8595 ジャフコグループ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,350	2,377	2,317	2,360	462,000	786.67
2010-12-29	2,333	2,380	2,322	2,350	246,100	783.33
2010-12-28	2,328	2,349	2,293	2,332	164,600	777.33
2010-12-27	2,321	2,344	2,315	2,328	179,400	776
2010-12-24	2,336	2,357	2,305	2,320	190,600	773.33
2010-12-22	2,343	2,403	2,336	2,362	534,700	787.33
2010-12-21	2,310	2,328	2,288	2,295	244,700	765
2010-12-20	2,318	2,350	2,288	2,306	273,700	768.67
2010-12-17	2,245	2,334	2,245	2,312	376,300	770.67
2010-12-16	2,246	2,281	2,216	2,259	263,800	753
2010-12-15	2,322	2,339	2,226	2,270	565,500	756.67
2010-12-14	2,250	2,295	2,250	2,272	537,000	757.33
2010-12-13	2,199	2,247	2,190	2,246	411,700	748.67
2010-12-10	2,201	2,234	2,173	2,211	659,200	737
2010-12-09	2,103	2,217	2,086	2,217	740,700	739
2010-12-08	2,103	2,104	2,068	2,101	303,100	700.33
2010-12-07	2,081	2,124	2,058	2,089	359,100	696.33
2010-12-06	2,105	2,106	2,062	2,095	210,600	698.33
2010-12-03	2,066	2,124	2,053	2,087	383,100	695.67
2010-12-02	2,039	2,075	2,031	2,059	339,500	686.33
2010-12-01	1,982	2,018	1,965	1,994	372,400	664.67
2010-11-30	1,994	2,010	1,961	2,006	1,908,600	668.67
2010-11-29	1,979	2,051	1,965	2,012	387,300	670.67
2010-11-26	2,005	2,024	1,977	1,985	387,900	661.67
2010-11-25	2,037	2,038	1,983	1,997	290,900	665.67
2010-11-24	1,990	2,035	1,954	2,004	531,300	668
2010-11-22	2,027	2,069	2,005	2,050	437,800	683.33
2010-11-19	2,005	2,018	1,954	1,957	501,100	652.33
2010-11-18	1,882	1,998	1,866	1,998	645,800	666
2010-11-17	1,857	1,876	1,833	1,859	289,900	619.67
2010-11-16	1,910	1,938	1,889	1,895	622,800	631.67
2010-11-15	1,867	1,936	1,850	1,883	533,900	627.67
2010-11-12	1,890	1,892	1,792	1,839	974,500	613
2010-11-11	1,760	1,928	1,738	1,924	1,540,300	641.33
2010-11-10	1,711	1,791	1,698	1,768	1,038,000	589.33
2010-11-09	1,699	1,710	1,650	1,678	580,500	559.33
2010-11-08	1,783	1,790	1,690	1,698	692,200	566
2010-11-05	1,722	1,795	1,717	1,760	631,200	586.67
2010-11-04	1,680	1,725	1,661	1,682	441,100	560.67
2010-11-02	1,657	1,675	1,632	1,638	254,300	546
2010-11-01	1,670	1,704	1,637	1,653	320,600	551
2010-10-29	1,659	1,692	1,638	1,682	315,700	560.67
2010-10-28	1,710	1,712	1,675	1,675	405,500	558.33
2010-10-27	1,700	1,713	1,658	1,694	537,900	564.67
2010-10-26	1,750	1,756	1,691	1,709	517,500	569.67
2010-10-25	1,835	1,853	1,765	1,770	485,200	590
2010-10-22	1,825	1,900	1,823	1,851	351,200	617
2010-10-21	1,860	1,868	1,795	1,811	364,500	603.67
2010-10-20	1,910	1,910	1,820	1,841	518,400	613.67
2010-10-19	1,949	1,968	1,874	1,912	398,300	637.33
2010-10-18	1,959	1,972	1,908	1,937	286,700	645.67
2010-10-15	2,032	2,033	1,941	1,958	240,600	652.67
2010-10-14	2,059	2,071	2,017	2,060	168,500	686.67
2010-10-13	2,076	2,107	2,034	2,046	132,400	682
2010-10-12	2,142	2,170	2,043	2,045	161,200	681.67
2010-10-08	2,181	2,185	2,111	2,122	232,500	707.33
2010-10-07	2,136	2,215	2,132	2,205	373,200	735
2010-10-06	2,104	2,145	2,083	2,145	191,500	715
2010-10-05	1,953	2,079	1,952	2,072	231,900	690.67
2010-10-04	2,026	2,040	1,960	1,974	185,000	658
2010-10-01	1,995	2,015	1,970	1,999	112,400	666.33
2010-09-30	2,038	2,050	1,970	1,971	152,500	657
2010-09-29	2,005	2,046	1,999	2,038	126,000	679.33
2010-09-28	2,024	2,035	1,999	2,005	109,400	668.33
2010-09-27	1,974	2,030	1,932	2,026	162,900	675.33
2010-09-24	1,979	2,004	1,955	1,963	212,700	654.33
2010-09-22	2,027	2,064	1,998	2,008	205,500	669.33
2010-09-21	2,151	2,181	2,053	2,053	286,500	684.33
2010-09-17	2,048	2,119	2,016	2,110	166,000	703.33
2010-09-16	2,064	2,073	2,027	2,040	118,300	680
2010-09-15	1,972	2,055	1,953	2,024	138,000	674.67
2010-09-14	2,023	2,043	1,986	1,993	92,500	664.33
2010-09-13	2,029	2,055	2,014	2,040	96,100	680
2010-09-10	2,030	2,039	1,996	2,007	188,700	669
2010-09-09	1,960	1,997	1,933	1,990	133,400	663.33
2010-09-08	2,004	2,030	1,925	1,952	139,200	650.67
2010-09-07	2,050	2,075	2,025	2,045	103,500	681.67
2010-09-06	1,985	2,060	1,976	2,055	130,700	685
2010-09-03	1,956	1,961	1,937	1,961	84,800	653.67
2010-09-02	1,951	1,960	1,910	1,933	185,800	644.33
2010-09-01	1,858	1,941	1,854	1,933	245,500	644.33
2010-08-31	1,924	1,930	1,860	1,867	247,400	622.33
2010-08-30	2,002	2,051	1,963	1,967	193,000	655.67
2010-08-27	1,835	1,977	1,835	1,962	209,200	654
2010-08-26	1,879	1,910	1,834	1,875	135,000	625
2010-08-25	1,872	1,872	1,829	1,853	130,300	617.67
2010-08-24	1,848	1,901	1,843	1,873	102,500	624.33
2010-08-23	1,915	1,916	1,886	1,887	128,600	629
2010-08-20	1,943	1,972	1,918	1,931	216,300	643.67
2010-08-19	1,932	1,987	1,929	1,974	130,600	658
2010-08-18	1,923	1,953	1,896	1,938	147,500	646
2010-08-17	1,851	1,894	1,851	1,884	211,600	628
2010-08-16	1,881	1,905	1,862	1,902	246,400	634
2010-08-13	1,956	1,962	1,917	1,931	252,600	643.67
2010-08-12	1,942	1,981	1,903	1,981	328,500	660.33
2010-08-11	2,072	2,073	2,000	2,001	191,300	667
2010-08-10	2,122	2,134	2,092	2,122	172,900	707.33
2010-08-09	2,048	2,098	2,034	2,091	190,800	697
2010-08-06	2,027	2,092	2,020	2,076	252,400	692
2010-08-05	2,023	2,037	1,984	2,026	204,800	675.33
2010-08-04	2,060	2,060	1,998	2,005	204,100	668.33
2010-08-03	2,050	2,080	2,032	2,059	212,000	686.33
2010-08-02	2,038	2,091	2,010	2,014	225,200	671.33
2010-07-30	2,091	2,097	2,040	2,045	272,500	681.67
2010-07-29	2,128	2,160	2,087	2,126	355,400	708.67
2010-07-28	2,129	2,204	2,107	2,151	445,100	717
2010-07-27	2,185	2,185	2,114	2,119	274,100	706.33
2010-07-26	2,216	2,245	2,186	2,192	150,900	730.67
2010-07-23	2,134	2,225	2,122	2,206	194,900	735.33
2010-07-22	2,085	2,116	2,052	2,071	219,900	690.33
2010-07-21	2,114	2,160	2,089	2,117	235,100	705.67
2010-07-20	2,091	2,126	2,058	2,104	193,100	701.33
2010-07-16	2,120	2,147	2,057	2,108	302,900	702.67
2010-07-15	2,213	2,213	2,140	2,156	302,100	718.67
2010-07-14	2,263	2,269	2,201	2,211	245,700	737
2010-07-13	2,250	2,298	2,200	2,213	174,200	737.67
2010-07-12	2,262	2,328	2,242	2,253	234,600	751
2010-07-09	2,229	2,270	2,208	2,256	314,600	752
2010-07-08	2,193	2,213	2,176	2,185	279,500	728.33
2010-07-07	2,095	2,109	2,058	2,093	251,500	697.67
2010-07-06	2,053	2,078	1,995	2,072	154,800	690.67
2010-07-05	2,015	2,087	2,015	2,053	140,300	684.33
2010-07-02	1,971	2,018	1,960	1,997	167,500	665.67
2010-07-01	1,998	2,013	1,948	1,976	236,500	658.67
2010-06-30	1,950	1,997	1,938	1,987	247,200	662.33
2010-06-29	2,071	2,117	2,016	2,019	312,300	673
2010-06-28	2,110	2,118	2,070	2,082	151,800	694
2010-06-25	2,172	2,180	2,103	2,121	200,300	707
2010-06-24	2,193	2,256	2,183	2,222	175,000	740.67
2010-06-23	2,202	2,222	2,173	2,212	291,000	737.33
2010-06-22	2,299	2,299	2,240	2,256	260,200	752
2010-06-21	2,281	2,330	2,263	2,315	290,100	771.67
2010-06-18	2,311	2,321	2,222	2,231	415,700	743.67
2010-06-17	2,360	2,378	2,300	2,318	318,800	772.67
2010-06-16	2,372	2,413	2,359	2,408	230,300	802.67
2010-06-15	2,320	2,354	2,304	2,322	231,900	774
2010-06-14	2,346	2,359	2,295	2,313	190,600	771
2010-06-11	2,287	2,345	2,265	2,337	355,300	779
2010-06-10	2,174	2,250	2,173	2,237	263,700	745.67
2010-06-09	2,171	2,176	2,112	2,167	283,700	722.33
2010-06-08	2,180	2,248	2,158	2,210	384,600	736.67
2010-06-07	2,328	2,338	2,190	2,205	544,300	735
2010-06-04	2,440	2,444	2,380	2,428	161,900	809.33
2010-06-03	2,397	2,438	2,394	2,413	211,400	804.33
2010-06-02	2,385	2,427	2,322	2,347	254,100	782.33
2010-06-01	2,393	2,410	2,369	2,384	253,800	794.67
2010-05-31	2,482	2,494	2,418	2,443	297,000	814.33
2010-05-28	2,484	2,558	2,475	2,513	613,700	837.67
2010-05-27	2,329	2,390	2,292	2,377	224,900	792.33
2010-05-26	2,342	2,388	2,272	2,316	515,100	772
2010-05-25	2,503	2,504	2,331	2,361	303,500	787
2010-05-24	2,414	2,565	2,411	2,553	447,800	851
2010-05-21	2,400	2,445	2,357	2,412	383,100	804
2010-05-20	2,505	2,561	2,485	2,496	279,500	832
2010-05-19	2,550	2,609	2,458	2,552	390,400	850.67
2010-05-18	2,700	2,700	2,547	2,557	409,200	852.33
2010-05-17	2,862	2,865	2,654	2,667	572,500	889
2010-05-14	2,870	2,957	2,830	2,912	563,400	970.67
2010-05-13	2,789	2,936	2,782	2,908	639,500	969.33
2010-05-12	2,761	2,790	2,692	2,701	636,500	900.33
2010-05-11	2,775	2,793	2,691	2,711	472,700	903.67
2010-05-10	2,633	2,729	2,619	2,725	248,400	908.33
2010-05-07	2,629	2,697	2,590	2,599	528,200	866.33
2010-05-06	2,849	2,859	2,695	2,729	555,600	909.67
2010-04-30	2,942	2,969	2,873	2,908	333,700	969.33
2010-04-28	2,826	2,939	2,792	2,847	476,000	949
2010-04-27	2,850	2,895	2,813	2,876	479,100	958.67
2010-04-26	2,795	2,974	2,793	2,900	731,600	966.67
2010-04-23	2,591	2,777	2,583	2,745	737,800	915
2010-04-22	2,489	2,597	2,477	2,589	433,300	863
2010-04-21	2,438	2,483	2,411	2,467	235,400	822.33
2010-04-20	2,450	2,466	2,388	2,388	263,200	796
2010-04-19	2,474	2,474	2,437	2,457	284,600	819
2010-04-16	2,500	2,550	2,482	2,524	399,000	841.33
2010-04-15	2,460	2,500	2,439	2,470	164,700	823.33
2010-04-14	2,425	2,475	2,412	2,419	162,100	806.33
2010-04-13	2,449	2,449	2,388	2,420	246,600	806.67
2010-04-12	2,499	2,512	2,470	2,476	365,400	825.33
2010-04-09	2,406	2,443	2,380	2,405	220,700	801.67
2010-04-08	2,400	2,429	2,363	2,370	226,100	790
2010-04-07	2,427	2,472	2,420	2,440	200,600	813.33
2010-04-06	2,475	2,478	2,379	2,412	242,200	804
2010-04-05	2,410	2,478	2,402	2,473	137,300	824.33
2010-04-02	2,450	2,454	2,409	2,425	107,700	808.33
2010-04-01	2,455	2,456	2,387	2,413	181,300	804.33
2010-03-31	2,480	2,492	2,446	2,455	226,000	818.33
2010-03-30	2,430	2,490	2,422	2,481	211,600	827
2010-03-29	2,303	2,435	2,303	2,435	306,000	811.67
2010-03-26	2,281	2,340	2,270	2,303	374,900	767.67
2010-03-25	2,250	2,270	2,230	2,247	295,700	749
2010-03-24	2,292	2,303	2,228	2,275	377,500	758.33
2010-03-23	2,300	2,314	2,244	2,291	239,400	763.67
2010-03-19	2,375	2,376	2,305	2,325	233,500	775
2010-03-18	2,408	2,424	2,361	2,364	195,500	788
2010-03-17	2,350	2,424	2,350	2,414	235,200	804.67
2010-03-16	2,320	2,341	2,294	2,325	139,200	775
2010-03-15	2,341	2,343	2,290	2,313	154,600	771
2010-03-12	2,255	2,320	2,255	2,314	316,800	771.33
2010-03-11	2,213	2,243	2,207	2,240	242,200	746.67
2010-03-10	2,192	2,220	2,181	2,215	211,400	738.33
2010-03-09	2,199	2,210	2,185	2,185	202,800	728.33
2010-03-08	2,189	2,218	2,156	2,215	222,100	738.33
2010-03-05	2,127	2,160	2,106	2,148	216,100	716
2010-03-04	2,116	2,117	2,079	2,105	195,500	701.67
2010-03-03	2,112	2,124	2,084	2,106	205,100	702
2010-03-02	2,051	2,107	2,034	2,102	183,900	700.67
2010-03-01	2,089	2,089	2,042	2,045	197,500	681.67
2010-02-26	2,056	2,098	2,036	2,090	237,700	696.67
2010-02-25	2,082	2,124	2,053	2,064	260,500	688
2010-02-24	2,051	2,064	2,010	2,055	256,800	685
2010-02-23	2,100	2,124	2,081	2,105	299,400	701.67
2010-02-22	2,053	2,107	2,041	2,090	245,500	696.67
2010-02-19	2,048	2,060	1,998	2,003	206,000	667.67
2010-02-18	2,055	2,069	2,033	2,045	242,000	681.67
2010-02-17	2,058	2,080	2,031	2,043	292,500	681
2010-02-16	2,000	2,019	1,981	2,013	223,900	671
2010-02-15	2,054	2,054	1,962	1,974	215,200	658
2010-02-12	2,039	2,067	1,982	2,022	193,500	674
2010-02-10	2,012	2,040	1,990	1,999	341,500	666.33
2010-02-09	1,981	2,011	1,914	1,956	446,000	652
2010-02-08	2,000	2,074	1,999	2,011	328,900	670.33
2010-02-05	1,980	2,050	1,941	2,042	408,100	680.67
2010-02-04	2,203	2,212	2,062	2,080	725,900	693.33
2010-02-03	2,180	2,265	2,166	2,241	398,900	747
2010-02-02	2,196	2,196	2,122	2,156	514,900	718.67
2010-02-01	2,207	2,250	2,170	2,202	328,300	734
2010-01-29	2,288	2,288	2,206	2,234	301,300	744.67
2010-01-28	2,249	2,347	2,247	2,338	455,500	779.33
2010-01-27	2,248	2,249	2,178	2,200	433,900	733.33
2010-01-26	2,250	2,296	2,187	2,248	527,400	749.33
2010-01-25	2,355	2,380	2,220	2,300	385,400	766.67
2010-01-22	2,445	2,445	2,374	2,420	343,300	806.67
2010-01-21	2,373	2,479	2,361	2,479	329,200	826.33
2010-01-20	2,500	2,506	2,432	2,445	176,400	815
2010-01-19	2,500	2,535	2,465	2,475	143,600	825
2010-01-18	2,485	2,520	2,470	2,520	117,900	840
2010-01-15	2,550	2,569	2,494	2,535	204,400	845
2010-01-14	2,485	2,547	2,443	2,545	258,500	848.33
2010-01-13	2,439	2,529	2,417	2,435	234,900	811.67
2010-01-12	2,385	2,459	2,365	2,452	385,500	817.33
2010-01-08	2,450	2,460	2,406	2,449	177,700	816.33
2010-01-07	2,380	2,484	2,378	2,420	422,400	806.67
2010-01-06	2,309	2,358	2,271	2,356	195,000	785.33
2010-01-05	2,264	2,326	2,264	2,287	165,700	762.33
2010-01-04	2,215	2,217	2,172	2,214	133,600	738

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 [2010年度]

8595 ジャフコグループ(株) の時系列データ [2010年度]