8595 ジャフコグループ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	6,570	6,660	6,520	6,620	129,100	2,206.67
2021-12-29	6,640	6,700	6,600	6,640	48,000	2,213.33
2021-12-28	6,640	6,710	6,590	6,700	64,400	2,233.33
2021-12-27	6,520	6,600	6,510	6,560	49,100	2,186.67
2021-12-24	6,570	6,660	6,570	6,620	90,400	2,206.67
2021-12-23	6,670	6,670	6,600	6,670	77,000	2,223.33
2021-12-22	6,610	6,640	6,550	6,620	91,800	2,206.67
2021-12-21	6,450	6,600	6,420	6,570	203,400	2,190
2021-12-20	6,580	6,580	6,350	6,350	195,500	2,116.67
2021-12-17	6,790	6,860	6,650	6,690	156,800	2,230
2021-12-16	7,050	7,050	6,800	6,820	230,000	2,273.33
2021-12-15	7,020	7,130	7,020	7,040	81,700	2,346.67
2021-12-14	7,200	7,260	7,080	7,120	78,200	2,373.33
2021-12-13	7,240	7,310	7,180	7,210	76,000	2,403.33
2021-12-10	7,160	7,320	7,140	7,200	127,900	2,400
2021-12-09	7,260	7,320	7,190	7,230	103,500	2,410
2021-12-08	7,290	7,480	7,270	7,400	167,900	2,466.67
2021-12-07	7,070	7,180	7,040	7,160	114,800	2,386.67
2021-12-06	6,970	7,040	6,920	6,990	122,600	2,330
2021-12-03	6,980	7,010	6,810	7,000	236,300	2,333.33
2021-12-02	7,130	7,220	7,030	7,060	105,900	2,353.33
2021-12-01	7,120	7,170	7,030	7,130	108,300	2,376.67
2021-11-30	7,280	7,330	7,110	7,120	196,600	2,373.33
2021-11-29	7,210	7,280	7,100	7,130	101,300	2,376.67
2021-11-26	7,480	7,490	7,310	7,330	75,500	2,443.33
2021-11-25	7,540	7,590	7,480	7,570	65,300	2,523.33
2021-11-24	7,530	7,620	7,390	7,390	72,200	2,463.33
2021-11-22	7,530	7,660	7,480	7,600	85,500	2,533.33
2021-11-19	7,490	7,610	7,380	7,460	103,600	2,486.67
2021-11-18	7,550	7,680	7,540	7,630	89,300	2,543.33
2021-11-17	7,500	7,660	7,500	7,550	107,200	2,516.67
2021-11-16	7,440	7,510	7,390	7,440	67,400	2,480
2021-11-15	7,470	7,540	7,310	7,330	137,000	2,443.33
2021-11-12	7,310	7,440	7,290	7,360	101,700	2,453.33
2021-11-11	7,290	7,360	7,260	7,300	65,600	2,433.33
2021-11-10	7,490	7,490	7,220	7,290	91,000	2,430
2021-11-09	7,480	7,550	7,420	7,460	73,200	2,486.67
2021-11-08	7,500	7,570	7,360	7,410	122,500	2,470
2021-11-05	7,410	7,490	7,390	7,490	53,600	2,496.67
2021-11-04	7,470	7,520	7,380	7,440	115,900	2,480
2021-11-02	7,430	7,480	7,310	7,320	102,300	2,440
2021-11-01	7,360	7,490	7,340	7,460	92,100	2,486.67
2021-10-29	7,320	7,320	7,110	7,190	140,800	2,396.67
2021-10-28	7,340	7,350	7,230	7,310	215,200	2,436.67
2021-10-27	7,530	7,530	7,230	7,380	225,800	2,460
2021-10-26	7,740	7,740	7,620	7,620	128,400	2,540
2021-10-25	7,770	7,810	7,570	7,590	254,400	2,530
2021-10-22	7,320	8,040	7,230	7,900	459,300	2,633.33
2021-10-21	7,350	7,460	7,340	7,410	174,100	2,470
2021-10-20	7,460	7,590	7,440	7,500	149,700	2,500
2021-10-19	7,250	7,420	7,240	7,360	102,800	2,453.33
2021-10-18	7,270	7,340	7,140	7,310	124,000	2,436.67
2021-10-15	6,980	7,140	6,950	7,120	79,500	2,373.33
2021-10-14	6,910	6,930	6,830	6,910	93,100	2,303.33
2021-10-13	7,040	7,040	6,920	6,920	83,200	2,306.67
2021-10-12	7,150	7,150	6,950	6,980	95,500	2,326.67
2021-10-11	7,190	7,220	7,020	7,140	126,700	2,380
2021-10-08	7,190	7,340	7,190	7,240	165,500	2,413.33
2021-10-07	6,910	7,120	6,880	6,980	196,500	2,326.67
2021-10-06	6,940	7,080	6,780	6,810	156,300	2,270
2021-10-05	6,840	6,890	6,760	6,810	161,200	2,270
2021-10-04	7,000	7,030	6,790	6,850	135,300	2,283.33
2021-10-01	7,030	7,050	6,810	6,860	200,400	2,286.67
2021-09-30	7,420	7,420	7,180	7,180	131,300	2,393.33
2021-09-29	7,400	7,460	7,210	7,270	191,900	2,423.33
2021-09-28	7,650	7,650	7,460	7,590	121,600	2,530
2021-09-27	7,520	7,640	7,500	7,530	143,200	2,510
2021-09-24	7,440	7,520	7,370	7,490	140,600	2,496.67
2021-09-22	7,140	7,330	7,130	7,210	178,200	2,403.33
2021-09-21	7,210	7,370	7,070	7,290	232,300	2,430
2021-09-17	7,250	7,440	7,170	7,440	266,300	2,480
2021-09-16	7,440	7,450	7,200	7,240	116,800	2,413.33
2021-09-15	7,260	7,340	7,230	7,310	106,600	2,436.67
2021-09-14	7,220	7,410	7,210	7,410	91,700	2,470
2021-09-13	7,350	7,350	7,240	7,280	74,900	2,426.67
2021-09-10	7,170	7,360	7,170	7,340	96,700	2,446.67
2021-09-09	7,140	7,250	7,140	7,170	85,800	2,390
2021-09-08	6,990	7,190	6,950	7,180	96,200	2,393.33
2021-09-07	7,080	7,140	6,980	7,040	88,800	2,346.67
2021-09-06	6,860	7,030	6,830	7,030	102,400	2,343.33
2021-09-03	6,710	6,870	6,680	6,860	136,100	2,286.67
2021-09-02	6,870	6,930	6,750	6,790	170,100	2,263.33
2021-09-01	6,740	6,860	6,710	6,830	185,700	2,276.67
2021-08-31	6,550	6,700	6,550	6,650	193,700	2,216.67
2021-08-30	6,450	6,470	6,360	6,450	326,500	2,150
2021-08-27	6,290	6,370	6,260	6,350	134,800	2,116.67
2021-08-26	6,490	6,510	6,340	6,350	90,400	2,116.67
2021-08-25	6,510	6,570	6,470	6,520	107,200	2,173.33
2021-08-24	6,290	6,450	6,280	6,410	92,000	2,136.67
2021-08-23	6,400	6,500	6,390	6,390	97,000	2,130
2021-08-20	6,380	6,460	6,310	6,320	137,900	2,106.67
2021-08-19	6,390	6,500	6,280	6,280	99,500	2,093.33
2021-08-18	6,330	6,550	6,330	6,490	114,800	2,163.33
2021-08-17	6,570	6,570	6,380	6,390	117,200	2,130
2021-08-16	6,460	6,480	6,370	6,410	143,900	2,136.67
2021-08-13	6,530	6,540	6,450	6,470	109,300	2,156.67
2021-08-12	6,510	6,530	6,450	6,480	87,300	2,160
2021-08-11	6,520	6,560	6,470	6,480	110,400	2,160
2021-08-10	6,320	6,430	6,320	6,420	182,100	2,140
2021-08-06	6,340	6,400	6,240	6,240	78,000	2,080
2021-08-05	6,200	6,380	6,180	6,370	109,600	2,123.33
2021-08-04	6,280	6,310	6,210	6,220	92,600	2,073.33
2021-08-03	6,300	6,370	6,260	6,310	105,200	2,103.33
2021-08-02	6,200	6,440	6,200	6,400	124,100	2,133.33
2021-07-30	6,300	6,350	6,190	6,230	200,400	2,076.67
2021-07-29	6,260	6,260	6,130	6,200	548,800	2,066.67
2021-07-28	6,330	6,400	6,160	6,200	375,500	2,066.67
2021-07-27	6,490	6,520	6,400	6,430	166,400	2,143.33
2021-07-26	6,420	6,590	6,350	6,460	261,800	2,153.33
2021-07-21	6,310	6,500	6,250	6,280	365,900	2,093.33
2021-07-20	6,330	6,380	6,260	6,260	201,300	2,086.67
2021-07-19	6,340	6,410	6,310	6,320	133,600	2,106.67
2021-07-16	6,330	6,500	6,320	6,440	142,400	2,146.67
2021-07-15	6,430	6,430	6,340	6,350	82,900	2,116.67
2021-07-14	6,340	6,440	6,320	6,410	182,900	2,136.67
2021-07-13	6,390	6,450	6,340	6,400	172,100	2,133.33
2021-07-12	6,360	6,460	6,330	6,460	267,600	2,153.33
2021-07-09	6,120	6,270	6,090	6,260	248,500	2,086.67
2021-07-08	6,290	6,330	6,220	6,220	277,600	2,073.33
2021-07-07	6,430	6,450	6,260	6,300	388,000	2,100
2021-07-06	6,760	6,780	6,500	6,530	280,000	2,176.67
2021-07-05	6,780	6,800	6,690	6,740	178,300	2,246.67
2021-07-02	6,940	6,950	6,840	6,880	249,800	2,293.33
2021-07-01	6,860	6,980	6,820	6,960	214,800	2,320
2021-06-30	6,890	6,990	6,860	6,910	195,800	2,303.33
2021-06-29	6,800	6,850	6,700	6,850	361,900	2,283.33
2021-06-28	6,810	7,010	6,800	6,960	339,100	2,320
2021-06-25	6,720	6,780	6,640	6,720	141,800	2,240
2021-06-24	6,640	6,770	6,600	6,690	185,300	2,230
2021-06-23	6,800	6,840	6,690	6,710	151,100	2,236.67
2021-06-22	6,840	6,850	6,710	6,800	185,300	2,266.67
2021-06-21	6,840	6,980	6,690	6,740	309,100	2,246.67
2021-06-18	7,100	7,110	6,980	7,010	280,800	2,336.67
2021-06-17	7,280	7,290	7,090	7,150	202,900	2,383.33
2021-06-16	7,230	7,330	7,090	7,190	239,300	2,396.67
2021-06-15	7,460	7,500	7,300	7,300	225,900	2,433.33
2021-06-14	7,380	7,500	7,290	7,460	289,500	2,486.67
2021-06-11	7,460	7,480	7,280	7,310	442,400	2,436.67
2021-06-10	7,490	7,600	7,360	7,460	439,500	2,486.67
2021-06-09	7,710	7,820	7,490	7,510	580,300	2,503.33
2021-06-08	7,930	7,950	7,650	7,730	473,300	2,576.67
2021-06-07	7,940	8,070	7,940	7,960	252,500	2,653.33
2021-06-04	8,060	8,060	7,900	7,930	250,700	2,643.33
2021-06-03	8,000	8,090	7,800	7,990	400,500	2,663.33
2021-06-02	7,940	8,070	7,900	8,060	268,600	2,686.67
2021-06-01	7,940	7,990	7,850	7,890	204,800	2,630
2021-05-31	8,080	8,150	7,900	7,940	268,500	2,646.67
2021-05-28	8,100	8,260	8,050	8,060	418,700	2,686.67
2021-05-27	7,810	8,150	7,790	8,060	391,700	2,686.67
2021-05-26	7,910	7,960	7,840	7,860	418,700	2,620
2021-05-25	7,940	8,010	7,860	7,990	328,800	2,663.33
2021-05-24	7,830	7,990	7,800	7,940	307,500	2,646.67
2021-05-21	7,780	7,890	7,670	7,840	290,200	2,613.33
2021-05-20	7,650	7,850	7,630	7,770	306,500	2,590
2021-05-19	7,610	7,810	7,570	7,700	336,400	2,566.67
2021-05-18	7,520	7,730	7,520	7,650	290,900	2,550
2021-05-17	7,510	7,540	7,390	7,500	226,400	2,500
2021-05-14	7,600	7,690	7,530	7,530	232,700	2,510
2021-05-13	7,460	7,610	7,450	7,510	238,300	2,503.33
2021-05-12	7,530	7,580	7,470	7,490	281,000	2,496.67
2021-05-11	7,770	7,860	7,580	7,600	192,500	2,533.33
2021-05-10	7,800	7,920	7,780	7,840	120,600	2,613.33
2021-05-07	7,800	7,900	7,740	7,830	148,400	2,610
2021-05-06	7,830	7,900	7,660	7,810	223,300	2,603.33
2021-04-30	7,740	7,940	7,720	7,860	357,000	2,620
2021-04-28	7,470	7,760	7,450	7,710	247,900	2,570
2021-04-27	7,460	7,510	7,360	7,390	194,600	2,463.33
2021-04-26	7,310	7,520	7,200	7,460	240,200	2,486.67
2021-04-23	7,360	7,440	7,300	7,320	242,000	2,440
2021-04-22	7,240	7,390	7,130	7,360	313,100	2,453.33
2021-04-21	7,200	7,460	7,180	7,390	243,700	2,463.33
2021-04-20	7,320	7,350	7,250	7,290	125,000	2,430
2021-04-19	7,320	7,430	7,240	7,380	227,000	2,460
2021-04-16	7,440	7,470	7,340	7,390	177,200	2,463.33
2021-04-15	7,580	7,630	7,500	7,590	119,500	2,530
2021-04-14	7,530	7,650	7,510	7,610	157,500	2,536.67
2021-04-13	7,130	7,640	7,120	7,530	427,200	2,510
2021-04-12	7,010	7,080	6,960	6,990	176,700	2,330
2021-04-09	7,070	7,120	7,010	7,070	258,100	2,356.67
2021-04-08	7,020	7,100	6,980	7,040	199,100	2,346.67
2021-04-07	6,930	7,070	6,850	6,970	208,600	2,323.33
2021-04-06	6,950	6,990	6,840	6,890	152,500	2,296.67
2021-04-05	6,900	6,970	6,860	6,960	67,400	2,320
2021-04-02	6,830	6,930	6,810	6,900	117,600	2,300
2021-04-01	6,610	6,820	6,610	6,770	181,300	2,256.67
2021-03-31	6,660	6,720	6,540	6,580	187,500	2,193.33
2021-03-30	6,660	6,770	6,600	6,710	162,900	2,236.67
2021-03-29	6,750	6,840	6,670	6,720	139,300	2,240
2021-03-26	6,770	6,800	6,710	6,730	101,800	2,243.33
2021-03-25	6,590	6,710	6,570	6,650	90,000	2,216.67
2021-03-24	6,600	6,680	6,510	6,540	251,400	2,180
2021-03-23	6,710	6,750	6,650	6,700	213,700	2,233.33
2021-03-22	6,840	6,870	6,760	6,760	207,900	2,253.33
2021-03-19	6,950	6,970	6,870	6,890	257,100	2,296.67
2021-03-18	6,770	6,980	6,760	6,970	308,400	2,323.33
2021-03-17	6,610	6,710	6,570	6,710	245,600	2,236.67
2021-03-16	6,630	6,720	6,630	6,680	167,200	2,226.67
2021-03-15	6,630	6,700	6,620	6,700	153,800	2,233.33
2021-03-12	6,500	6,630	6,400	6,600	242,300	2,200
2021-03-11	6,530	6,680	6,520	6,590	139,200	2,196.67
2021-03-10	6,530	6,560	6,470	6,500	156,800	2,166.67
2021-03-09	6,510	6,540	6,400	6,510	270,000	2,170
2021-03-08	6,720	6,720	6,520	6,560	135,600	2,186.67
2021-03-05	6,640	6,650	6,530	6,650	138,900	2,216.67
2021-03-04	6,580	6,650	6,490	6,610	254,500	2,203.33
2021-03-03	6,850	6,850	6,640	6,700	277,700	2,233.33
2021-03-02	6,880	6,930	6,800	6,870	198,400	2,290
2021-03-01	6,580	6,880	6,570	6,840	205,500	2,280
2021-02-26	6,630	6,710	6,480	6,490	374,700	2,163.33
2021-02-25	6,730	6,800	6,670	6,730	123,000	2,243.33
2021-02-24	6,740	6,780	6,630	6,630	271,000	2,210
2021-02-22	6,840	6,930	6,810	6,860	179,500	2,286.67
2021-02-19	6,810	6,820	6,720	6,740	199,400	2,246.67
2021-02-18	6,950	7,050	6,880	6,910	289,400	2,303.33
2021-02-17	6,980	7,010	6,920	6,920	256,900	2,306.67
2021-02-16	6,830	7,070	6,780	6,950	307,900	2,316.67
2021-02-15	6,770	6,850	6,750	6,790	350,600	2,263.33
2021-02-12	6,630	6,850	6,560	6,740	417,700	2,246.67
2021-02-10	6,060	6,080	5,990	6,040	87,300	2,013.33
2021-02-09	6,030	6,100	5,950	6,100	87,100	2,033.33
2021-02-08	6,140	6,160	6,010	6,030	132,100	2,010
2021-02-05	5,910	6,070	5,900	6,050	157,400	2,016.67
2021-02-04	5,950	6,040	5,880	5,900	154,700	1,966.67
2021-02-03	5,950	6,030	5,880	5,900	219,000	1,966.67
2021-02-02	5,960	5,980	5,870	5,940	179,700	1,980
2021-02-01	5,760	6,000	5,760	5,830	193,600	1,943.33
2021-01-29	5,620	5,820	5,560	5,660	456,000	1,886.67
2021-01-28	5,440	5,690	5,410	5,620	175,300	1,873.33
2021-01-27	5,470	5,550	5,420	5,500	164,700	1,833.33
2021-01-26	5,500	5,510	5,430	5,450	103,400	1,816.67
2021-01-25	5,340	5,460	5,320	5,450	54,900	1,816.67
2021-01-22	5,360	5,410	5,340	5,380	42,300	1,793.33
2021-01-21	5,350	5,470	5,350	5,440	61,500	1,813.33
2021-01-20	5,350	5,410	5,300	5,350	46,000	1,783.33
2021-01-19	5,460	5,480	5,330	5,360	58,300	1,786.67
2021-01-18	5,360	5,410	5,290	5,380	106,800	1,793.33
2021-01-15	5,540	5,600	5,410	5,460	139,300	1,820
2021-01-14	5,790	5,940	5,580	5,640	198,300	1,880
2021-01-13	5,590	5,770	5,590	5,750	238,500	1,916.67
2021-01-12	5,410	5,560	5,390	5,540	137,800	1,846.67
2021-01-08	5,340	5,490	5,320	5,440	169,800	1,813.33
2021-01-07	5,240	5,320	5,200	5,240	116,500	1,746.67
2021-01-06	5,130	5,240	5,110	5,170	85,600	1,723.33
2021-01-05	5,110	5,250	5,060	5,170	144,400	1,723.33
2021-01-04	5,220	5,220	5,050	5,150	81,200	1,716.67

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 [2021年度]

8595 ジャフコグループ(株) の時系列データ [2021年度]