8595 ジャフコグループ(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	8,250	8,420	8,240	8,420	113,600	2,806.67
2003-12-29	7,920	8,190	7,900	8,120	121,100	2,706.67
2003-12-26	7,730	7,910	7,630	7,900	159,100	2,633.33
2003-12-25	7,340	7,650	7,340	7,650	84,600	2,550
2003-12-24	7,530	7,580	7,340	7,400	97,100	2,466.67
2003-12-22	7,420	7,630	7,390	7,630	155,400	2,543.33
2003-12-19	7,420	7,530	7,260	7,340	135,000	2,446.67
2003-12-18	7,480	7,530	7,240	7,350	108,100	2,450
2003-12-17	7,640	7,750	7,340	7,470	197,400	2,490
2003-12-16	7,770	7,810	7,640	7,740	163,200	2,580
2003-12-15	7,930	8,290	7,800	8,270	202,700	2,756.67
2003-12-12	7,650	7,800	7,510	7,630	126,300	2,543.33
2003-12-11	7,400	7,550	7,150	7,450	127,600	2,483.33
2003-12-10	7,600	7,680	7,290	7,400	153,500	2,466.67
2003-12-09	8,040	8,300	7,650	7,800	138,700	2,600
2003-12-08	8,380	8,380	7,860	8,050	123,900	2,683.33
2003-12-05	8,300	8,430	8,290	8,380	90,800	2,793.33
2003-12-04	8,600	8,700	8,360	8,470	119,000	2,823.33
2003-12-03	8,730	8,780	8,580	8,700	110,800	2,900
2003-12-02	8,630	8,880	8,610	8,720	254,000	2,906.67
2003-12-01	7,900	8,490	7,860	8,430	125,900	2,810
2003-11-28	8,370	8,400	8,150	8,170	158,600	2,723.33
2003-11-27	8,400	8,470	8,300	8,380	199,300	2,793.33
2003-11-26	8,180	8,490	8,110	8,300	231,400	2,766.67
2003-11-25	8,200	8,300	7,920	8,010	265,500	2,670
2003-11-21	7,460	7,750	7,370	7,650	140,800	2,550
2003-11-20	7,450	7,550	7,260	7,530	157,500	2,510
2003-11-19	7,200	7,450	7,060	7,150	161,400	2,383.33
2003-11-18	7,170	7,350	7,040	7,300	347,300	2,433.33
2003-11-17	7,720	7,720	6,970	7,070	360,900	2,356.67
2003-11-14	8,270	8,270	7,800	7,930	166,500	2,643.33
2003-11-13	8,000	8,280	7,940	8,070	188,400	2,690
2003-11-12	8,000	8,370	7,590	7,660	227,000	2,553.33
2003-11-11	7,830	8,020	7,520	7,960	277,200	2,653.33
2003-11-10	8,660	8,670	8,050	8,240	164,300	2,746.67
2003-11-07	8,680	8,830	8,550	8,610	98,900	2,870
2003-11-06	9,130	9,130	8,450	8,480	202,700	2,826.67
2003-11-05	9,180	9,200	8,920	9,130	192,200	3,043.33
2003-11-04	9,500	9,660	9,070	9,180	261,600	3,060
2003-10-31	9,500	9,700	9,210	9,400	131,500	3,133.33
2003-10-30	9,670	10,090	9,450	9,600	236,000	3,200
2003-10-29	10,260	10,540	10,060	10,470	364,700	3,490
2003-10-28	9,710	9,930	9,560	9,900	323,800	3,300
2003-10-27	9,100	9,600	9,100	9,450	232,700	3,150
2003-10-24	9,250	9,400	9,000	9,040	325,400	3,013.33
2003-10-23	9,510	9,530	8,800	8,950	489,500	2,983.33
2003-10-22	10,390	10,400	9,980	10,010	203,900	3,336.67
2003-10-21	11,710	11,730	10,200	10,500	272,700	3,500
2003-10-20	11,400	11,700	11,180	11,310	220,600	3,770
2003-10-17	11,300	12,190	11,280	11,900	454,100	3,966.67
2003-10-16	10,200	11,500	10,140	11,500	404,900	3,833.33
2003-10-15	10,620	10,620	10,300	10,400	271,200	3,466.67
2003-10-14	10,130	10,770	10,120	10,600	292,500	3,533.33
2003-10-10	9,700	10,100	9,700	9,850	217,900	3,283.33
2003-10-09	9,700	9,800	9,550	9,660	246,300	3,220
2003-10-08	9,540	10,140	9,520	9,700	384,400	3,233.33
2003-10-07	9,600	9,600	9,440	9,450	139,900	3,150
2003-10-06	9,640	9,700	9,390	9,400	148,800	3,133.33
2003-10-03	9,450	9,550	9,120	9,340	323,200	3,113.33
2003-10-02	8,920	9,550	8,850	9,550	544,500	3,183.33
2003-10-01	8,670	8,710	8,450	8,550	233,100	2,850
2003-09-30	8,800	9,050	8,770	8,770	116,600	2,923.33
2003-09-29	8,970	8,970	8,550	8,700	129,100	2,900
2003-09-26	8,350	8,700	8,290	8,680	210,300	2,893.33
2003-09-25	8,990	9,000	8,360	8,390	314,500	2,796.67
2003-09-24	9,220	9,420	8,800	9,290	210,900	3,096.67
2003-09-22	9,390	9,600	9,150	9,370	276,000	3,123.33
2003-09-19	9,200	9,400	9,200	9,350	229,000	3,116.67
2003-09-18	9,000	9,120	8,950	9,100	219,300	3,033.33
2003-09-17	9,080	9,480	8,980	9,150	364,300	3,050
2003-09-16	8,580	8,870	8,510	8,850	218,500	2,950
2003-09-12	8,350	8,420	8,230	8,300	204,600	2,766.67
2003-09-11	8,360	8,490	8,100	8,140	198,000	2,713.33
2003-09-10	8,650	8,730	8,450	8,660	85,000	2,886.67
2003-09-09	8,630	8,770	8,610	8,750	192,300	2,916.67
2003-09-08	8,330	8,590	8,330	8,480	152,000	2,826.67
2003-09-05	8,500	8,560	8,310	8,430	181,900	2,810
2003-09-04	8,600	8,700	8,440	8,470	312,000	2,823.33
2003-09-03	8,920	9,100	8,320	8,320	461,500	2,773.33
2003-09-02	8,120	9,020	8,040	9,020	398,200	3,006.67
2003-09-01	7,530	8,020	7,440	8,020	244,800	2,673.33
2003-08-29	7,270	7,530	7,250	7,530	82,200	2,510
2003-08-28	7,280	7,300	7,140	7,270	137,500	2,423.33
2003-08-27	7,350	7,420	7,230	7,290	110,400	2,430
2003-08-26	7,290	7,500	7,130	7,450	177,100	2,483.33
2003-08-25	7,410	7,560	7,310	7,390	84,400	2,463.33
2003-08-22	7,600	7,660	7,500	7,580	101,900	2,526.67
2003-08-21	7,310	7,630	7,310	7,540	192,300	2,513.33
2003-08-20	7,850	7,950	7,590	7,600	187,300	2,533.33
2003-08-19	7,800	8,110	7,710	7,950	639,100	2,650
2003-08-18	7,080	7,430	7,060	7,400	170,000	2,466.67
2003-08-15	7,000	7,190	7,000	7,080	177,900	2,360
2003-08-14	6,730	7,080	6,650	7,080	189,500	2,360
2003-08-13	6,540	6,800	6,540	6,730	128,900	2,243.33
2003-08-12	6,600	6,650	6,450	6,510	102,400	2,170
2003-08-11	6,180	6,750	6,170	6,670	153,100	2,223.33
2003-08-08	6,140	6,240	6,050	6,080	115,900	2,026.67
2003-08-07	6,250	6,340	6,130	6,240	112,100	2,080
2003-08-06	6,150	6,420	6,130	6,360	140,100	2,120
2003-08-05	6,360	6,400	6,150	6,190	162,800	2,063.33
2003-08-04	6,560	6,560	6,430	6,450	49,500	2,150
2003-08-01	6,540	6,700	6,540	6,560	73,400	2,186.67
2003-07-31	6,550	6,580	6,330	6,530	137,900	2,176.67
2003-07-30	6,670	6,720	6,550	6,550	49,900	2,183.33
2003-07-29	6,980	6,990	6,750	6,750	58,500	2,250
2003-07-28	6,860	6,900	6,790	6,900	81,400	2,300
2003-07-25	6,870	6,930	6,520	6,670	102,900	2,223.33
2003-07-24	6,790	6,940	6,770	6,860	134,900	2,286.67
2003-07-23	6,700	6,820	6,690	6,800	159,900	2,266.67
2003-07-22	6,800	6,800	6,410	6,500	122,400	2,166.67
2003-07-18	6,630	6,860	6,630	6,700	119,200	2,233.33
2003-07-17	6,940	7,000	6,700	6,730	131,500	2,243.33
2003-07-16	7,550	7,550	7,090	7,200	167,500	2,400
2003-07-15	7,200	7,500	7,200	7,350	197,300	2,450
2003-07-14	7,050	7,110	6,890	6,900	101,900	2,300
2003-07-11	6,970	7,010	6,820	6,890	244,700	2,296.67
2003-07-10	7,340	7,590	7,170	7,370	239,300	2,456.67
2003-07-09	7,890	7,900	7,160	7,420	259,800	2,473.33
2003-07-08	8,200	8,250	7,890	7,970	289,800	2,656.67
2003-07-07	7,180	7,700	7,160	7,700	168,300	2,566.67
2003-07-04	6,960	7,260	6,820	7,240	133,800	2,413.33
2003-07-03	7,600	7,950	7,030	7,100	218,600	2,366.67
2003-07-02	7,180	7,250	7,040	7,170	169,400	2,390
2003-07-01	6,900	7,390	6,900	7,130	380,700	2,376.67
2003-06-30	6,340	6,800	6,270	6,800	272,400	2,266.67
2003-06-27	6,060	6,340	5,960	6,240	291,000	2,080
2003-06-26	5,700	5,910	5,680	5,900	205,600	1,966.67
2003-06-25	5,700	5,880	5,650	5,750	370,600	1,916.67
2003-06-24	6,000	6,000	5,710	5,850	247,300	1,950
2003-06-23	6,070	6,160	5,990	6,140	131,500	2,046.67
2003-06-20	6,060	6,090	6,000	6,070	93,600	2,023.33
2003-06-19	6,250	6,300	6,040	6,120	167,700	2,040
2003-06-18	6,000	6,130	5,940	6,090	296,900	2,030
2003-06-17	5,970	5,980	5,650	5,820	260,400	1,940
2003-06-16	5,760	5,820	5,500	5,500	133,500	1,833.33
2003-06-13	5,940	6,020	5,680	5,950	305,200	1,983.33
2003-06-12	5,600	6,150	5,530	5,930	425,900	1,976.67
2003-06-11	5,300	5,510	5,200	5,380	172,600	1,793.33
2003-06-10	5,330	5,330	5,200	5,250	89,100	1,750
2003-06-09	5,360	5,460	5,300	5,320	402,900	1,773.33
2003-06-06	5,220	5,360	5,220	5,260	259,400	1,753.33
2003-06-05	5,100	5,220	5,100	5,170	269,700	1,723.33
2003-06-04	4,990	5,070	4,940	5,000	177,300	1,666.67
2003-06-03	5,040	5,040	4,900	4,960	201,900	1,653.33
2003-06-02	5,040	5,100	5,020	5,020	313,700	1,673.33
2003-05-30	4,870	5,070	4,770	4,940	516,300	1,646.67
2003-05-29	4,870	4,870	4,800	4,860	114,600	1,620
2003-05-28	4,740	4,870	4,680	4,820	150,600	1,606.67
2003-05-27	4,810	4,810	4,590	4,640	75,400	1,546.67
2003-05-26	4,750	4,840	4,750	4,800	119,200	1,600
2003-05-23	4,700	4,750	4,600	4,650	108,600	1,550
2003-05-22	4,490	4,650	4,490	4,600	80,100	1,533.33
2003-05-21	4,530	4,580	4,460	4,540	62,800	1,513.33
2003-05-20	4,420	4,580	4,420	4,520	77,900	1,506.67
2003-05-19	4,550	4,600	4,390	4,520	133,600	1,506.67
2003-05-16	4,730	4,740	4,620	4,650	92,500	1,550
2003-05-15	4,810	4,820	4,620	4,680	157,300	1,560
2003-05-14	4,810	4,910	4,790	4,860	64,600	1,620
2003-05-13	4,870	4,980	4,750	4,810	183,900	1,603.33
2003-05-12	4,610	4,830	4,580	4,720	160,400	1,573.33
2003-05-09	4,620	4,710	4,530	4,660	87,700	1,553.33
2003-05-08	4,700	4,770	4,670	4,670	94,000	1,556.67
2003-05-07	4,800	4,900	4,740	4,820	142,700	1,606.67
2003-05-06	4,520	4,850	4,520	4,850	190,000	1,616.67
2003-05-02	4,600	4,600	4,420	4,450	102,400	1,483.33
2003-05-01	4,410	4,580	4,400	4,540	178,700	1,513.33
2003-04-30	4,300	4,550	4,270	4,310	179,100	1,436.67
2003-04-28	4,140	4,160	4,050	4,080	33,900	1,360
2003-04-25	4,250	4,280	4,130	4,190	40,400	1,396.67
2003-04-24	4,440	4,480	4,320	4,350	43,500	1,450
2003-04-23	4,260	4,390	4,240	4,390	62,100	1,463.33
2003-04-22	4,500	4,530	4,260	4,260	77,800	1,420
2003-04-21	4,400	4,510	4,320	4,500	75,700	1,500
2003-04-18	4,270	4,350	4,200	4,310	109,500	1,436.67
2003-04-17	4,110	4,190	4,070	4,170	126,100	1,390
2003-04-16	4,110	4,150	4,060	4,060	72,400	1,353.33
2003-04-15	3,950	4,050	3,940	4,010	107,100	1,336.67
2003-04-14	4,010	4,100	3,850	3,940	169,000	1,313.33
2003-04-11	4,110	4,220	4,070	4,070	68,200	1,356.67
2003-04-10	4,150	4,200	4,070	4,140	63,600	1,380
2003-04-09	4,200	4,330	4,170	4,240	65,900	1,413.33
2003-04-08	4,330	4,330	4,210	4,210	92,200	1,403.33
2003-04-07	4,300	4,430	4,150	4,430	102,200	1,476.67
2003-04-04	4,030	4,280	4,030	4,250	142,700	1,416.67
2003-04-03	4,130	4,160	4,000	4,040	99,200	1,346.67
2003-04-02	4,180	4,200	3,960	4,030	142,500	1,343.33
2003-04-01	4,080	4,240	3,980	4,130	129,100	1,376.67
2003-03-31	4,410	4,410	4,090	4,110	174,200	1,370
2003-03-28	4,460	4,590	4,380	4,560	64,700	1,520
2003-03-27	4,580	4,590	4,430	4,470	51,800	1,490
2003-03-26	4,510	4,600	4,500	4,590	43,900	1,530
2003-03-25	4,420	4,590	4,420	4,480	67,500	1,493.33
2003-03-24	4,750	4,800	4,560	4,600	89,800	1,533.33
2003-03-20	4,300	4,620	4,280	4,500	292,100	1,500
2003-03-19	4,750	4,790	4,550	4,670	156,300	1,556.67
2003-03-18	4,700	4,900	4,600	4,800	226,100	1,600
2003-03-17	4,610	4,610	4,380	4,400	84,600	1,466.67
2003-03-14	4,620	4,700	4,610	4,610	200,000	1,536.67
2003-03-13	4,690	4,770	4,520	4,520	69,500	1,506.67
2003-03-12	4,550	4,750	4,550	4,690	122,600	1,563.33
2003-03-11	4,500	4,620	4,420	4,540	235,000	1,513.33
2003-03-10	4,900	5,000	4,560	4,680	126,800	1,560
2003-03-07	5,120	5,150	4,890	4,900	85,000	1,633.33
2003-03-06	5,350	5,410	5,150	5,150	77,000	1,716.67
2003-03-05	5,380	5,500	5,370	5,370	41,400	1,790
2003-03-04	5,460	5,520	5,400	5,480	30,900	1,826.67
2003-03-03	5,340	5,500	5,280	5,430	68,200	1,810
2003-02-28	5,390	5,420	5,220	5,290	81,700	1,763.33
2003-02-27	5,220	5,290	5,100	5,290	133,400	1,763.33
2003-02-26	5,400	5,520	5,310	5,320	95,700	1,773.33
2003-02-25	5,730	5,730	5,500	5,500	132,300	1,833.33
2003-02-24	5,770	5,860	5,750	5,830	101,700	1,943.33
2003-02-21	6,010	6,060	5,870	5,870	48,600	1,956.67
2003-02-20	6,110	6,130	6,040	6,040	82,600	2,013.33
2003-02-19	6,100	6,250	6,090	6,210	160,700	2,070
2003-02-18	5,930	6,140	5,900	6,090	179,500	2,030
2003-02-17	6,000	6,100	5,850	5,890	67,900	1,963.33
2003-02-14	5,870	5,970	5,800	5,900	88,800	1,966.67
2003-02-13	6,100	6,110	5,850	5,860	102,300	1,953.33
2003-02-12	5,890	6,150	5,890	6,100	166,700	2,033.33
2003-02-10	5,840	5,910	5,750	5,880	38,900	1,960
2003-02-07	5,640	5,870	5,600	5,850	79,300	1,950
2003-02-06	5,900	5,930	5,590	5,630	97,000	1,876.67
2003-02-05	5,800	6,040	5,700	5,900	89,300	1,966.67
2003-02-04	5,740	5,980	5,730	5,800	96,000	1,933.33
2003-02-03	5,380	5,730	5,380	5,730	77,700	1,910
2003-01-31	5,280	5,570	5,210	5,480	91,300	1,826.67
2003-01-30	5,120	5,480	5,120	5,480	118,600	1,826.67
2003-01-29	5,630	5,630	5,120	5,140	162,600	1,713.33
2003-01-28	5,540	5,650	5,530	5,580	136,600	1,860
2003-01-27	5,670	5,790	5,490	5,710	352,900	1,903.33
2003-01-24	5,850	6,450	5,840	5,930	758,300	1,976.67
2003-01-23	5,100	5,480	5,060	5,450	180,700	1,816.67
2003-01-22	5,110	5,240	5,010	5,170	220,300	1,723.33
2003-01-21	4,930	5,150	4,930	5,110	109,400	1,703.33
2003-01-20	5,080	5,120	4,890	4,930	120,900	1,643.33
2003-01-17	5,050	5,180	4,950	5,060	86,600	1,686.67
2003-01-16	4,850	5,120	4,770	5,120	206,200	1,706.67
2003-01-15	4,630	4,840	4,550	4,840	81,200	1,613.33
2003-01-14	4,550	4,660	4,500	4,610	101,700	1,536.67
2003-01-10	4,600	4,670	4,480	4,580	97,800	1,526.67
2003-01-09	4,580	4,620	4,430	4,560	170,500	1,520
2003-01-08	4,870	4,920	4,720	4,730	111,800	1,576.67
2003-01-07	5,260	5,280	4,950	4,950	109,400	1,650
2003-01-06	5,280	5,320	5,200	5,240	51,300	1,746.67

分割・併合履歴： [2022-01-28]1株→3株 [1994-03-28]1株→1.2株 [1990-03-27]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8595 ジャフコ グループ(株) の時系列データ [2003年度]

8595 ジャフコグループ(株) の時系列データ [2003年度]