 | 4,020 | 3,950 | 4,015 | 187,700 |
| 2019/10/24 | 4,115 | 4,130 | 3,905 | 4,000 | 380,800 |
| 2019/10/23 | 4,290 | 4,330 | 4,205 | 4,255 | 170,100 |
| 2019/10/21 | 4,325 | 4,385 | 4,315 | 4,350 | 129,900 |
| 2019/10/18 | 4,250 | 4,310 | 4,245 | 4,255 | 83,900 |
| 2019/10/17 | 4,230 | 4,270 | 4,175 | 4,205 | 82,500 |
| 2019/10/16 | 4,290 | 4,315 | 4,260 | 4,270 | 77,400 |
| 2019/10/15 | 4,240 | 4,295 | 4,225 | 4,240 | 112,000 |
| 2019/10/11 | 4,160 | 4,175 | 4,130 | 4,145 | 90,200 |
| 2019/10/10 | 4,130 | 4,130 | 4,040 | 4,105 | 66,300 |
| 2019/10/09 | 4,090 | 4,155 | 4,065 | 4,155 | 91,200 |
| 2019/10/08 | 4,070 | 4,125 | 4,070 | 4,100 | 59,200 |
| 2019/10/07 | 4,025 | 4,055 | 4,020 | 4,045 | 50,200 |
| 2019/10/04 | 4,020 | 4,040 | 3,985 | 4,010 | 83,700 |
| 2019/10/03 | 4,030 | 4,075 | 4,025 | 4,060 | 71,200 |
| 2019/10/02 | 4,055 | 4,135 | 4,055 | 4,130 | 72,400 |
| 2019/10/01 | 4,090 | 4,150 | 4,070 | 4,090 | 65,300 |
| 2019/09/30 | 4,105 | 4,160 | 4,040 | 4,080 | 108,300 |
| 2019/09/27 | 4,140 | 4,165 | 4,095 | 4,130 | 71,500 |
| 2019/09/26 | 4,160 | 4,235 | 4,160 | 4,185 | 100,200 |
| 2019/09/25 | 4,030 | 4,095 | 3,985 | 4,090 | 123,800 |
| 2019/09/24 | 4,055 | 4,110 | 4,035 | 4,070 | 60,100 |
| 2019/09/20 | 4,105 | 4,105 | 4,040 | 4,055 | 83,300 |
| 2019/09/19 | 4,135 | 4,165 | 4,100 | 4,110 | 126,800 |
| 2019/09/18 | 4,150 | 4,180 | 4,120 | 4,140 | 99,200 |
| 2019/09/17 | 4,160 | 4,180 | 4,085 | 4,180 | 101,400 |
| 2019/09/13 | 4,215 | 4,215 | 4,080 | 4,180 | 146,700 |
| 2019/09/12 | 4,215 | 4,235 | 4,135 | 4,180 | 118,400 |
| 2019/09/11 | 4,060 | 4,200 | 4,060 | 4,185 | 169,600 |
| 2019/09/10 | 3,960 | 4,035 | 3,955 | 4,020 | 104,000 |
| 2019/09/09 | 3,890 | 3,930 | 3,850 | 3,915 | 71,600 |
| 2019/09/06 | 3,865 | 3,895 | 3,840 | 3,860 | 110,500 |
| 2019/09/05 | 3,740 | 3,855 | 3,735 | 3,815 | 151,500 |
| 2019/09/04 | 3,685 | 3,710 | 3,670 | 3,675 | 42,600 |
| 2019/09/03 | 3,655 | 3,720 | 3,650 | 3,700 | 41,900 |
| 2019/09/02 | 3,705 | 3,760 | 3,640 | 3,645 | 65,300 |
| 2019/08/30 | 3,670 | 3,735 | 3,660 | 3,720 | 73,400 |
| 2019/08/29 | 3,560 | 3,625 | 3,525 | 3,600 | 120,500 |
| 2019/08/28 | 3,690 | 3,690 | 3,550 | 3,575 | 106,800 |
| 2019/08/27 | 3,700 | 3,700 | 3,640 | 3,670 | 106,500 |
| 2019/08/26 | 3,625 | 3,710 | 3,620 | 3,665 | 107,300 |
| 2019/08/23 | 3,730 | 3,740 | 3,715 | 3,730 | 35,200 |
| 2019/08/22 | 3,715 | 3,750 | 3,710 | 3,720 | 74,600 |
| 2019/08/21 | 3,650 | 3,725 | 3,640 | 3,705 | 65,100 |
| 2019/08/20 | 3,700 | 3,720 | 3,690 | 3,720 | 35,000 |
| 2019/08/19 | 3,680 | 3,710 | 3,660 | 3,695 | 49,300 |
| 2019/08/16 | 3,645 | 3,695 | 3,610 | 3,690 | 61,100 |
| 2019/08/15 | 3,650 | 3,675 | 3,625 | 3,660 | 94,600 |
| 2019/08/14 | 3,755 | 3,760 | 3,705 | 3,745 | 102,300 |
| 2019/08/13 | 3,780 | 3,785 | 3,665 | 3,715 | 131,200 |
| 2019/08/09 | 3,865 | 3,870 | 3,830 | 3,840 | 77,700 |
| 2019/08/08 | 3,930 | 3,945 | 3,870 | 3,875 | 120,600 |
| 2019/08/07 | 3,980 | 3,990 | 3,940 | 3,955 | 150,800 |
| 2019/08/06 | 3,790 | 3,950 | 3,775 | 3,940 | 159,900 |
| 2019/08/05 | 3,985 | 4,010 | 3,865 | 3,925 | 124,600 |
| 2019/08/02 | 4,020 | 4,040 | 3,940 | 3,955 | 145,800 |
| 2019/08/01 | 4,120 | 4,190 | 4,115 | 4,145 | 119,100 |
| 2019/07/31 | 4,050 | 4,080 | 4,005 | 4,065 | 387,500 |
| 2019/07/30 | 4,090 | 4,170 | 4,090 | 4,130 | 118,600 |
| 2019/07/29 | 4,100 | 4,110 | 4,015 | 4,020 | 82,700 |
| 2019/07/26 | 4,100 | 4,125 | 4,015 | 4,105 | 119,500 |
| 2019/07/25 | 4,140 | 4,275 | 4,095 | 4,140 | 223,400 |
| 2019/07/24 | 4,300 | 4,340 | 3,900 | 4,080 | 499,900 |
| 2019/07/23 | 4,080 | 4,130 | 4,060 | 4,115 | 62,500 |
| 2019/07/22 | 4,095 | 4,110 | 4,045 | 4,050 | 71,700 |
| 2019/07/19 | 4,065 | 4,135 | 4,035 | 4,130 | 84,600 |
| 2019/07/18 | 4,060 | 4,100 | 4,025 | 4,045 | 124,900 |
| 2019/07/17 | 4,090 | 4,130 | 4,060 | 4,100 | 100,200 |
| 2019/07/16 | 4,140 | 4,145 | 4,100 | 4,105 | 71,400 |
| 2019/07/12 | 4,200 | 4,210 | 4,105 | 4,115 | 60,400 |
| 2019/07/11 | 4,155 | 4,170 | 4,135 | 4,165 | 80,000 |
| 2019/07/10 | 4,165 | 4,190 | 4,145 | 4,155 | 71,900 |
| 2019/07/09 | 4,140 | 4,220 | 4,130 | 4,190 | 150,800 |
| 2019/07/08 | 4,095 | 4,115 | 4,070 | 4,105 | 74,100 |
| 2019/07/05 | 4,115 | 4,125 | 4,080 | 4,105 | 78,500 |
| 2019/07/04 | 4,125 | 4,135 | 4,095 | 4,115 | 76,900 |
| 2019/07/03 | 4,135 | 4,150 | 4,100 | 4,105 | 129,900 |
| 2019/07/02 | 4,055 | 4,150 | 4,055 | 4,145 | 110,800 |
| 2019/07/01 | 4,020 | 4,050 | 3,990 | 4,030 | 131,100 |
| 2019/06/28 | 3,940 | 3,960 | 3,920 | 3,945 | 83,800 |
| 2019/06/27 | 3,965 | 3,985 | 3,940 | 3,945 | 91,100 |
| 2019/06/26 | 3,875 | 3,910 | 3,860 | 3,900 | 110,300 |
| 2019/06/25 | 3,940 | 3,965 | 3,880 | 3,910 | 159,400 |
| 2019/06/24 | 3,955 | 3,985 | 3,950 | 3,965 | 51,500 |
| 2019/06/21 | 3,965 | 4,015 | 3,930 | 3,960 | 183,300 |
| 2019/06/20 | 3,930 | 3,980 | 3,910 | 3,965 | 195,800 |
| 2019/06/19 | 3,885 | 3,965 | 3,875 | 3,925 | 89,200 |
| 2019/06/18 | 3,845 | 3,860 | 3,820 | 3,835 | 81,100 |
| 2019/06/17 | 3,865 | 3,865 | 3,815 | 3,825 | 101,900 |
| 2019/06/14 | 3,885 | 3,915 | 3,835 | 3,890 | 124,000 |
| 2019/06/13 | 3,895 | 3,910 | 3,790 | 3,815 | 105,400 |
| 2019/06/12 | 3,940 | 3,945 | 3,900 | 3,900 | 51,900 |
| 2019/06/11 | 3,880 | 3,960 | 3,870 | 3,940 | 81,500 |
| 2019/06/10 | 3,910 | 3,925 | 3,885 | 3,895 | 60,900 |
| 2019/06/07 | 3,915 | 3,915 | 3,865 | 3,880 | 47,900 |
| 2019/06/06 | 3,885 | 3,910 | 3,870 | 3,885 | 68,400 |
| 2019/06/05 | 3,915 | 3,955 | 3,880 | 3,905 | 68,300 |
| 2019/06/04 | 3,785 | 3,860 | 3,775 | 3,850 | 58,600 |
| 2019/06/03 | 3,825 | 3,855 | 3,760 | 3,785 | 99,200 |
| 2019/05/31 | 3,900 | 3,910 | 3,860 | 3,880 | 125,700 |
| 2019/05/30 | 3,870 | 3,935 | 3,870 | 3,920 | 68,700 |
| 2019/05/29 | 3,870 | 3,885 | 3,840 | 3,875 | 114,200 |
| 2019/05/28 | 3,925 | 3,950 | 3,920 | 3,940 | 70,100 |
| 2019/05/27 | 3,935 | 3,965 | 3,925 | 3,925 | 53,900 |
| 2019/05/24 | 3,850 | 3,930 | 3,835 | 3,920 | 108,600 |
| 2019/05/23 | 3,905 | 3,910 | 3,870 | 3,875 | 86,300 |
| 2019/05/22 | 3,915 | 3,980 | 3,895 | 3,955 | 128,200 |
| 2019/05/21 | 3,820 | 3,890 | 3,810 | 3,875 | 82,800 |
| 2019/05/20 | 3,815 | 3,860 | 3,810 | 3,830 | 56,200 |
| 2019/05/17 | 3,825 | 3,830 | 3,750 | 3,820 | 186,700 |
| 2019/05/16 | 3,885 | 3,885 | 3,785 | 3,790 | 159,400 |
| 2019/05/15 | 3,950 | 3,970 | 3,895 | 3,900 | 163,300 |
| 2019/05/14 | 3,830 | 3,950 | 3,795 | 3,930 | 226,300 |
| 2019/05/13 | 3,960 | 4,025 | 3,925 | 3,985 | 78,300 |
| 2019/05/10 | 4,010 | 4,100 | 3,995 | 4,025 | 107,100 |
| 2019/05/09 | 4,035 | 4,060 | 3,975 | 4,055 | 153,700 |
| 2019/05/08 | 4,020 | 4,105 | 3,985 | 4,100 | 120,200 |
| 2019/05/07 | 4,215 | 4,215 | 4,075 | 4,090 | 175,900 |
| 2019/04/26 | 4,195 | 4,210 | 4,085 | 4,185 | 218,300 |
| 2019/04/25 | 4,280 | 4,310 | 4,135 | 4,270 | 299,100 |
| 2019/04/24 | 4,325 | 4,540 | 4,255 | 4,510 | 481,400 |
| 2019/04/23 | 4,325 | 4,350 | 4,305 | 4,305 | 86,700 |
| 2019/04/22 | 4,320 | 4,325 | 4,270 | 4,280 | 74,100 |
| 2019/04/19 | 4,340 | 4,370 | 4,310 | 4,310 | 74,600 |
| 2019/04/18 | 4,335 | 4,345 | 4,250 | 4,275 | 70,000 |
| 2019/04/17 | 4,250 | 4,370 | 4,245 | 4,340 | 143,700 |
| 2019/04/16 | 4,225 | 4,270 | 4,200 | 4,210 | 97,000 |
| 2019/04/15 | 4,190 | 4,220 | 4,155 | 4,220 | 131,000 |
| 2019/04/12 | 4,080 | 4,085 | 4,025 | 4,050 | 86,000 |
| 2019/04/11 | 4,060 | 4,080 | 4,025 | 4,035 | 71,600 |
| 2019/04/10 | 4,045 | 4,100 | 4,035 | 4,095 | 63,200 |
| 2019/04/09 | 4,130 | 4,130 | 4,050 | 4,075 | 66,400 |
| 2019/04/08 | 4,165 | 4,175 | 4,095 | 4,100 | 67,000 |
| 2019/04/05 | 4,125 | 4,155 | 4,115 | 4,155 | 71,800 |
| 2019/04/04 | 4,150 | 4,190 | 4,125 | 4,130 | 88,700 |
| 2019/04/03 | 4,070 | 4,140 | 4,060 | 4,130 | 109,100 |
| 2019/04/02 | 4,090 | 4,120 | 4,045 | 4,050 | 82,100 |
| 2019/04/01 | 4,050 | 4,110 | 4,045 | 4,065 | 114,500 |
| 2019/03/29 | 3,945 | 3,975 | 3,885 | 3,965 | 111,500 |
| 2019/03/28 | 3,920 | 3,935 | 3,880 | 3,880 | 203,100 |
| 2019/03/27 | 3,985 | 4,030 | 3,970 | 4,025 | 135,200 |
| 2019/03/26 | 4,025 | 4,075 | 4,000 | 4,075 | 202,900 |
| 2019/03/25 | 4,045 | 4,045 | 3,945 | 3,990 | 137,000 |
| 2019/03/22 | 4,085 | 4,100 | 4,050 | 4,095 | 112,200 |
| 2019/03/20 | 4,080 | 4,090 | 4,050 | 4,080 | 108,600 |
| 2019/03/19 | 4,075 | 4,140 | 4,030 | 4,110 | 126,900 |
| 2019/03/18 | 4,010 | 4,085 | 3,995 | 4,075 | 137,900 |
| 2019/03/15 | 3,850 | 4,025 | 3,850 | 4,000 | 428,800 |
| 2019/03/14 | 3,825 | 3,890 | 3,820 | 3,855 | 119,800 |
| 2019/03/13 | 3,795 | 3,825 | 3,765 | 3,795 | 232,400 |
| 2019/03/12 | 3,770 | 3,830 | 3,770 | 3,810 | 115,200 |
| 2019/03/11 | 3,760 | 3,780 | 3,715 | 3,750 | 83,500 |
| 2019/03/08 | 3,820 | 3,830 | 3,710 | 3,750 | 206,000 |
| 2019/03/07 | 3,895 | 3,905 | 3,850 | 3,890 | 120,400 |
| 2019/03/06 | 3,890 | 3,920 | 3,865 | 3,900 | 128,400 |
| 2019/03/05 | 3,940 | 3,945 | 3,910 | 3,925 | 80,400 |
| 2019/03/04 | 3,970 | 3,995 | 3,935 | 3,995 | 97,500 |
| 2019/03/01 | 3,920 | 3,940 | 3,905 | 3,920 | 69,200 |
| 2019/02/28 | 3,930 | 3,935 | 3,890 | 3,900 | 99,300 |
| 2019/02/27 | 3,930 | 3,945 | 3,900 | 3,930 | 81,300 |
| 2019/02/26 | 3,935 | 3,945 | 3,885 | 3,930 | 78,800 |
| 2019/02/25 | 3,960 | 3,965 | 3,900 | 3,925 | 56,800 |
| 2019/02/22 | 3,855 | 3,910 | 3,835 | 3,895 | 109,100 |
| 2019/02/21 | 3,925 | 3,925 | 3,860 | 3,860 | 110,000 |
| 2019/02/20 | 3,940 | 3,970 | 3,925 | 3,950 | 120,200 |
| 2019/02/19 | 3,895 | 3,935 | 3,875 | 3,900 | 105,000 |
| 2019/02/18 | 3,870 | 3,895 | 3,820 | 3,890 | 99,400 |
| 2019/02/15 | 3,765 | 3,765 | 3,710 | 3,765 | 85,200 |
| 2019/02/14 | 3,810 | 3,825 | 3,775 | 3,800 | 60,900 |
| 2019/02/13 | 3,800 | 3,825 | 3,750 | 3,810 | 100,600 |
| 2019/02/12 | 3,630 | 3,755 | 3,615 | 3,745 | 152,600 |
| 2019/02/08 | 3,705 | 3,725 | 3,640 | 3,650 | 102,800 |
| 2019/02/07 | 3,805 | 3,820 | 3,755 | 3,770 | 69,000 |
| 2019/02/06 | 3,800 | 3,825 | 3,770 | 3,815 | 114,400 |
| 2019/02/05 | 3,785 | 3,835 | 3,770 | 3,800 | 79,400 |
| 2019/02/04 | 3,775 | 3,815 | 3,770 | 3,790 | 133,700 |
| 2019/02/01 | 3,835 | 3,835 | 3,740 | 3,760 | 136,100 |
| 2019/01/31 | 3,750 | 3,825 | 3,750 | 3,810 | 210,800 |
| 2019/01/30 | 3,745 | 3,760 | 3,705 | 3,705 | 151,300 |
| 2019/01/29 | 3,785 | 3,785 | 3,725 | 3,780 | 124,100 |
| 2019/01/28 | 3,810 | 3,835 | 3,750 | 3,805 | 136,300 |
| 2019/01/25 | 3,710 | 3,835 | 3,710 | 3,775 | 210,600 |
| 2019/01/24 | 3,670 | 3,725 | 3,670 | 3,710 | 99,600 |
| 2019/01/23 | 3,670 | 3,710 | 3,635 | 3,685 | 79,200 |
| 2019/01/22 | 3,780 | 3,780 | 3,705 | 3,720 | 67,400 |
| 2019/01/21 | 3,790 | 3,790 | 3,745 | 3,755 | 64,900 |
| 2019/01/18 | 3,665 | 3,735 | 3,650 | 3,720 | 68,000 |
| 2019/01/17 | 3,700 | 3,715 | 3,615 | 3,635 | 112,500 |
| 2019/01/16 | 3,650 | 3,665 | 3,600 | 3,630 | 122,200 |
| 2019/01/15 | 3,575 | 3,615 | 3,520 | 3,600 | 135,200 |
| 2019/01/11 | 3,590 | 3,645 | 3,565 | 3,610 | 153,000 |
| 2019/01/10 | 3,545 | 3,560 | 3,500 | 3,520 | 121,900 |
| 2019/01/09 | 3,625 | 3,645 | 3,580 | 3,590 | 139,400 |
| 2019/01/08 | 3,565 | 3,635 | 3,555 | 3,590 | 107,100 |
| 2019/01/07 | 3,560 | 3,630 | 3,545 | 3,550 | 165,300 |
| 2019/01/04 | 3,390 | 3,495 | 3,360 | 3,470 | 181,400 |