8595 ジャフコグループ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,416	1,423	1,393	1,413	189,500	471
2011-12-29	1,345	1,417	1,336	1,416	266,600	472
2011-12-28	1,363	1,368	1,354	1,354	136,100	451.33
2011-12-27	1,373	1,378	1,357	1,363	146,400	454.33
2011-12-26	1,370	1,376	1,358	1,373	165,200	457.67
2011-12-22	1,343	1,383	1,343	1,364	372,800	454.67
2011-12-21	1,360	1,365	1,317	1,352	349,000	450.67
2011-12-20	1,277	1,323	1,263	1,322	471,700	440.67
2011-12-19	1,285	1,285	1,233	1,256	438,100	418.67
2011-12-16	1,301	1,323	1,284	1,295	318,400	431.67
2011-12-15	1,347	1,356	1,304	1,307	298,600	435.67
2011-12-14	1,371	1,378	1,352	1,363	299,900	454.33
2011-12-13	1,387	1,411	1,361	1,394	378,200	464.67
2011-12-12	1,420	1,442	1,415	1,421	228,000	473.67
2011-12-09	1,401	1,408	1,382	1,392	234,100	464
2011-12-08	1,443	1,452	1,390	1,402	434,400	467.33
2011-12-07	1,414	1,480	1,414	1,462	208,700	487.33
2011-12-06	1,462	1,478	1,411	1,421	228,100	473.67
2011-12-05	1,480	1,507	1,461	1,497	235,900	499
2011-12-02	1,470	1,509	1,456	1,473	273,600	491
2011-12-01	1,415	1,500	1,375	1,482	637,900	494
2011-11-30	1,360	1,388	1,344	1,385	145,300	461.67
2011-11-29	1,360	1,390	1,342	1,388	184,000	462.67
2011-11-28	1,300	1,339	1,300	1,334	176,400	444.67
2011-11-25	1,260	1,284	1,248	1,271	208,800	423.67
2011-11-24	1,272	1,289	1,258	1,260	300,900	420
2011-11-22	1,330	1,348	1,312	1,332	234,500	444
2011-11-21	1,371	1,384	1,361	1,365	167,100	455
2011-11-18	1,365	1,386	1,350	1,378	135,200	459.33
2011-11-17	1,350	1,397	1,335	1,392	142,900	464
2011-11-16	1,388	1,389	1,358	1,359	161,200	453
2011-11-15	1,405	1,423	1,392	1,393	108,400	464.33
2011-11-14	1,437	1,445	1,403	1,418	303,800	472.67
2011-11-11	1,438	1,449	1,404	1,413	237,500	471
2011-11-10	1,452	1,460	1,420	1,453	219,800	484.33
2011-11-09	1,524	1,544	1,471	1,522	261,800	507.33
2011-11-08	1,612	1,612	1,448	1,464	413,400	488
2011-11-07	1,586	1,602	1,561	1,602	217,700	534
2011-11-04	1,580	1,593	1,540	1,588	243,600	529.33
2011-11-02	1,560	1,563	1,525	1,532	249,800	510.67
2011-11-01	1,637	1,662	1,600	1,600	244,500	533.33
2011-10-31	1,717	1,718	1,652	1,654	271,000	551.33
2011-10-28	1,748	1,780	1,723	1,733	702,400	577.67
2011-10-27	1,566	1,648	1,565	1,648	279,900	549.33
2011-10-26	1,510	1,578	1,505	1,566	177,500	522
2011-10-25	1,613	1,639	1,555	1,568	280,500	522.67
2011-10-24	1,581	1,639	1,542	1,612	253,500	537.33
2011-10-21	1,620	1,628	1,579	1,586	167,900	528.67
2011-10-20	1,587	1,603	1,570	1,598	108,500	532.67
2011-10-19	1,613	1,640	1,569	1,586	135,700	528.67
2011-10-18	1,560	1,617	1,553	1,582	187,300	527.33
2011-10-17	1,615	1,670	1,615	1,640	240,000	546.67
2011-10-14	1,571	1,592	1,564	1,579	222,500	526.33
2011-10-13	1,558	1,626	1,553	1,611	310,300	537
2011-10-12	1,471	1,522	1,470	1,518	185,300	506
2011-10-11	1,465	1,513	1,465	1,493	280,500	497.67
2011-10-07	1,424	1,447	1,412	1,418	332,000	472.67
2011-10-06	1,405	1,408	1,367	1,380	140,100	460
2011-10-05	1,449	1,458	1,351	1,352	193,600	450.67
2011-10-04	1,407	1,415	1,371	1,409	125,600	469.67
2011-10-03	1,415	1,444	1,383	1,437	169,200	479
2011-09-30	1,486	1,524	1,443	1,457	212,900	485.67
2011-09-29	1,420	1,475	1,404	1,456	230,900	485.33
2011-09-28	1,446	1,449	1,415	1,423	141,800	474.33
2011-09-27	1,387	1,420	1,385	1,416	253,400	472
2011-09-26	1,390	1,390	1,310	1,327	270,700	442.33
2011-09-22	1,425	1,426	1,391	1,391	186,900	463.67
2011-09-21	1,433	1,454	1,422	1,452	151,300	484
2011-09-20	1,490	1,495	1,430	1,434	224,300	478
2011-09-16	1,495	1,539	1,485	1,537	221,300	512.33
2011-09-15	1,408	1,465	1,397	1,459	315,800	486.33
2011-09-14	1,440	1,451	1,372	1,375	206,300	458.33
2011-09-13	1,398	1,457	1,387	1,444	157,800	481.33
2011-09-12	1,400	1,410	1,380	1,387	151,400	462.33
2011-09-09	1,450	1,466	1,431	1,435	151,900	478.33
2011-09-08	1,486	1,499	1,436	1,450	180,400	483.33
2011-09-07	1,442	1,476	1,424	1,456	242,800	485.33
2011-09-06	1,445	1,450	1,384	1,390	341,000	463.33
2011-09-05	1,518	1,519	1,466	1,471	195,100	490.33
2011-09-02	1,571	1,580	1,532	1,542	196,900	514
2011-09-01	1,613	1,620	1,591	1,598	221,000	532.67
2011-08-31	1,608	1,627	1,574	1,585	280,300	528.33
2011-08-30	1,587	1,656	1,587	1,648	598,700	549.33
2011-08-29	1,538	1,577	1,511	1,547	298,600	515.67
2011-08-26	1,477	1,513	1,477	1,506	211,300	502
2011-08-25	1,464	1,529	1,464	1,503	262,400	501
2011-08-24	1,513	1,529	1,440	1,450	509,300	483.33
2011-08-23	1,468	1,513	1,434	1,494	827,700	498
2011-08-22	1,512	1,546	1,467	1,467	688,600	489
2011-08-19	1,621	1,626	1,504	1,512	891,500	504
2011-08-18	1,740	1,740	1,678	1,686	231,800	562
2011-08-17	1,749	1,760	1,709	1,745	185,000	581.67
2011-08-16	1,750	1,773	1,738	1,747	124,300	582.33
2011-08-15	1,751	1,772	1,719	1,744	123,400	581.33
2011-08-12	1,783	1,789	1,725	1,727	182,600	575.67
2011-08-11	1,695	1,749	1,674	1,743	192,000	581
2011-08-10	1,785	1,790	1,721	1,751	476,800	583.67
2011-08-09	1,700	1,742	1,621	1,728	554,600	576
2011-08-08	1,826	1,827	1,750	1,763	325,900	587.67
2011-08-05	1,843	1,844	1,806	1,830	518,700	610
2011-08-04	1,996	1,996	1,940	1,940	476,600	646.67
2011-08-03	2,064	2,080	1,972	1,991	376,100	663.67
2011-08-02	2,111	2,130	2,025	2,114	234,100	704.67
2011-08-01	2,100	2,155	2,087	2,126	183,300	708.67
2011-07-29	2,076	2,100	2,050	2,081	180,300	693.67
2011-07-28	2,095	2,104	2,055	2,067	183,600	689
2011-07-27	2,145	2,164	2,121	2,145	217,600	715
2011-07-26	2,099	2,157	2,095	2,145	302,700	715
2011-07-25	2,055	2,142	2,044	2,112	357,800	704
2011-07-22	2,053	2,085	2,032	2,072	200,800	690.67
2011-07-21	2,030	2,036	2,011	2,033	146,800	677.67
2011-07-20	2,032	2,054	2,022	2,034	155,000	678
2011-07-19	2,001	2,016	1,986	1,999	233,400	666.33
2011-07-15	2,019	2,037	2,008	2,030	144,600	676.67
2011-07-14	2,092	2,092	2,026	2,035	194,700	678.33
2011-07-13	1,979	2,051	1,979	2,042	213,400	680.67
2011-07-12	2,032	2,045	1,995	2,011	257,500	670.33
2011-07-11	2,090	2,104	2,071	2,077	185,300	692.33
2011-07-08	2,118	2,139	2,115	2,128	189,100	709.33
2011-07-07	2,073	2,120	2,073	2,101	265,200	700.33
2011-07-06	2,090	2,095	2,045	2,087	324,800	695.67
2011-07-05	2,072	2,132	2,057	2,106	294,400	702
2011-07-04	2,071	2,120	2,071	2,082	249,000	694
2011-07-01	2,023	2,114	2,010	2,065	688,000	688.33
2011-06-30	1,930	2,012	1,919	2,008	549,700	669.33
2011-06-29	1,873	1,895	1,857	1,895	177,100	631.67
2011-06-28	1,845	1,879	1,839	1,856	161,800	618.67
2011-06-27	1,830	1,845	1,804	1,823	118,400	607.67
2011-06-24	1,827	1,845	1,811	1,842	155,100	614
2011-06-23	1,825	1,857	1,822	1,842	197,300	614
2011-06-22	1,758	1,860	1,751	1,852	472,300	617.33
2011-06-21	1,703	1,739	1,690	1,722	222,400	574
2011-06-20	1,748	1,765	1,725	1,730	136,900	576.67
2011-06-17	1,795	1,796	1,716	1,737	276,400	579
2011-06-16	1,804	1,831	1,799	1,799	90,300	599.67
2011-06-15	1,827	1,830	1,804	1,823	138,200	607.67
2011-06-14	1,800	1,841	1,800	1,827	96,900	609
2011-06-13	1,836	1,836	1,795	1,808	100,000	602.67
2011-06-10	1,848	1,887	1,838	1,847	202,100	615.67
2011-06-09	1,831	1,839	1,793	1,817	117,800	605.67
2011-06-08	1,848	1,875	1,834	1,851	93,200	617
2011-06-07	1,801	1,855	1,801	1,843	159,500	614.33
2011-06-06	1,859	1,863	1,810	1,825	144,100	608.33
2011-06-03	1,889	1,901	1,844	1,859	145,500	619.67
2011-06-02	1,900	1,908	1,880	1,901	116,800	633.67
2011-06-01	1,962	1,962	1,912	1,950	103,100	650
2011-05-31	1,896	1,945	1,884	1,935	99,500	645
2011-05-30	1,882	1,909	1,866	1,896	79,100	632
2011-05-27	1,898	1,904	1,864	1,897	154,900	632.33
2011-05-26	1,870	1,919	1,862	1,908	185,000	636
2011-05-25	1,894	1,898	1,855	1,867	135,500	622.33
2011-05-24	1,835	1,875	1,835	1,868	158,600	622.67
2011-05-23	1,919	1,919	1,862	1,865	164,400	621.67
2011-05-20	1,938	1,973	1,913	1,915	108,100	638.33
2011-05-19	1,970	1,980	1,916	1,937	121,200	645.67
2011-05-18	1,910	1,980	1,897	1,969	175,800	656.33
2011-05-17	1,900	1,926	1,882	1,915	201,000	638.33
2011-05-16	1,970	1,970	1,914	1,919	167,200	639.67
2011-05-13	2,001	2,006	1,946	1,970	283,200	656.67
2011-05-12	2,025	2,030	2,000	2,000	197,000	666.67
2011-05-11	2,038	2,073	2,025	2,037	244,900	679
2011-05-10	2,060	2,065	2,009	2,037	228,400	679
2011-05-09	2,090	2,091	2,043	2,047	158,700	682.33
2011-05-06	2,124	2,124	2,069	2,076	281,600	692
2011-05-02	2,072	2,170	2,055	2,170	293,600	723.33
2011-04-28	2,080	2,087	2,040	2,055	384,000	685
2011-04-27	2,159	2,172	2,086	2,088	192,400	696
2011-04-26	2,158	2,179	2,130	2,159	288,600	719.67
2011-04-25	2,084	2,148	2,070	2,138	259,600	712.67
2011-04-22	2,070	2,096	2,052	2,083	157,700	694.33
2011-04-21	2,098	2,098	2,046	2,065	146,200	688.33
2011-04-20	2,016	2,087	2,016	2,074	139,700	691.33
2011-04-19	2,001	2,034	1,998	2,002	188,600	667.33
2011-04-18	2,057	2,104	2,022	2,027	235,200	675.67
2011-04-15	2,072	2,084	2,033	2,034	162,200	678
2011-04-14	2,060	2,105	2,047	2,095	119,300	698.33
2011-04-13	2,012	2,081	2,003	2,060	126,900	686.67
2011-04-12	2,035	2,047	1,999	2,014	125,000	671.33
2011-04-11	2,074	2,112	2,058	2,063	107,900	687.67
2011-04-08	2,066	2,087	2,024	2,063	291,500	687.67
2011-04-07	1,993	2,117	1,993	2,098	498,800	699.33
2011-04-06	2,001	2,014	1,944	1,954	202,700	651.33
2011-04-05	2,058	2,069	1,972	2,016	188,500	672
2011-04-04	2,150	2,181	2,070	2,076	158,900	692
2011-04-01	2,165	2,205	2,144	2,146	175,400	715.33
2011-03-31	2,145	2,156	2,109	2,140	167,200	713.33
2011-03-30	2,074	2,117	2,040	2,107	192,500	702.33
2011-03-29	2,066	2,110	2,010	2,073	362,400	691
2011-03-28	2,160	2,160	2,039	2,071	350,100	690.33
2011-03-25	2,251	2,275	2,166	2,192	205,500	730.67
2011-03-24	2,267	2,300	2,200	2,221	151,300	740.33
2011-03-23	2,300	2,307	2,242	2,268	190,800	756
2011-03-22	2,319	2,327	2,264	2,299	269,000	766.33
2011-03-18	2,130	2,247	2,130	2,206	325,400	735.33
2011-03-17	1,966	2,138	1,966	2,109	265,100	703
2011-03-16	2,014	2,200	2,004	2,166	600,700	722
2011-03-15	2,062	2,063	1,714	1,906	759,200	635.33
2011-03-14	2,223	2,365	2,186	2,194	432,500	731.33
2011-03-11	2,556	2,619	2,545	2,573	299,500	857.67
2011-03-10	2,683	2,690	2,560	2,579	329,900	859.67
2011-03-09	2,690	2,727	2,663	2,682	187,500	894
2011-03-08	2,649	2,716	2,640	2,669	183,200	889.67
2011-03-07	2,680	2,693	2,625	2,649	184,400	883
2011-03-04	2,732	2,740	2,685	2,698	194,300	899.33
2011-03-03	2,705	2,709	2,645	2,666	249,900	888.67
2011-03-02	2,687	2,718	2,672	2,704	480,500	901.33
2011-03-01	2,674	2,725	2,670	2,690	194,200	896.67
2011-02-28	2,624	2,664	2,590	2,646	248,400	882
2011-02-25	2,528	2,598	2,526	2,587	298,200	862.33
2011-02-24	2,576	2,644	2,542	2,552	534,800	850.67
2011-02-23	2,620	2,700	2,574	2,576	579,200	858.67
2011-02-22	2,765	2,806	2,650	2,670	604,500	890
2011-02-21	2,777	2,880	2,745	2,828	370,300	942.67
2011-02-18	2,852	2,854	2,730	2,750	556,900	916.67
2011-02-17	2,786	2,927	2,783	2,852	1,083,900	950.67
2011-02-16	2,518	2,888	2,500	2,790	1,093,500	930
2011-02-15	2,534	2,543	2,513	2,523	187,600	841
2011-02-14	2,500	2,522	2,454	2,514	300,600	838
2011-02-10	2,488	2,515	2,466	2,475	226,400	825
2011-02-09	2,526	2,565	2,477	2,492	228,200	830.67
2011-02-08	2,575	2,589	2,525	2,538	709,500	846
2011-02-07	2,574	2,584	2,522	2,539	594,200	846.33
2011-02-04	2,400	2,477	2,393	2,450	453,000	816.67
2011-02-03	2,400	2,409	2,377	2,393	171,500	797.67
2011-02-02	2,356	2,409	2,356	2,394	267,600	798
2011-02-01	2,320	2,374	2,317	2,329	180,300	776.33
2011-01-31	2,305	2,333	2,276	2,306	263,400	768.67
2011-01-28	2,398	2,398	2,310	2,355	301,300	785
2011-01-27	2,380	2,420	2,349	2,372	425,800	790.67
2011-01-26	2,440	2,467	2,399	2,404	428,800	801.33
2011-01-25	2,420	2,489	2,405	2,470	588,500	823.33
2011-01-24	2,292	2,444	2,258	2,435	872,300	811.67
2011-01-21	2,310	2,310	2,215	2,242	237,900	747.33
2011-01-20	2,303	2,313	2,267	2,290	236,000	763.33
2011-01-19	2,326	2,326	2,288	2,314	418,700	771.33
2011-01-18	2,400	2,400	2,283	2,290	642,200	763.33
2011-01-17	2,450	2,484	2,403	2,423	205,100	807.67
2011-01-14	2,450	2,466	2,417	2,432	236,300	810.67
2011-01-13	2,461	2,473	2,440	2,460	190,300	820
2011-01-12	2,450	2,491	2,410	2,415	258,000	805
2011-01-11	2,394	2,441	2,392	2,435	279,100	811.67
2011-01-07	2,453	2,464	2,406	2,444	211,800	814.67
2011-01-06	2,466	2,496	2,444	2,454	251,100	818
2011-01-05	2,418	2,457	2,390	2,416	278,900	805.33
2011-01-04	2,355	2,433	2,342	2,414	252,600	804.67

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 [2011年度]

8595 ジャフコグループ(株) の時系列データ [2011年度]