8595 ジャフコグループ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,285	2,285	2,210	2,230	116,500	743.33
2009-12-29	2,250	2,295	2,220	2,245	188,700	748.33
2009-12-28	2,220	2,305	2,175	2,270	328,600	756.67
2009-12-25	2,150	2,195	2,075	2,190	252,100	730
2009-12-24	2,150	2,215	2,110	2,185	473,900	728.33
2009-12-22	2,025	2,075	1,999	2,070	210,400	690
2009-12-21	1,950	2,025	1,930	1,996	171,800	665.33
2009-12-18	1,930	1,989	1,915	1,976	302,300	658.67
2009-12-17	1,976	1,991	1,940	1,950	316,800	650
2009-12-16	2,020	2,045	1,965	1,971	479,500	657
2009-12-15	1,882	1,955	1,852	1,935	401,600	645
2009-12-14	1,900	1,966	1,869	1,882	413,400	627.33
2009-12-11	1,840	1,882	1,824	1,858	484,000	619.33
2009-12-10	1,880	1,889	1,803	1,809	739,000	603
2009-12-09	2,000	2,000	1,894	1,913	577,000	637.67
2009-12-08	2,100	2,125	2,015	2,040	485,000	680
2009-12-07	2,150	2,155	2,075	2,120	616,200	706.67
2009-12-04	2,205	2,215	2,130	2,155	214,600	718.33
2009-12-03	2,150	2,200	2,150	2,185	290,900	728.33
2009-12-02	2,190	2,205	2,115	2,140	352,300	713.33
2009-12-01	2,055	2,160	2,010	2,160	370,900	720
2009-11-30	1,999	2,075	1,978	2,075	381,300	691.67
2009-11-27	1,931	2,000	1,915	1,954	366,700	651.33
2009-11-26	1,902	2,020	1,902	1,991	385,100	663.67
2009-11-25	1,870	1,913	1,834	1,902	572,400	634
2009-11-24	2,010	2,025	1,873	1,919	310,900	639.67
2009-11-20	1,896	2,045	1,896	1,983	391,800	661
2009-11-19	2,025	2,025	1,919	1,956	355,300	652
2009-11-18	2,020	2,060	1,940	1,998	226,600	666
2009-11-17	2,065	2,105	2,035	2,050	235,100	683.33
2009-11-16	2,105	2,115	2,055	2,075	269,100	691.67
2009-11-13	2,150	2,180	2,100	2,170	471,900	723.33
2009-11-12	2,155	2,200	2,060	2,130	748,800	710
2009-11-11	2,325	2,335	2,165	2,210	600,000	736.67
2009-11-10	2,350	2,395	2,280	2,340	316,600	780
2009-11-09	2,375	2,375	2,295	2,300	473,200	766.67
2009-11-06	2,415	2,420	2,305	2,365	413,100	788.33
2009-11-05	2,420	2,480	2,385	2,450	252,500	816.67
2009-11-04	2,455	2,460	2,420	2,425	259,300	808.33
2009-11-02	2,385	2,540	2,375	2,505	400,000	835
2009-10-30	2,415	2,520	2,415	2,505	462,800	835
2009-10-29	2,360	2,430	2,340	2,400	464,100	800
2009-10-28	2,410	2,465	2,400	2,440	417,100	813.33
2009-10-27	2,510	2,510	2,400	2,450	514,800	816.67
2009-10-26	2,605	2,625	2,475	2,505	770,900	835
2009-10-23	2,680	2,690	2,615	2,635	426,100	878.33
2009-10-22	2,810	2,810	2,710	2,740	184,600	913.33
2009-10-21	2,865	2,865	2,800	2,810	199,700	936.67
2009-10-20	2,870	2,870	2,805	2,870	163,100	956.67
2009-10-19	2,730	2,835	2,720	2,825	166,900	941.67
2009-10-16	2,815	2,815	2,735	2,750	239,500	916.67
2009-10-15	2,810	2,830	2,735	2,775	257,900	925
2009-10-14	2,880	2,880	2,730	2,770	287,100	923.33
2009-10-13	2,860	2,915	2,815	2,855	262,300	951.67
2009-10-09	2,680	2,820	2,670	2,800	253,300	933.33
2009-10-08	2,685	2,695	2,620	2,665	153,700	888.33
2009-10-07	2,700	2,715	2,645	2,685	186,700	895
2009-10-06	2,655	2,685	2,625	2,660	210,000	886.67
2009-10-05	2,610	2,680	2,610	2,640	133,000	880
2009-10-02	2,575	2,635	2,570	2,615	219,700	871.67
2009-10-01	2,750	2,755	2,630	2,655	253,500	885
2009-09-30	2,800	2,820	2,720	2,745	287,000	915
2009-09-29	2,685	2,920	2,680	2,850	547,300	950
2009-09-28	2,670	2,670	2,570	2,610	240,600	870
2009-09-25	2,810	2,815	2,650	2,690	230,800	896.67
2009-09-24	2,910	2,915	2,810	2,850	221,800	950
2009-09-18	2,770	2,860	2,695	2,845	261,600	948.33
2009-09-17	2,780	2,820	2,725	2,775	295,900	925
2009-09-16	2,890	2,935	2,770	2,790	280,000	930
2009-09-15	2,925	2,940	2,880	2,885	133,500	961.67
2009-09-14	2,960	2,970	2,925	2,930	130,300	976.67
2009-09-11	3,040	3,090	2,930	2,955	216,400	985
2009-09-10	3,000	3,090	2,995	3,060	227,400	1,020
2009-09-09	3,000	3,060	2,950	2,965	157,900	988.33
2009-09-08	2,930	3,050	2,925	3,020	148,900	1,006.67
2009-09-07	2,995	2,995	2,900	2,910	156,900	970
2009-09-04	2,965	2,990	2,920	2,940	144,500	980
2009-09-03	3,030	3,030	2,950	2,965	152,500	988.33
2009-09-02	3,090	3,090	3,010	3,020	258,200	1,006.67
2009-09-01	3,110	3,200	3,100	3,150	136,500	1,050
2009-08-31	3,270	3,320	3,090	3,140	433,800	1,046.67
2009-08-28	3,280	3,290	3,220	3,270	142,600	1,090
2009-08-27	3,270	3,280	3,200	3,240	175,100	1,080
2009-08-26	3,260	3,340	3,250	3,320	146,200	1,106.67
2009-08-25	3,230	3,250	3,200	3,220	109,600	1,073.33
2009-08-24	3,200	3,240	3,180	3,210	104,300	1,070
2009-08-21	3,210	3,240	3,070	3,120	231,400	1,040
2009-08-20	3,200	3,210	3,130	3,190	275,500	1,063.33
2009-08-19	3,290	3,300	3,160	3,190	173,400	1,063.33
2009-08-18	3,150	3,310	3,130	3,240	332,700	1,080
2009-08-17	3,400	3,400	3,160	3,200	308,300	1,066.67
2009-08-14	3,310	3,500	3,310	3,470	320,500	1,156.67
2009-08-13	3,260	3,370	3,220	3,280	221,300	1,093.33
2009-08-12	3,230	3,260	3,200	3,210	85,000	1,070
2009-08-11	3,250	3,300	3,210	3,270	70,800	1,090
2009-08-10	3,210	3,260	3,180	3,220	119,600	1,073.33
2009-08-07	3,170	3,180	3,090	3,140	96,500	1,046.67
2009-08-06	3,070	3,200	3,070	3,140	90,200	1,046.67
2009-08-05	3,220	3,230	3,120	3,120	170,200	1,040
2009-08-04	3,310	3,380	3,240	3,270	184,900	1,090
2009-08-03	3,270	3,290	3,250	3,280	118,500	1,093.33
2009-07-31	3,270	3,320	3,220	3,320	247,100	1,106.67
2009-07-30	3,150	3,230	3,110	3,200	322,400	1,066.67
2009-07-29	2,980	3,150	2,970	3,140	379,300	1,046.67
2009-07-28	2,970	2,985	2,885	2,975	221,200	991.67
2009-07-27	2,955	3,020	2,920	2,930	376,500	976.67
2009-07-24	3,030	3,070	2,910	2,935	315,100	978.33
2009-07-23	2,900	3,000	2,900	2,950	189,800	983.33
2009-07-22	2,930	2,970	2,830	2,920	252,400	973.33
2009-07-21	2,860	3,100	2,850	3,020	638,700	1,006.67
2009-07-17	2,650	2,710	2,630	2,700	214,800	900
2009-07-16	2,665	2,705	2,585	2,585	270,000	861.67
2009-07-15	2,615	2,660	2,505	2,565	343,300	855
2009-07-14	2,580	2,715	2,580	2,620	316,700	873.33
2009-07-13	2,655	2,730	2,485	2,490	354,900	830
2009-07-10	2,770	2,780	2,650	2,695	193,700	898.33
2009-07-09	2,790	2,855	2,720	2,725	353,100	908.33
2009-07-08	2,980	2,980	2,835	2,870	462,400	956.67
2009-07-07	3,100	3,150	3,060	3,080	236,200	1,026.67
2009-07-06	3,160	3,210	3,090	3,100	167,600	1,033.33
2009-07-03	3,050	3,200	3,030	3,170	138,800	1,056.67
2009-07-02	3,200	3,220	3,140	3,140	144,100	1,046.67
2009-07-01	3,230	3,270	3,150	3,160	271,200	1,053.33
2009-06-30	3,210	3,300	3,200	3,250	220,300	1,083.33
2009-06-29	3,210	3,320	3,180	3,210	166,100	1,070
2009-06-26	3,300	3,300	3,170	3,230	142,000	1,076.67
2009-06-25	3,130	3,290	3,130	3,250	143,300	1,083.33
2009-06-24	3,250	3,280	3,120	3,130	298,000	1,043.33
2009-06-23	3,140	3,190	3,110	3,150	206,400	1,050
2009-06-22	3,230	3,320	3,230	3,290	141,200	1,096.67
2009-06-19	3,230	3,370	3,220	3,250	328,100	1,083.33
2009-06-18	3,320	3,340	3,180	3,240	258,400	1,080
2009-06-17	3,200	3,390	3,190	3,330	249,100	1,110
2009-06-16	3,380	3,410	3,220	3,250	360,600	1,083.33
2009-06-15	3,580	3,620	3,480	3,530	239,900	1,176.67
2009-06-12	3,370	3,560	3,360	3,530	269,000	1,176.67
2009-06-11	3,390	3,450	3,350	3,390	171,900	1,130
2009-06-10	3,230	3,380	3,190	3,350	370,000	1,116.67
2009-06-09	3,340	3,400	3,240	3,240	185,500	1,080
2009-06-08	3,360	3,450	3,340	3,370	136,900	1,123.33
2009-06-05	3,450	3,630	3,290	3,330	569,700	1,110
2009-06-04	3,220	3,400	3,210	3,300	437,300	1,100
2009-06-03	3,150	3,290	3,140	3,260	455,200	1,086.67
2009-06-02	3,100	3,320	3,080	3,200	579,500	1,066.67
2009-06-01	2,980	3,020	2,935	2,990	341,200	996.67
2009-05-29	2,850	2,965	2,780	2,915	666,800	971.67
2009-05-28	2,680	2,795	2,680	2,770	154,000	923.33
2009-05-27	2,800	2,825	2,745	2,760	279,500	920
2009-05-26	2,585	2,760	2,580	2,695	396,800	898.33
2009-05-25	2,540	2,600	2,535	2,580	152,400	860
2009-05-22	2,580	2,675	2,555	2,580	355,500	860
2009-05-21	2,690	2,690	2,595	2,605	246,800	868.33
2009-05-20	2,730	2,745	2,630	2,675	141,700	891.67
2009-05-19	2,690	2,745	2,645	2,660	208,600	886.67
2009-05-18	2,640	2,645	2,565	2,570	239,300	856.67
2009-05-15	2,690	2,740	2,670	2,720	204,500	906.67
2009-05-14	2,645	2,670	2,590	2,610	364,000	870
2009-05-13	2,750	2,795	2,645	2,755	361,300	918.33
2009-05-12	2,805	2,830	2,690	2,710	420,800	903.33
2009-05-11	2,685	2,900	2,670	2,885	592,800	961.67
2009-05-08	2,630	2,685	2,540	2,650	533,700	883.33
2009-05-07	2,550	2,725	2,515	2,670	662,800	890
2009-05-01	2,270	2,425	2,230	2,390	560,500	796.67
2009-04-30	2,050	2,200	2,045	2,190	445,900	730
2009-04-28	2,020	2,110	1,982	1,993	373,600	664.33
2009-04-27	2,125	2,150	2,005	2,020	298,100	673.33
2009-04-24	1,979	2,035	1,955	2,025	325,600	675
2009-04-23	1,918	1,958	1,870	1,919	372,700	639.67
2009-04-22	1,982	1,982	1,898	1,905	234,600	635
2009-04-21	1,950	1,980	1,890	1,934	282,100	644.67
2009-04-20	2,055	2,070	1,995	2,025	244,200	675
2009-04-17	2,160	2,160	2,075	2,095	133,400	698.33
2009-04-16	2,170	2,205	2,050	2,080	166,200	693.33
2009-04-15	2,130	2,140	2,050	2,100	279,200	700
2009-04-14	2,320	2,345	2,160	2,210	310,800	736.67
2009-04-13	2,085	2,310	2,085	2,240	352,500	746.67
2009-04-10	2,140	2,140	2,040	2,125	198,800	708.33
2009-04-09	1,963	2,065	1,933	2,060	185,700	686.67
2009-04-08	1,967	1,986	1,895	1,903	220,600	634.33
2009-04-07	2,015	2,055	1,989	2,035	99,100	678.33
2009-04-06	2,080	2,105	2,035	2,045	235,800	681.67
2009-04-03	2,130	2,130	1,994	2,000	285,800	666.67
2009-04-02	1,986	2,050	1,945	2,020	450,800	673.33
2009-04-01	1,835	1,901	1,802	1,896	350,700	632
2009-03-31	1,765	1,880	1,702	1,745	511,900	581.67
2009-03-30	1,945	1,951	1,765	1,765	347,200	588.33
2009-03-27	2,015	2,045	1,963	1,975	287,300	658.33
2009-03-26	1,866	1,991	1,866	1,952	309,800	650.67
2009-03-25	1,950	1,978	1,805	1,826	455,100	608.67
2009-03-24	1,970	1,993	1,931	1,951	580,000	650.33
2009-03-23	1,670	1,923	1,669	1,880	580,300	626.67
2009-03-19	1,720	1,720	1,667	1,687	230,200	562.33
2009-03-18	1,650	1,755	1,636	1,667	466,800	555.67
2009-03-17	1,495	1,645	1,493	1,620	531,900	540
2009-03-16	1,456	1,482	1,431	1,475	308,100	491.67
2009-03-13	1,295	1,385	1,284	1,376	289,300	458.67
2009-03-12	1,332	1,344	1,260	1,278	256,100	426
2009-03-11	1,334	1,375	1,321	1,345	229,300	448.33
2009-03-10	1,259	1,293	1,242	1,274	176,000	424.67
2009-03-09	1,282	1,297	1,230	1,258	299,800	419.33
2009-03-06	1,377	1,417	1,311	1,325	521,300	441.67
2009-03-05	1,482	1,494	1,452	1,457	272,600	485.67
2009-03-04	1,372	1,454	1,372	1,439	139,300	479.67
2009-03-03	1,438	1,440	1,367	1,412	435,400	470.67
2009-03-02	1,400	1,502	1,390	1,498	278,300	499.33
2009-02-27	1,466	1,475	1,406	1,452	266,500	484
2009-02-26	1,529	1,530	1,460	1,480	323,500	493.33
2009-02-25	1,539	1,546	1,445	1,530	319,600	510
2009-02-24	1,448	1,499	1,422	1,490	248,900	496.67
2009-02-23	1,497	1,541	1,425	1,518	302,000	506
2009-02-20	1,540	1,584	1,520	1,557	204,700	519
2009-02-19	1,590	1,619	1,550	1,589	442,800	529.67
2009-02-18	1,598	1,619	1,570	1,588	220,300	529.33
2009-02-17	1,679	1,703	1,613	1,633	199,400	544.33
2009-02-16	1,687	1,776	1,674	1,715	443,100	571.67
2009-02-13	1,612	1,680	1,612	1,656	347,600	552
2009-02-12	1,610	1,657	1,586	1,611	339,200	537
2009-02-10	1,667	1,713	1,629	1,663	350,600	554.33
2009-02-09	1,813	1,850	1,655	1,667	429,100	555.67
2009-02-06	1,845	1,910	1,813	1,838	297,400	612.67
2009-02-05	1,861	1,934	1,833	1,845	342,800	615
2009-02-04	1,786	1,882	1,786	1,861	272,600	620.33
2009-02-03	1,788	1,885	1,769	1,806	211,600	602
2009-02-02	1,742	1,801	1,707	1,787	381,100	595.67
2009-01-30	1,720	1,830	1,692	1,802	581,400	600.67
2009-01-29	1,800	1,809	1,748	1,777	457,100	592.33
2009-01-28	1,755	1,772	1,610	1,715	943,000	571.67
2009-01-27	1,718	1,832	1,710	1,804	963,100	601.33
2009-01-26	1,901	1,908	1,627	1,688	1,149,600	562.67
2009-01-23	2,115	2,115	2,010	2,010	280,700	670
2009-01-22	2,110	2,190	2,075	2,155	156,200	718.33
2009-01-21	2,090	2,090	2,060	2,070	228,600	690
2009-01-20	2,105	2,160	2,100	2,140	137,800	713.33
2009-01-19	2,200	2,220	2,150	2,165	154,100	721.67
2009-01-16	2,200	2,235	2,145	2,195	365,000	731.67
2009-01-15	2,190	2,225	2,175	2,175	185,500	725
2009-01-14	2,255	2,355	2,255	2,310	126,600	770
2009-01-13	2,295	2,320	2,230	2,285	338,900	761.67
2009-01-09	2,530	2,565	2,450	2,455	214,000	818.33
2009-01-08	2,500	2,530	2,440	2,460	253,800	820
2009-01-07	2,295	2,510	2,295	2,510	408,500	836.67
2009-01-06	2,375	2,375	2,260	2,290	181,100	763.33
2009-01-05	2,335	2,365	2,315	2,335	123,800	778.33

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 [2009年度]

8595 ジャフコグループ(株) の時系列データ [2009年度]