8595 ジャフコグループ(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	10,530	10,540	10,260	10,530	183,900	3,510
2005-12-29	10,140	10,550	10,000	10,550	369,300	3,516.67
2005-12-28	9,830	10,100	9,830	10,040	187,800	3,346.67
2005-12-27	10,000	10,090	9,840	9,870	224,100	3,290
2005-12-26	9,790	10,130	9,720	9,990	355,200	3,330
2005-12-22	9,830	9,880	9,500	9,780	400,500	3,260
2005-12-21	9,450	9,780	9,400	9,630	658,300	3,210
2005-12-20	8,860	9,310	8,770	9,290	254,000	3,096.67
2005-12-19	8,880	8,910	8,760	8,880	165,100	2,960
2005-12-16	8,900	9,030	8,820	8,870	294,700	2,956.67
2005-12-15	9,110	9,350	9,030	9,080	227,900	3,026.67
2005-12-14	9,370	9,400	9,110	9,350	199,000	3,116.67
2005-12-13	9,420	9,470	9,230	9,330	191,100	3,110
2005-12-12	9,150	9,390	9,130	9,320	241,400	3,106.67
2005-12-09	8,600	8,980	8,600	8,970	450,100	2,990
2005-12-08	9,150	9,170	8,610	8,780	423,400	2,926.67
2005-12-07	9,110	9,420	9,110	9,250	273,100	3,083.33
2005-12-06	9,390	9,470	9,070	9,080	403,400	3,026.67
2005-12-05	9,080	9,480	9,050	9,400	522,100	3,133.33
2005-12-02	8,730	8,880	8,630	8,880	442,200	2,960
2005-12-01	8,410	8,570	8,350	8,530	360,200	2,843.33
2005-11-30	8,720	8,780	8,510	8,510	232,600	2,836.67
2005-11-29	8,560	8,900	8,520	8,710	325,700	2,903.33
2005-11-28	8,440	8,730	8,320	8,550	394,400	2,850
2005-11-25	8,260	8,430	8,160	8,410	198,800	2,803.33
2005-11-24	8,490	8,530	8,280	8,300	355,300	2,766.67
2005-11-22	8,280	8,450	8,230	8,410	455,100	2,803.33
2005-11-21	8,270	8,270	8,060	8,090	162,900	2,696.67
2005-11-18	8,280	8,420	8,160	8,190	547,000	2,730
2005-11-17	7,800	8,080	7,790	8,080	334,200	2,693.33
2005-11-16	7,740	7,750	7,560	7,700	287,800	2,566.67
2005-11-15	7,770	7,850	7,720	7,820	320,100	2,606.67
2005-11-14	7,950	8,030	7,870	7,970	855,400	2,656.67
2005-11-11	7,300	7,750	7,230	7,700	680,800	2,566.67
2005-11-10	7,250	7,330	7,110	7,230	296,900	2,410
2005-11-09	7,200	7,360	7,100	7,350	270,700	2,450
2005-11-08	7,440	7,460	7,300	7,300	217,300	2,433.33
2005-11-07	7,230	7,430	7,230	7,380	320,600	2,460
2005-11-04	7,190	7,290	7,120	7,210	361,800	2,403.33
2005-11-02	7,030	7,180	6,980	7,070	273,200	2,356.67
2005-11-01	7,020	7,030	6,950	7,030	175,800	2,343.33
2005-10-31	6,980	7,060	6,930	6,960	268,200	2,320
2005-10-28	6,810	6,890	6,760	6,880	249,000	2,293.33
2005-10-27	6,980	7,020	6,830	6,900	598,100	2,300
2005-10-26	6,560	6,810	6,480	6,790	331,400	2,263.33
2005-10-25	6,570	6,680	6,490	6,510	326,000	2,170
2005-10-24	6,540	6,620	6,490	6,520	212,500	2,173.33
2005-10-21	6,400	6,470	6,330	6,470	240,400	2,156.67
2005-10-20	6,610	6,630	6,460	6,470	350,900	2,156.67
2005-10-19	6,610	6,690	6,530	6,600	235,000	2,200
2005-10-18	6,730	6,750	6,630	6,690	321,800	2,230
2005-10-17	7,080	7,090	6,780	6,780	241,700	2,260
2005-10-14	7,090	7,100	7,000	7,020	223,000	2,340
2005-10-13	6,920	7,060	6,850	7,050	147,400	2,350
2005-10-12	7,000	7,080	6,920	6,950	300,700	2,316.67
2005-10-11	6,870	6,980	6,860	6,940	319,800	2,313.33
2005-10-07	6,810	6,900	6,780	6,860	219,900	2,286.67
2005-10-06	6,910	6,940	6,800	6,900	233,300	2,300
2005-10-05	7,240	7,240	6,970	7,000	363,400	2,333.33
2005-10-04	7,240	7,350	7,190	7,270	194,800	2,423.33
2005-10-03	7,450	7,460	7,130	7,200	388,300	2,400
2005-09-30	7,280	7,550	7,230	7,430	781,000	2,476.67
2005-09-29	6,950	7,100	6,880	7,080	340,800	2,360
2005-09-28	6,780	6,890	6,720	6,890	312,900	2,296.67
2005-09-27	6,900	6,900	6,800	6,800	159,000	2,266.67
2005-09-26	6,740	6,890	6,740	6,880	216,600	2,293.33
2005-09-22	6,770	6,790	6,650	6,690	210,200	2,230
2005-09-21	6,910	6,920	6,710	6,830	387,900	2,276.67
2005-09-20	6,630	6,850	6,630	6,810	299,900	2,270
2005-09-16	6,570	6,630	6,490	6,600	185,000	2,200
2005-09-15	6,500	6,570	6,430	6,550	315,700	2,183.33
2005-09-14	6,540	6,580	6,420	6,500	237,900	2,166.67
2005-09-13	6,570	6,700	6,520	6,610	204,800	2,203.33
2005-09-12	6,600	6,630	6,520	6,560	247,300	2,186.67
2005-09-09	6,360	6,510	6,320	6,470	539,900	2,156.67
2005-09-08	6,610	6,620	6,370	6,420	381,900	2,140
2005-09-07	6,740	6,740	6,550	6,610	179,700	2,203.33
2005-09-06	6,650	6,710	6,610	6,640	170,300	2,213.33
2005-09-05	6,600	6,620	6,510	6,550	232,700	2,183.33
2005-09-02	6,660	6,690	6,570	6,590	155,800	2,196.67
2005-09-01	6,720	6,810	6,620	6,650	162,400	2,216.67
2005-08-31	6,630	6,680	6,570	6,640	158,200	2,213.33
2005-08-30	6,570	6,750	6,550	6,730	303,200	2,243.33
2005-08-29	6,560	6,650	6,450	6,470	403,500	2,156.67
2005-08-26	6,660	6,730	6,590	6,660	144,800	2,220
2005-08-25	6,770	6,770	6,630	6,660	193,900	2,220
2005-08-24	6,830	6,900	6,770	6,790	252,000	2,263.33
2005-08-23	6,910	7,060	6,830	6,850	575,200	2,283.33
2005-08-22	6,650	6,840	6,640	6,790	284,000	2,263.33
2005-08-19	6,800	6,810	6,660	6,690	113,800	2,230
2005-08-18	6,800	6,800	6,730	6,770	176,900	2,256.67
2005-08-17	6,650	6,810	6,640	6,720	223,400	2,240
2005-08-16	6,770	6,770	6,540	6,670	287,400	2,223.33
2005-08-15	6,800	6,840	6,680	6,750	196,900	2,250
2005-08-12	6,700	6,850	6,660	6,750	531,200	2,250
2005-08-11	6,600	6,660	6,490	6,610	422,700	2,203.33
2005-08-10	6,360	6,610	6,330	6,590	689,400	2,196.67
2005-08-09	6,050	6,180	6,050	6,160	135,100	2,053.33
2005-08-08	6,040	6,120	6,000	6,080	194,100	2,026.67
2005-08-05	6,060	6,220	6,020	6,140	240,200	2,046.67
2005-08-04	6,220	6,230	6,060	6,110	207,600	2,036.67
2005-08-03	6,340	6,350	6,230	6,230	188,800	2,076.67
2005-08-02	6,400	6,440	6,300	6,300	578,800	2,100
2005-08-01	6,150	6,340	6,100	6,300	663,100	2,100
2005-07-29	6,030	6,080	5,910	6,080	294,200	2,026.67
2005-07-28	5,990	6,000	5,910	5,950	147,400	1,983.33
2005-07-27	6,010	6,040	5,970	5,980	164,200	1,993.33
2005-07-26	5,900	6,040	5,880	5,960	363,800	1,986.67
2005-07-25	5,910	5,940	5,810	5,910	558,600	1,970
2005-07-22	5,700	5,700	5,610	5,610	130,400	1,870
2005-07-21	5,780	5,780	5,700	5,700	89,600	1,900
2005-07-20	5,700	5,780	5,660	5,770	136,300	1,923.33
2005-07-19	5,760	5,770	5,660	5,670	184,300	1,890
2005-07-15	5,730	5,820	5,710	5,800	287,800	1,933.33
2005-07-14	5,670	5,680	5,620	5,650	247,400	1,883.33
2005-07-13	5,670	5,690	5,630	5,680	81,600	1,893.33
2005-07-12	5,720	5,730	5,600	5,680	233,500	1,893.33
2005-07-11	5,750	5,780	5,670	5,700	114,700	1,900
2005-07-08	5,700	5,750	5,650	5,650	101,500	1,883.33
2005-07-07	5,750	5,790	5,690	5,730	80,400	1,910
2005-07-06	5,850	5,900	5,750	5,760	141,300	1,920
2005-07-05	5,980	5,990	5,800	5,830	161,600	1,943.33
2005-07-04	5,990	5,990	5,950	5,970	116,800	1,990
2005-07-01	5,910	5,980	5,880	5,930	102,700	1,976.67
2005-06-30	5,970	6,010	5,900	5,900	281,100	1,966.67
2005-06-29	5,820	5,960	5,780	5,960	493,000	1,986.67
2005-06-28	5,560	5,740	5,550	5,740	149,600	1,913.33
2005-06-27	5,610	5,640	5,490	5,520	243,400	1,840
2005-06-24	5,640	5,660	5,590	5,640	271,900	1,880
2005-06-23	5,820	5,820	5,700	5,740	78,700	1,913.33
2005-06-22	5,820	5,820	5,720	5,750	140,900	1,916.67
2005-06-21	5,770	5,920	5,730	5,830	320,200	1,943.33
2005-06-20	5,690	5,800	5,670	5,780	497,900	1,926.67
2005-06-17	5,610	5,610	5,560	5,590	122,700	1,863.33
2005-06-16	5,510	5,610	5,500	5,560	225,200	1,853.33
2005-06-15	5,430	5,480	5,380	5,480	390,900	1,826.67
2005-06-14	5,550	5,560	5,440	5,440	154,200	1,813.33
2005-06-13	5,580	5,620	5,530	5,550	143,500	1,850
2005-06-10	5,560	5,620	5,560	5,590	181,400	1,863.33
2005-06-09	5,660	5,690	5,540	5,550	193,900	1,850
2005-06-08	5,580	5,650	5,580	5,610	227,500	1,870
2005-06-07	5,690	5,700	5,540	5,570	206,900	1,856.67
2005-06-06	5,780	5,780	5,670	5,680	126,100	1,893.33
2005-06-03	5,900	5,900	5,750	5,770	168,600	1,923.33
2005-06-02	5,760	5,800	5,730	5,800	189,200	1,933.33
2005-06-01	5,750	5,810	5,710	5,750	193,200	1,916.67
2005-05-31	5,690	5,820	5,640	5,820	254,800	1,940
2005-05-30	5,700	5,750	5,650	5,680	348,800	1,893.33
2005-05-27	5,710	5,800	5,670	5,680	120,100	1,893.33
2005-05-26	5,750	5,810	5,670	5,680	141,300	1,893.33
2005-05-25	5,960	5,970	5,790	5,790	183,100	1,930
2005-05-24	5,900	5,980	5,860	5,860	313,500	1,953.33
2005-05-23	5,740	5,850	5,680	5,840	167,500	1,946.67
2005-05-20	5,810	5,810	5,670	5,680	147,100	1,893.33
2005-05-19	5,700	5,800	5,670	5,770	206,100	1,923.33
2005-05-18	5,580	5,620	5,530	5,600	194,600	1,866.67
2005-05-17	5,720	5,760	5,510	5,550	159,900	1,850
2005-05-16	5,740	5,790	5,670	5,700	188,600	1,900
2005-05-13	5,810	5,820	5,710	5,710	162,200	1,903.33
2005-05-12	5,880	5,890	5,810	5,830	119,000	1,943.33
2005-05-11	5,880	5,890	5,820	5,860	152,300	1,953.33
2005-05-10	5,970	6,020	5,940	5,960	136,900	1,986.67
2005-05-09	5,940	5,960	5,900	5,960	179,900	1,986.67
2005-05-06	5,960	6,000	5,870	5,900	467,000	1,966.67
2005-05-02	6,040	6,040	5,930	5,970	162,200	1,990
2005-04-28	6,050	6,100	6,010	6,040	249,700	2,013.33
2005-04-27	6,020	6,130	6,020	6,040	250,600	2,013.33
2005-04-26	6,130	6,180	6,100	6,160	195,600	2,053.33
2005-04-25	6,300	6,300	6,130	6,140	254,700	2,046.67
2005-04-22	6,240	6,390	6,210	6,390	277,500	2,130
2005-04-21	5,900	6,170	5,860	6,150	417,800	2,050
2005-04-20	6,250	6,250	5,980	6,000	384,300	2,000
2005-04-19	6,230	6,290	6,170	6,180	264,400	2,060
2005-04-18	6,220	6,250	6,160	6,180	243,200	2,060
2005-04-15	6,500	6,540	6,370	6,420	226,100	2,140
2005-04-14	6,610	6,650	6,530	6,580	140,000	2,193.33
2005-04-13	6,760	6,770	6,670	6,690	100,800	2,230
2005-04-12	6,810	6,850	6,760	6,770	141,900	2,256.67
2005-04-11	6,840	6,870	6,800	6,840	74,000	2,280
2005-04-08	6,810	6,910	6,800	6,840	75,700	2,280
2005-04-07	6,780	6,860	6,730	6,800	69,200	2,266.67
2005-04-06	6,800	6,860	6,710	6,760	84,900	2,253.33
2005-04-05	6,750	6,850	6,690	6,760	136,500	2,253.33
2005-04-04	6,820	6,830	6,750	6,770	106,800	2,256.67
2005-04-01	6,780	6,920	6,720	6,900	155,600	2,300
2005-03-31	6,700	6,790	6,680	6,730	200,800	2,243.33
2005-03-30	6,750	6,850	6,600	6,600	310,700	2,200
2005-03-29	7,030	7,030	6,780	6,850	108,700	2,283.33
2005-03-28	6,840	7,060	6,840	7,060	99,900	2,353.33
2005-03-25	6,980	6,990	6,860	6,940	153,400	2,313.33
2005-03-24	7,080	7,090	6,950	6,950	132,000	2,316.67
2005-03-23	7,200	7,240	7,020	7,100	223,700	2,366.67
2005-03-22	7,290	7,350	7,240	7,280	151,700	2,426.67
2005-03-18	7,140	7,320	7,140	7,280	143,400	2,426.67
2005-03-17	7,230	7,270	7,190	7,220	111,000	2,406.67
2005-03-16	7,200	7,330	7,170	7,330	153,300	2,443.33
2005-03-15	7,360	7,370	7,230	7,280	108,200	2,426.67
2005-03-14	7,370	7,450	7,330	7,350	222,300	2,450
2005-03-11	7,140	7,320	7,110	7,270	384,400	2,423.33
2005-03-10	7,090	7,140	7,020	7,030	122,800	2,343.33
2005-03-09	7,020	7,100	7,010	7,060	53,500	2,353.33
2005-03-08	7,060	7,090	6,990	7,090	115,600	2,363.33
2005-03-07	7,210	7,280	7,020	7,020	252,900	2,340
2005-03-04	7,010	7,150	6,900	7,110	338,900	2,370
2005-03-03	6,850	7,000	6,840	6,990	502,000	2,330
2005-03-02	6,650	6,820	6,600	6,800	249,200	2,266.67
2005-03-01	6,630	6,650	6,580	6,630	112,600	2,210
2005-02-28	6,510	6,590	6,500	6,540	77,000	2,180
2005-02-25	6,450	6,510	6,440	6,470	79,900	2,156.67
2005-02-24	6,490	6,550	6,420	6,440	144,600	2,146.67
2005-02-23	6,510	6,550	6,480	6,490	80,000	2,163.33
2005-02-22	6,530	6,660	6,530	6,550	102,100	2,183.33
2005-02-21	6,570	6,570	6,510	6,540	94,400	2,180
2005-02-18	6,520	6,570	6,470	6,550	128,700	2,183.33
2005-02-17	6,480	6,510	6,420	6,510	194,200	2,170
2005-02-16	6,620	6,640	6,490	6,530	374,100	2,176.67
2005-02-15	6,730	6,760	6,670	6,680	118,700	2,226.67
2005-02-14	6,690	6,830	6,670	6,700	348,700	2,233.33
2005-02-10	6,590	6,670	6,490	6,590	546,700	2,196.67
2005-02-09	6,780	6,810	6,600	6,690	419,800	2,230
2005-02-08	6,900	6,930	6,860	6,870	167,900	2,290
2005-02-07	6,790	6,940	6,760	6,930	156,800	2,310
2005-02-04	6,750	6,750	6,630	6,710	108,900	2,236.67
2005-02-03	6,840	6,840	6,710	6,740	75,800	2,246.67
2005-02-02	6,800	6,840	6,720	6,770	230,600	2,256.67
2005-02-01	6,910	6,970	6,750	6,760	365,900	2,253.33
2005-01-31	6,970	7,020	6,840	7,000	182,000	2,333.33
2005-01-28	6,960	7,050	6,950	7,040	118,700	2,346.67
2005-01-27	7,140	7,180	6,980	6,990	209,000	2,330
2005-01-26	7,100	7,170	7,070	7,110	80,700	2,370
2005-01-25	7,110	7,120	7,000	7,050	82,800	2,350
2005-01-24	7,000	7,150	7,000	7,150	84,300	2,383.33
2005-01-21	6,950	7,140	6,930	7,100	168,600	2,366.67
2005-01-20	7,130	7,130	7,020	7,050	107,800	2,350
2005-01-19	7,200	7,250	7,160	7,210	121,600	2,403.33
2005-01-18	7,270	7,280	7,170	7,250	188,700	2,416.67
2005-01-17	7,210	7,370	7,210	7,250	329,700	2,416.67
2005-01-14	6,970	7,190	6,910	7,160	242,300	2,386.67
2005-01-13	7,030	7,050	6,910	6,910	100,000	2,303.33
2005-01-12	7,150	7,150	6,940	7,020	255,300	2,340
2005-01-11	6,920	7,170	6,920	7,170	292,600	2,390
2005-01-07	6,820	6,960	6,790	6,910	155,600	2,303.33
2005-01-06	6,740	6,850	6,710	6,820	338,100	2,273.33
2005-01-05	6,900	6,900	6,780	6,780	235,200	2,260
2005-01-04	6,860	6,980	6,820	6,910	98,700	2,303.33

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 [2005年度]

8595 ジャフコグループ(株) の時系列データ [2005年度]