8595 ジャフコグループ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,555	2,577	2,509	2,528	308,300	842.67
2012-12-27	2,556	2,615	2,500	2,516	504,100	838.67
2012-12-26	2,535	2,599	2,525	2,545	403,800	848.33
2012-12-25	2,452	2,570	2,440	2,535	412,500	845
2012-12-21	2,475	2,515	2,389	2,427	365,600	809
2012-12-20	2,420	2,478	2,394	2,449	392,400	816.33
2012-12-19	2,438	2,499	2,404	2,453	542,200	817.67
2012-12-18	2,393	2,446	2,361	2,438	261,300	812.67
2012-12-17	2,450	2,460	2,380	2,393	362,100	797.67
2012-12-14	2,330	2,384	2,307	2,359	487,500	786.33
2012-12-13	2,275	2,364	2,243	2,318	423,700	772.67
2012-12-12	2,260	2,269	2,220	2,225	279,600	741.67
2012-12-11	2,219	2,240	2,192	2,214	290,800	738
2012-12-10	2,270	2,278	2,209	2,229	224,300	743
2012-12-07	2,278	2,293	2,245	2,282	226,700	760.67
2012-12-06	2,277	2,279	2,248	2,267	300,400	755.67
2012-12-05	2,238	2,273	2,210	2,236	280,800	745.33
2012-12-04	2,187	2,255	2,185	2,235	599,500	745
2012-12-03	2,150	2,230	2,147	2,176	853,700	725.33
2012-11-30	2,055	2,116	2,018	2,054	402,800	684.67
2012-11-29	2,026	2,047	2,017	2,029	221,600	676.33
2012-11-28	2,054	2,073	1,952	1,967	378,600	655.67
2012-11-27	2,057	2,108	2,053	2,093	271,400	697.67
2012-11-26	2,058	2,085	2,026	2,047	291,500	682.33
2012-11-22	2,000	2,036	2,000	2,024	229,900	674.67
2012-11-21	1,955	2,000	1,955	1,982	184,700	660.67
2012-11-20	1,965	1,995	1,940	1,953	264,200	651
2012-11-19	1,936	1,960	1,921	1,931	190,100	643.67
2012-11-16	1,886	1,919	1,855	1,907	232,600	635.67
2012-11-15	1,821	1,879	1,806	1,875	191,900	625
2012-11-14	1,770	1,834	1,762	1,823	131,300	607.67
2012-11-13	1,783	1,788	1,720	1,771	211,000	590.33
2012-11-12	1,793	1,815	1,779	1,782	88,400	594
2012-11-09	1,801	1,832	1,792	1,819	93,200	606.33
2012-11-08	1,801	1,853	1,800	1,834	169,100	611.33
2012-11-07	1,873	1,895	1,847	1,863	163,800	621
2012-11-06	1,888	1,894	1,820	1,866	205,800	622
2012-11-05	1,956	1,956	1,905	1,912	195,200	637.33
2012-11-02	1,910	1,966	1,893	1,962	411,200	654
2012-11-01	1,827	1,909	1,812	1,884	370,900	628
2012-10-31	1,821	1,836	1,793	1,812	305,000	604
2012-10-30	1,866	1,881	1,821	1,837	447,200	612.33
2012-10-29	1,830	1,900	1,825	1,870	540,300	623.33
2012-10-26	1,828	1,838	1,803	1,822	257,400	607.33
2012-10-25	1,813	1,832	1,782	1,819	228,300	606.33
2012-10-24	1,774	1,820	1,767	1,796	354,700	598.67
2012-10-23	1,778	1,820	1,773	1,814	344,200	604.67
2012-10-22	1,738	1,828	1,729	1,778	391,200	592.67
2012-10-19	1,710	1,732	1,691	1,727	138,200	575.67
2012-10-18	1,695	1,729	1,681	1,710	168,900	570
2012-10-17	1,696	1,704	1,678	1,684	164,300	561.33
2012-10-16	1,697	1,705	1,648	1,680	180,900	560
2012-10-15	1,611	1,679	1,608	1,671	195,100	557
2012-10-12	1,571	1,627	1,571	1,623	133,000	541
2012-10-11	1,561	1,609	1,557	1,562	166,600	520.67
2012-10-10	1,600	1,615	1,577	1,590	133,300	530
2012-10-09	1,657	1,676	1,626	1,634	150,600	544.67
2012-10-05	1,625	1,660	1,625	1,656	228,000	552
2012-10-04	1,545	1,632	1,541	1,620	261,500	540
2012-10-03	1,504	1,574	1,499	1,539	172,100	513
2012-10-02	1,525	1,538	1,510	1,512	119,900	504
2012-10-01	1,495	1,525	1,491	1,525	115,000	508.33
2012-09-28	1,567	1,573	1,511	1,517	189,800	505.67
2012-09-27	1,520	1,565	1,513	1,565	289,900	521.67
2012-09-26	1,548	1,575	1,528	1,534	140,300	511.33
2012-09-25	1,565	1,594	1,565	1,588	80,900	529.33
2012-09-24	1,565	1,598	1,565	1,577	86,400	525.67
2012-09-21	1,580	1,603	1,568	1,569	181,600	523
2012-09-20	1,625	1,640	1,580	1,585	200,100	528.33
2012-09-19	1,640	1,673	1,615	1,654	135,400	551.33
2012-09-18	1,615	1,650	1,596	1,623	223,800	541
2012-09-14	1,535	1,628	1,525	1,622	419,700	540.67
2012-09-13	1,513	1,519	1,478	1,487	155,200	495.67
2012-09-12	1,497	1,523	1,497	1,513	84,600	504.33
2012-09-11	1,503	1,503	1,478	1,501	111,100	500.33
2012-09-10	1,497	1,516	1,467	1,512	161,500	504
2012-09-07	1,469	1,475	1,446	1,474	215,900	491.33
2012-09-06	1,407	1,440	1,391	1,439	114,900	479.67
2012-09-05	1,428	1,441	1,387	1,407	157,900	469
2012-09-04	1,469	1,474	1,428	1,445	102,100	481.67
2012-09-03	1,499	1,512	1,466	1,475	150,600	491.67
2012-08-31	1,468	1,516	1,468	1,498	239,100	499.33
2012-08-30	1,455	1,477	1,439	1,468	177,900	489.33
2012-08-29	1,438	1,470	1,431	1,466	105,700	488.67
2012-08-28	1,452	1,487	1,427	1,438	160,400	479.33
2012-08-27	1,512	1,523	1,448	1,451	135,400	483.67
2012-08-24	1,481	1,496	1,475	1,480	97,300	493.33
2012-08-23	1,488	1,523	1,467	1,510	226,400	503.33
2012-08-22	1,523	1,524	1,487	1,492	114,300	497.33
2012-08-21	1,530	1,545	1,510	1,524	246,800	508
2012-08-20	1,466	1,544	1,457	1,533	362,700	511
2012-08-17	1,424	1,463	1,420	1,450	256,500	483.33
2012-08-16	1,388	1,402	1,375	1,398	113,300	466
2012-08-15	1,435	1,436	1,368	1,386	110,100	462
2012-08-14	1,427	1,432	1,397	1,426	138,000	475.33
2012-08-13	1,403	1,429	1,400	1,413	119,900	471
2012-08-10	1,420	1,425	1,377	1,402	145,300	467.33
2012-08-09	1,388	1,425	1,388	1,419	153,900	473
2012-08-08	1,393	1,423	1,377	1,392	216,200	464
2012-08-07	1,338	1,369	1,330	1,364	116,000	454.67
2012-08-06	1,362	1,369	1,334	1,351	146,500	450.33
2012-08-03	1,325	1,342	1,312	1,332	223,600	444
2012-08-02	1,366	1,386	1,352	1,361	258,200	453.67
2012-08-01	1,380	1,400	1,354	1,365	178,700	455
2012-07-31	1,436	1,460	1,399	1,400	287,500	466.67
2012-07-30	1,453	1,469	1,428	1,455	199,700	485
2012-07-27	1,450	1,450	1,398	1,431	199,000	477
2012-07-26	1,329	1,424	1,329	1,415	239,500	471.67
2012-07-25	1,340	1,353	1,315	1,330	222,900	443.33
2012-07-24	1,330	1,367	1,310	1,349	271,400	449.67
2012-07-23	1,300	1,360	1,293	1,320	264,800	440
2012-07-20	1,421	1,428	1,354	1,360	157,900	453.33
2012-07-19	1,416	1,444	1,396	1,417	103,400	472.33
2012-07-18	1,404	1,416	1,388	1,392	132,300	464
2012-07-17	1,420	1,427	1,400	1,403	184,800	467.67
2012-07-13	1,409	1,432	1,401	1,408	138,100	469.33
2012-07-12	1,434	1,457	1,411	1,412	215,400	470.67
2012-07-11	1,444	1,451	1,416	1,427	322,800	475.67
2012-07-10	1,525	1,539	1,453	1,459	368,200	486.33
2012-07-09	1,547	1,550	1,521	1,532	311,900	510.67
2012-07-06	1,578	1,600	1,564	1,572	102,700	524
2012-07-05	1,590	1,602	1,563	1,579	85,700	526.33
2012-07-04	1,589	1,618	1,581	1,590	153,700	530
2012-07-03	1,565	1,590	1,552	1,569	212,900	523
2012-07-02	1,586	1,595	1,567	1,571	207,900	523.67
2012-06-29	1,555	1,593	1,529	1,534	329,400	511.33
2012-06-28	1,540	1,571	1,533	1,563	193,900	521
2012-06-27	1,481	1,518	1,481	1,515	157,900	505
2012-06-26	1,491	1,517	1,455	1,467	239,100	489
2012-06-25	1,552	1,569	1,512	1,512	143,700	504
2012-06-22	1,514	1,563	1,502	1,552	213,800	517.33
2012-06-21	1,561	1,578	1,534	1,543	141,800	514.33
2012-06-20	1,487	1,556	1,487	1,550	213,700	516.67
2012-06-19	1,510	1,519	1,482	1,487	178,600	495.67
2012-06-18	1,515	1,534	1,505	1,532	220,500	510.67
2012-06-15	1,510	1,525	1,470	1,479	187,200	493
2012-06-14	1,473	1,505	1,463	1,499	122,500	499.67
2012-06-13	1,509	1,527	1,472	1,494	105,600	498
2012-06-12	1,461	1,514	1,454	1,496	113,000	498.67
2012-06-11	1,496	1,545	1,485	1,520	166,100	506.67
2012-06-08	1,510	1,516	1,447	1,464	269,200	488
2012-06-07	1,470	1,516	1,470	1,503	214,600	501
2012-06-06	1,404	1,464	1,395	1,435	223,000	478.33
2012-06-05	1,328	1,391	1,328	1,385	284,100	461.67
2012-06-04	1,334	1,344	1,312	1,321	228,600	440.33
2012-06-01	1,420	1,424	1,363	1,374	237,800	458
2012-05-31	1,451	1,455	1,415	1,433	246,000	477.67
2012-05-30	1,503	1,520	1,460	1,480	166,500	493.33
2012-05-29	1,445	1,504	1,435	1,491	183,700	497
2012-05-28	1,471	1,478	1,442	1,466	117,200	488.67
2012-05-25	1,521	1,522	1,470	1,483	160,600	494.33
2012-05-24	1,520	1,541	1,498	1,523	187,200	507.67
2012-05-23	1,544	1,548	1,500	1,504	205,200	501.33
2012-05-22	1,529	1,542	1,515	1,530	115,200	510
2012-05-21	1,486	1,530	1,476	1,500	125,000	500
2012-05-18	1,500	1,545	1,485	1,494	334,200	498
2012-05-17	1,516	1,576	1,509	1,575	172,800	525
2012-05-16	1,530	1,541	1,505	1,524	241,100	508
2012-05-15	1,550	1,561	1,501	1,532	258,300	510.67
2012-05-14	1,588	1,615	1,575	1,587	172,200	529
2012-05-11	1,628	1,639	1,585	1,597	236,600	532.33
2012-05-10	1,639	1,668	1,615	1,638	269,300	546
2012-05-09	1,720	1,721	1,625	1,638	437,700	546
2012-05-08	1,792	1,806	1,746	1,755	318,900	585
2012-05-07	1,799	1,827	1,789	1,799	171,400	599.67
2012-05-02	1,865	1,890	1,838	1,856	177,900	618.67
2012-05-01	1,906	1,919	1,846	1,858	236,700	619.33
2012-04-27	1,929	1,980	1,887	1,906	308,500	635.33
2012-04-26	1,906	1,923	1,880	1,899	209,100	633
2012-04-25	1,921	1,957	1,849	1,873	369,500	624.33
2012-04-24	1,920	1,924	1,875	1,895	276,100	631.67
2012-04-23	1,917	1,997	1,917	1,939	377,900	646.33
2012-04-20	1,879	1,896	1,866	1,889	112,900	629.67
2012-04-19	1,857	1,897	1,854	1,879	115,900	626.33
2012-04-18	1,869	1,896	1,857	1,894	199,700	631.33
2012-04-17	1,818	1,863	1,813	1,820	194,300	606.67
2012-04-16	1,858	1,869	1,814	1,818	243,900	606
2012-04-13	1,902	1,934	1,897	1,916	169,800	638.67
2012-04-12	1,885	1,920	1,851	1,885	174,700	628.33
2012-04-11	1,880	1,890	1,848	1,879	228,700	626.33
2012-04-10	1,922	1,977	1,897	1,911	147,800	637
2012-04-09	1,886	1,934	1,885	1,911	154,300	637
2012-04-06	1,950	1,965	1,930	1,944	186,200	648
2012-04-05	1,949	1,988	1,926	1,983	284,000	661
2012-04-04	2,054	2,077	1,988	2,000	244,800	666.67
2012-04-03	2,098	2,107	2,052	2,065	229,700	688.33
2012-04-02	2,010	2,126	2,009	2,113	563,000	704.33
2012-03-30	2,036	2,060	2,004	2,007	218,900	669
2012-03-29	2,066	2,083	2,012	2,035	267,500	678.33
2012-03-28	1,983	2,066	1,979	2,062	417,200	687.33
2012-03-27	1,963	1,978	1,947	1,968	286,100	656
2012-03-26	1,911	1,950	1,903	1,918	261,900	639.33
2012-03-23	1,910	1,929	1,902	1,910	397,100	636.67
2012-03-22	1,947	1,996	1,933	1,962	310,900	654
2012-03-21	2,024	2,056	1,967	1,972	298,100	657.33
2012-03-19	2,028	2,049	2,028	2,041	179,000	680.33
2012-03-16	2,001	2,028	1,994	2,028	275,200	676
2012-03-15	1,981	2,011	1,971	1,993	242,000	664.33
2012-03-14	1,970	1,998	1,968	1,979	250,800	659.67
2012-03-13	1,925	1,960	1,902	1,907	413,100	635.67
2012-03-12	1,951	1,976	1,927	1,937	490,900	645.67
2012-03-09	1,890	1,921	1,867	1,918	486,200	639.33
2012-03-08	1,806	1,831	1,803	1,831	240,100	610.33
2012-03-07	1,746	1,798	1,743	1,786	182,400	595.33
2012-03-06	1,811	1,829	1,774	1,794	196,800	598
2012-03-05	1,834	1,860	1,801	1,806	240,500	602
2012-03-02	1,848	1,877	1,838	1,861	321,700	620.33
2012-03-01	1,838	1,867	1,781	1,808	364,300	602.67
2012-02-29	1,800	1,923	1,800	1,837	555,800	612.33
2012-02-28	1,800	1,846	1,789	1,840	199,100	613.33
2012-02-27	1,852	1,910	1,828	1,837	349,500	612.33
2012-02-24	1,830	1,842	1,786	1,840	226,900	613.33
2012-02-23	1,784	1,830	1,770	1,822	225,800	607.33
2012-02-22	1,732	1,781	1,715	1,771	211,900	590.33
2012-02-21	1,800	1,800	1,728	1,732	177,500	577.33
2012-02-20	1,760	1,776	1,746	1,760	239,900	586.67
2012-02-17	1,715	1,750	1,700	1,710	297,200	570
2012-02-16	1,670	1,717	1,657	1,661	240,900	553.67
2012-02-15	1,643	1,705	1,635	1,693	301,500	564.33
2012-02-14	1,591	1,621	1,578	1,619	164,700	539.67
2012-02-13	1,564	1,610	1,564	1,590	243,600	530
2012-02-10	1,643	1,648	1,600	1,604	236,800	534.67
2012-02-09	1,624	1,635	1,595	1,626	257,700	542
2012-02-08	1,624	1,649	1,615	1,639	214,500	546.33
2012-02-07	1,604	1,628	1,596	1,623	175,300	541
2012-02-06	1,614	1,639	1,599	1,607	305,300	535.67
2012-02-03	1,550	1,590	1,536	1,584	477,200	528
2012-02-02	1,520	1,585	1,520	1,574	458,400	524.67
2012-02-01	1,500	1,530	1,474	1,483	234,000	494.33
2012-01-31	1,448	1,507	1,438	1,504	415,900	501.33
2012-01-30	1,414	1,456	1,414	1,428	115,200	476
2012-01-27	1,465	1,467	1,428	1,434	143,100	478
2012-01-26	1,500	1,513	1,472	1,478	196,900	492.67
2012-01-25	1,471	1,500	1,452	1,487	343,000	495.67
2012-01-24	1,503	1,553	1,449	1,474	525,300	491.33
2012-01-23	1,474	1,494	1,469	1,480	199,200	493.33
2012-01-20	1,453	1,480	1,434	1,474	418,800	491.33
2012-01-19	1,405	1,430	1,392	1,413	180,100	471
2012-01-18	1,340	1,394	1,323	1,384	298,500	461.33
2012-01-17	1,298	1,335	1,294	1,326	130,900	442
2012-01-16	1,332	1,341	1,283	1,291	263,600	430.33
2012-01-13	1,345	1,364	1,334	1,351	230,500	450.33
2012-01-12	1,392	1,395	1,339	1,348	196,400	449.33
2012-01-11	1,388	1,401	1,363	1,367	164,400	455.67
2012-01-10	1,391	1,405	1,367	1,379	213,900	459.67
2012-01-06	1,435	1,442	1,376	1,391	240,900	463.67
2012-01-05	1,463	1,463	1,421	1,421	209,600	473.67
2012-01-04	1,459	1,480	1,441	1,472	278,400	490.67

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 [2012年度]

8595 ジャフコグループ(株) の時系列データ [2012年度]