8595 ジャフコグループ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	6,950	7,000	6,920	6,960	48,500	2,320
2004-12-29	6,970	7,080	6,900	6,940	277,400	2,313.33
2004-12-28	6,780	6,950	6,770	6,890	117,300	2,296.67
2004-12-27	6,770	6,840	6,770	6,840	117,900	2,280
2004-12-24	6,830	6,910	6,800	6,860	208,800	2,286.67
2004-12-22	6,690	6,810	6,680	6,790	380,700	2,263.33
2004-12-21	6,580	6,700	6,550	6,630	381,100	2,210
2004-12-20	6,410	6,570	6,400	6,500	243,800	2,166.67
2004-12-17	6,320	6,460	6,300	6,360	92,600	2,120
2004-12-16	6,430	6,440	6,280	6,360	134,000	2,120
2004-12-15	6,340	6,520	6,340	6,470	287,400	2,156.67
2004-12-14	6,240	6,300	6,140	6,300	144,600	2,100
2004-12-13	6,220	6,280	6,200	6,240	143,000	2,080
2004-12-10	6,450	6,450	6,120	6,120	222,300	2,040
2004-12-09	6,450	6,470	6,350	6,450	233,300	2,150
2004-12-08	6,310	6,470	6,230	6,450	148,700	2,150
2004-12-07	6,580	6,600	6,410	6,410	127,100	2,136.67
2004-12-06	6,560	6,600	6,460	6,570	203,000	2,190
2004-12-03	6,450	6,610	6,420	6,550	367,300	2,183.33
2004-12-02	6,310	6,430	6,260	6,430	260,800	2,143.33
2004-12-01	6,120	6,180	6,090	6,110	153,900	2,036.67
2004-11-30	6,180	6,250	6,120	6,210	169,500	2,070
2004-11-29	6,200	6,320	6,200	6,260	137,000	2,086.67
2004-11-26	6,270	6,310	6,200	6,230	120,000	2,076.67
2004-11-25	6,280	6,280	6,180	6,240	155,300	2,080
2004-11-24	6,200	6,240	6,020	6,190	411,100	2,063.33
2004-11-22	6,200	6,220	6,140	6,180	157,300	2,060
2004-11-19	6,420	6,470	6,300	6,350	188,200	2,116.67
2004-11-18	6,470	6,650	6,430	6,460	609,900	2,153.33
2004-11-17	6,260	6,340	6,220	6,280	244,900	2,093.33
2004-11-16	6,310	6,440	6,270	6,360	528,200	2,120
2004-11-15	6,050	6,260	6,010	6,210	406,100	2,070
2004-11-12	5,760	5,910	5,750	5,890	140,700	1,963.33
2004-11-11	5,870	5,910	5,670	5,700	130,200	1,900
2004-11-10	5,800	5,890	5,800	5,860	107,800	1,953.33
2004-11-09	5,800	5,890	5,760	5,800	167,800	1,933.33
2004-11-08	5,900	5,920	5,830	5,830	228,800	1,943.33
2004-11-05	5,850	5,900	5,820	5,880	310,400	1,960
2004-11-04	5,780	5,800	5,680	5,680	452,400	1,893.33
2004-11-02	5,460	5,580	5,420	5,510	192,800	1,836.67
2004-11-01	5,400	5,500	5,310	5,360	177,300	1,786.67
2004-10-29	5,480	5,530	5,410	5,450	140,000	1,816.67
2004-10-28	5,440	5,450	5,350	5,430	158,300	1,810
2004-10-27	5,410	5,470	5,310	5,340	382,700	1,780
2004-10-26	5,240	5,300	5,190	5,210	287,100	1,736.67
2004-10-25	5,220	5,280	5,160	5,240	320,600	1,746.67
2004-10-22	5,360	5,450	5,290	5,390	197,400	1,796.67
2004-10-21	5,510	5,530	5,350	5,380	231,200	1,793.33
2004-10-20	5,610	5,630	5,490	5,510	170,000	1,836.67
2004-10-19	5,570	5,660	5,550	5,600	141,700	1,866.67
2004-10-18	5,580	5,580	5,500	5,540	87,300	1,846.67
2004-10-15	5,550	5,580	5,480	5,580	237,300	1,860
2004-10-14	5,630	5,660	5,560	5,590	206,400	1,863.33
2004-10-13	5,840	5,870	5,700	5,730	234,800	1,910
2004-10-12	5,900	5,960	5,820	5,890	200,400	1,963.33
2004-10-08	5,900	5,950	5,840	5,850	131,500	1,950
2004-10-07	6,120	6,130	5,980	5,980	199,600	1,993.33
2004-10-06	5,990	6,070	5,910	6,070	160,900	2,023.33
2004-10-05	6,080	6,090	5,970	6,020	347,300	2,006.67
2004-10-04	6,020	6,080	5,940	6,060	309,300	2,020
2004-10-01	5,900	5,930	5,790	5,840	257,900	1,946.67
2004-09-30	5,650	5,820	5,560	5,800	295,800	1,933.33
2004-09-29	5,510	5,550	5,360	5,450	411,900	1,816.67
2004-09-28	5,520	5,570	5,340	5,470	567,200	1,823.33
2004-09-27	5,750	5,770	5,560	5,700	313,200	1,900
2004-09-24	5,860	5,880	5,810	5,850	195,900	1,950
2004-09-22	6,070	6,070	5,850	5,950	341,400	1,983.33
2004-09-21	6,160	6,160	6,010	6,060	355,200	2,020
2004-09-17	6,300	6,300	6,170	6,180	297,300	2,060
2004-09-16	6,350	6,410	6,320	6,330	148,700	2,110
2004-09-15	6,540	6,540	6,350	6,530	172,100	2,176.67
2004-09-14	6,640	6,700	6,510	6,590	95,800	2,196.67
2004-09-13	6,630	6,640	6,490	6,610	97,000	2,203.33
2004-09-10	6,490	6,550	6,380	6,450	199,500	2,150
2004-09-09	6,710	6,730	6,530	6,550	119,000	2,183.33
2004-09-08	6,830	6,880	6,720	6,720	73,800	2,240
2004-09-07	6,840	6,880	6,700	6,790	99,500	2,263.33
2004-09-06	6,670	6,850	6,630	6,850	104,100	2,283.33
2004-09-03	6,890	6,930	6,610	6,620	262,000	2,206.67
2004-09-02	6,820	6,900	6,790	6,880	256,500	2,293.33
2004-09-01	6,630	6,780	6,590	6,740	163,300	2,246.67
2004-08-31	6,710	6,710	6,520	6,640	112,200	2,213.33
2004-08-30	6,700	6,790	6,670	6,700	117,600	2,233.33
2004-08-27	6,730	6,740	6,600	6,630	118,300	2,210
2004-08-26	6,680	6,850	6,680	6,750	276,200	2,250
2004-08-25	6,350	6,600	6,250	6,580	190,900	2,193.33
2004-08-24	6,460	6,510	6,290	6,360	106,100	2,120
2004-08-23	6,480	6,530	6,440	6,460	78,500	2,153.33
2004-08-20	6,400	6,440	6,340	6,410	118,400	2,136.67
2004-08-19	6,290	6,470	6,230	6,440	212,900	2,146.67
2004-08-18	6,120	6,210	6,010	6,150	140,800	2,050
2004-08-17	6,160	6,250	6,080	6,150	188,500	2,050
2004-08-16	6,130	6,170	5,910	5,960	223,000	1,986.67
2004-08-13	6,300	6,350	6,160	6,210	176,100	2,070
2004-08-12	6,540	6,690	6,400	6,460	108,800	2,153.33
2004-08-11	6,720	6,750	6,560	6,620	155,600	2,206.67
2004-08-10	6,320	6,590	6,290	6,520	276,500	2,173.33
2004-08-09	6,200	6,350	6,090	6,310	274,200	2,103.33
2004-08-06	6,350	6,440	6,290	6,400	205,800	2,133.33
2004-08-05	6,470	6,590	6,370	6,550	215,100	2,183.33
2004-08-04	6,510	6,510	6,240	6,470	325,900	2,156.67
2004-08-03	6,650	6,700	6,520	6,610	165,300	2,203.33
2004-08-02	6,790	6,790	6,550	6,590	281,800	2,196.67
2004-07-30	6,730	6,860	6,710	6,790	80,100	2,263.33
2004-07-29	6,880	6,880	6,580	6,630	298,700	2,210
2004-07-28	6,860	6,900	6,570	6,780	558,100	2,260
2004-07-27	7,000	7,020	6,780	6,790	247,100	2,263.33
2004-07-26	7,120	7,200	7,040	7,090	148,500	2,363.33
2004-07-23	7,310	7,320	7,140	7,170	151,500	2,390
2004-07-22	7,350	7,400	7,260	7,350	113,000	2,450
2004-07-21	7,380	7,450	7,260	7,390	124,000	2,463.33
2004-07-20	7,260	7,340	7,200	7,310	148,100	2,436.67
2004-07-16	7,340	7,540	7,210	7,460	146,200	2,486.67
2004-07-15	7,480	7,550	7,280	7,350	199,400	2,450
2004-07-14	7,760	7,770	7,460	7,460	186,200	2,486.67
2004-07-13	7,620	7,700	7,490	7,580	105,800	2,526.67
2004-07-12	7,630	7,830	7,630	7,720	223,200	2,573.33
2004-07-09	7,370	7,520	7,350	7,500	180,900	2,500
2004-07-08	7,440	7,600	7,230	7,270	252,900	2,423.33
2004-07-07	7,400	7,500	7,360	7,430	472,600	2,476.67
2004-07-06	7,830	7,850	7,510	7,530	237,400	2,510
2004-07-05	7,880	7,930	7,750	7,810	201,100	2,603.33
2004-07-02	8,200	8,200	7,960	8,080	224,200	2,693.33
2004-07-01	8,490	8,520	8,330	8,330	301,600	2,776.67
2004-06-30	8,420	8,420	8,290	8,330	225,400	2,776.67
2004-06-29	8,400	8,530	8,290	8,440	451,400	2,813.33
2004-06-28	8,100	8,300	8,080	8,300	320,900	2,766.67
2004-06-25	8,000	8,100	7,850	8,010	108,400	2,670
2004-06-24	7,900	8,010	7,760	8,000	122,500	2,666.67
2004-06-23	8,190	8,190	7,760	7,860	165,500	2,620
2004-06-22	8,150	8,200	7,950	8,100	159,900	2,700
2004-06-21	8,250	8,310	8,140	8,310	175,800	2,770
2004-06-18	8,400	8,430	8,110	8,310	621,900	2,770
2004-06-17	7,870	8,280	7,850	8,200	650,500	2,733.33
2004-06-16	7,640	7,850	7,610	7,840	227,600	2,613.33
2004-06-15	7,620	7,680	7,440	7,540	242,900	2,513.33
2004-06-14	7,790	7,830	7,550	7,610	296,100	2,536.67
2004-06-11	7,970	7,990	7,710	7,890	482,200	2,630
2004-06-10	7,510	7,870	7,510	7,870	350,300	2,623.33
2004-06-09	7,530	7,580	7,430	7,510	157,000	2,503.33
2004-06-08	7,680	7,720	7,520	7,630	445,900	2,543.33
2004-06-07	7,150	7,450	7,100	7,410	260,800	2,470
2004-06-04	7,120	7,160	6,990	7,140	195,500	2,380
2004-06-03	7,390	7,390	7,030	7,070	215,200	2,356.67
2004-06-02	7,590	7,590	7,220	7,370	184,800	2,456.67
2004-06-01	7,450	7,560	7,390	7,520	157,600	2,506.67
2004-05-31	7,490	7,490	7,220	7,370	240,900	2,456.67
2004-05-28	7,410	7,620	7,340	7,600	264,000	2,533.33
2004-05-27	7,630	7,630	7,190	7,220	222,000	2,406.67
2004-05-26	7,720	7,820	7,530	7,540	108,200	2,513.33
2004-05-25	7,790	7,820	7,600	7,670	100,000	2,556.67
2004-05-24	7,680	7,920	7,660	7,870	121,200	2,623.33
2004-05-21	7,530	7,750	7,520	7,590	138,300	2,530
2004-05-20	7,580	7,780	7,490	7,630	288,800	2,543.33
2004-05-19	7,230	7,620	7,160	7,510	526,200	2,503.33
2004-05-18	6,930	7,200	6,930	7,120	208,700	2,373.33
2004-05-17	7,170	7,200	6,620	6,730	453,700	2,243.33
2004-05-14	7,630	7,930	7,460	7,570	222,200	2,523.33
2004-05-13	8,050	8,050	7,730	7,820	171,500	2,606.67
2004-05-12	7,930	8,380	7,860	8,100	343,100	2,700
2004-05-11	7,620	7,820	7,500	7,630	394,400	2,543.33
2004-05-10	8,460	8,460	7,520	7,520	411,000	2,506.67
2004-05-07	8,650	8,690	8,450	8,520	223,200	2,840
2004-05-06	9,150	9,150	8,670	8,730	175,800	2,910
2004-04-30	8,750	9,000	8,710	9,000	419,300	3,000
2004-04-28	9,270	9,400	9,070	9,100	359,400	3,033.33
2004-04-27	9,470	9,500	9,340	9,470	121,800	3,156.67
2004-04-26	9,420	9,510	9,340	9,460	194,800	3,153.33
2004-04-23	9,410	9,430	9,260	9,330	133,200	3,110
2004-04-22	9,700	9,740	9,300	9,360	172,200	3,120
2004-04-21	9,680	9,810	9,500	9,620	149,700	3,206.67
2004-04-20	9,690	9,900	9,410	9,810	202,900	3,270
2004-04-19	9,500	9,590	9,100	9,590	404,700	3,196.67
2004-04-16	9,850	10,050	9,410	9,590	527,000	3,196.67
2004-04-15	10,750	10,810	10,020	10,150	227,900	3,383.33
2004-04-14	10,600	10,810	10,430	10,720	233,400	3,573.33
2004-04-13	10,520	10,780	10,500	10,590	184,800	3,530
2004-04-12	10,300	10,480	10,290	10,410	150,800	3,470
2004-04-09	10,460	10,470	10,100	10,300	220,500	3,433.33
2004-04-08	10,600	10,680	10,400	10,680	200,700	3,560
2004-04-07	10,640	10,870	10,410	10,720	205,800	3,573.33
2004-04-06	11,090	11,170	10,550	10,660	575,000	3,553.33
2004-04-05	11,380	11,390	10,940	11,190	342,800	3,730
2004-04-02	11,010	11,100	10,830	10,980	441,200	3,660
2004-04-01	10,330	10,880	10,200	10,810	435,700	3,603.33
2004-03-31	10,260	10,290	10,010	10,170	129,100	3,390
2004-03-30	10,440	10,550	9,940	10,140	185,100	3,380
2004-03-29	10,410	10,430	10,150	10,380	160,400	3,460
2004-03-26	10,370	10,450	10,020	10,210	107,000	3,403.33
2004-03-25	9,930	10,150	9,860	10,150	243,800	3,383.33
2004-03-24	9,820	9,840	9,660	9,800	178,900	3,266.67
2004-03-23	9,600	9,720	9,330	9,700	231,900	3,233.33
2004-03-22	9,980	10,060	9,770	9,800	164,000	3,266.67
2004-03-19	10,020	10,230	9,920	10,130	356,500	3,376.67
2004-03-18	10,400	10,600	9,860	9,920	395,200	3,306.67
2004-03-17	9,900	10,700	9,900	10,540	483,500	3,513.33
2004-03-16	9,340	9,760	9,340	9,700	294,500	3,233.33
2004-03-15	9,400	9,600	9,390	9,540	202,100	3,180
2004-03-12	9,400	9,470	9,270	9,300	235,200	3,100
2004-03-11	9,260	9,630	9,190	9,600	218,300	3,200
2004-03-10	9,300	9,450	9,220	9,400	139,500	3,133.33
2004-03-09	9,160	9,540	9,100	9,500	199,300	3,166.67
2004-03-08	9,340	9,380	9,210	9,250	121,400	3,083.33
2004-03-05	9,370	9,370	9,100	9,280	165,600	3,093.33
2004-03-04	9,200	9,400	9,180	9,200	237,900	3,066.67
2004-03-03	9,260	9,290	9,000	9,020	148,900	3,006.67
2004-03-02	9,270	9,350	9,220	9,300	377,300	3,100
2004-03-01	8,850	9,190	8,760	9,160	447,500	3,053.33
2004-02-27	8,590	8,810	8,510	8,550	355,300	2,850
2004-02-26	8,200	8,440	8,200	8,440	123,200	2,813.33
2004-02-25	8,290	8,340	8,060	8,110	101,700	2,703.33
2004-02-24	8,420	8,430	8,150	8,150	101,200	2,716.67
2004-02-23	8,450	8,500	8,290	8,360	204,500	2,786.67
2004-02-20	8,570	8,570	8,390	8,390	68,300	2,796.67
2004-02-19	8,620	8,700	8,530	8,560	75,400	2,853.33
2004-02-18	8,790	8,830	8,500	8,520	155,500	2,840
2004-02-17	8,850	8,850	8,650	8,780	74,300	2,926.67
2004-02-16	8,700	8,850	8,660	8,840	70,400	2,946.67
2004-02-13	8,620	8,800	8,560	8,730	173,700	2,910
2004-02-12	8,450	8,630	8,410	8,580	113,600	2,860
2004-02-10	8,460	8,460	8,260	8,350	109,100	2,783.33
2004-02-09	8,420	8,510	8,200	8,260	89,700	2,753.33
2004-02-06	8,350	8,350	8,200	8,330	48,300	2,776.67
2004-02-05	8,150	8,390	8,150	8,290	66,000	2,763.33
2004-02-04	8,550	8,560	8,170	8,170	162,800	2,723.33
2004-02-03	8,860	8,860	8,510	8,520	152,800	2,840
2004-02-02	8,780	8,910	8,720	8,830	86,400	2,943.33
2004-01-30	8,700	8,950	8,680	8,720	180,600	2,906.67
2004-01-29	8,750	8,760	8,610	8,670	139,500	2,890
2004-01-28	9,050	9,050	8,800	8,900	99,500	2,966.67
2004-01-27	9,040	9,150	9,010	9,060	120,200	3,020
2004-01-26	8,950	9,160	8,790	8,900	247,200	2,966.67
2004-01-23	9,020	9,250	9,000	9,110	114,500	3,036.67
2004-01-22	9,380	9,390	9,070	9,100	155,100	3,033.33
2004-01-21	9,500	9,500	9,280	9,280	140,500	3,093.33
2004-01-20	9,500	9,770	9,340	9,490	328,900	3,163.33
2004-01-19	9,040	9,470	9,030	9,470	420,100	3,156.67
2004-01-16	8,940	9,020	8,820	8,990	111,000	2,996.67
2004-01-15	8,970	9,120	8,840	8,850	179,600	2,950
2004-01-14	8,750	8,980	8,710	8,960	98,700	2,986.67
2004-01-13	8,940	9,030	8,880	8,950	278,600	2,983.33
2004-01-09	8,810	8,880	8,720	8,860	180,100	2,953.33
2004-01-08	8,700	8,860	8,630	8,670	179,300	2,890
2004-01-07	8,540	8,590	8,460	8,550	88,000	2,850
2004-01-06	8,620	8,790	8,500	8,500	246,200	2,833.33
2004-01-05	8,620	8,640	8,460	8,480	76,400	2,826.67

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11月
日	月	火	水	木	金	土
« 10月31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

8595 ジャフコ グループ(株) の時系列データ [2004年度]

8595 ジャフコグループ(株) の時系列データ [2004年度]