ジャノメ(6445)の株価時系列情報
ジャノメ(6445)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 383 | 388 | 383 | 387 | 156,000 |
| 1984/12/27 | 390 | 391 | 386 | 388 | 161,000 |
| 1984/12/26 | 395 | 395 | 391 | 391 | 64,000 |
| 1984/12/25 | 395 | 397 | 390 | 390 | 186,000 |
| 1984/12/24 | 396 | 400 | 391 | 395 | 89,000 |
| 1984/12/22 | 388 | 395 | 387 | 394 | 360,000 |
| 1984/12/21 | 394 | 398 | 387 | 390 | 369,000 |
| 1984/12/20 | 397 | 402 | 395 | 399 | 387,000 |
| 1984/12/19 | 394 | 400 | 392 | 397 | 320,000 |
| 1984/12/18 | 390 | 395 | 389 | 391 | 191,000 |
| 1984/12/17 | 387 | 390 | 387 | 389 | 132,000 |
| 1984/12/15 | 390 | 390 | 387 | 387 | 96,000 |
| 1984/12/14 | 393 | 396 | 390 | 391 | 116,000 |
| 1984/12/13 | 400 | 400 | 396 | 396 | 109,000 |
| 1984/12/12 | 400 | 401 | 396 | 398 | 107,000 |
| 1984/12/11 | 400 | 405 | 398 | 400 | 133,000 |
| 1984/12/10 | 410 | 410 | 401 | 401 | 129,000 |
| 1984/12/07 | 405 | 410 | 405 | 405 | 108,000 |
| 1984/12/06 | 410 | 410 | 403 | 405 | 147,000 |
| 1984/12/05 | 407 | 410 | 404 | 408 | 220,000 |
| 1984/12/04 | 410 | 415 | 405 | 405 | 239,000 |
| 1984/12/03 | 417 | 419 | 410 | 410 | 84,000 |
| 1984/12/01 | 417 | 419 | 412 | 417 | 54,000 |
| 1984/11/30 | 420 | 420 | 406 | 407 | 217,000 |
| 1984/11/29 | 413 | 420 | 413 | 420 | 96,000 |
| 1984/11/28 | 412 | 413 | 410 | 412 | 128,000 |
| 1984/11/27 | 412 | 419 | 410 | 411 | 85,000 |
| 1984/11/26 | 416 | 420 | 413 | 416 | 82,000 |
| 1984/11/24 | 423 | 423 | 415 | 416 | 56,000 |
| 1984/11/22 | 420 | 425 | 418 | 425 | 103,000 |
| 1984/11/21 | 431 | 431 | 420 | 422 | 145,000 |
| 1984/11/20 | 430 | 435 | 425 | 426 | 100,000 |
| 1984/11/19 | 431 | 435 | 425 | 425 | 208,000 |
| 1984/11/17 | 440 | 444 | 435 | 436 | 94,000 |
| 1984/11/16 | 440 | 450 | 439 | 439 | 762,000 |
| 1984/11/15 | 433 | 438 | 430 | 438 | 348,000 |
| 1984/11/14 | 438 | 438 | 431 | 435 | 304,000 |
| 1984/11/13 | 445 | 447 | 433 | 433 | 473,000 |
| 1984/11/12 | 448 | 455 | 440 | 442 | 1,401,000 |
| 1984/11/09 | 430 | 433 | 426 | 433 | 369,000 |
| 1984/11/08 | 430 | 435 | 425 | 430 | 318,000 |
| 1984/11/07 | 440 | 444 | 428 | 433 | 324,000 |
| 1984/11/06 | 450 | 454 | 429 | 436 | 669,000 |
| 1984/11/05 | 432 | 454 | 432 | 454 | 1,406,000 |
| 1984/11/02 | 420 | 430 | 420 | 428 | 161,000 |
| 1984/11/01 | 438 | 439 | 425 | 425 | 330,000 |
| 1984/10/31 | 445 | 447 | 425 | 435 | 589,000 |
| 1984/10/30 | 435 | 455 | 432 | 445 | 2,316,000 |
| 1984/10/29 | 429 | 439 | 423 | 435 | 860,000 |
| 1984/10/27 | 412 | 427 | 410 | 422 | 235,000 |
| 1984/10/26 | 417 | 417 | 403 | 413 | 367,000 |
| 1984/10/25 | 422 | 430 | 413 | 417 | 224,000 |
| 1984/10/24 | 421 | 427 | 417 | 420 | 371,000 |
| 1984/10/23 | 424 | 435 | 417 | 417 | 369,000 |
| 1984/10/22 | 428 | 440 | 428 | 429 | 446,000 |
| 1984/10/20 | 445 | 445 | 431 | 433 | 331,000 |
| 1984/10/19 | 450 | 460 | 437 | 440 | 4,387,000 |
| 1984/10/18 | 407 | 432 | 405 | 432 | 1,206,000 |
| 1984/10/17 | 410 | 414 | 400 | 406 | 329,000 |
| 1984/10/16 | 435 | 435 | 410 | 415 | 565,000 |
| 1984/10/15 | 418 | 438 | 415 | 430 | 1,273,000 |
| 1984/10/12 | 418 | 425 | 406 | 418 | 1,009,000 |
| 1984/10/11 | 404 | 419 | 400 | 414 | 1,018,000 |
| 1984/10/09 | 381 | 406 | 380 | 404 | 554,000 |
| 1984/10/08 | 377 | 383 | 375 | 380 | 66,000 |
| 1984/10/06 | 371 | 371 | 371 | 371 | 15,000 |
| 1984/10/05 | 371 | 374 | 370 | 371 | 124,000 |
| 1984/10/04 | 371 | 374 | 370 | 370 | 85,000 |
| 1984/10/03 | 378 | 380 | 371 | 371 | 191,000 |
| 1984/10/02 | 383 | 383 | 372 | 374 | 154,000 |
| 1984/10/01 | 375 | 388 | 375 | 380 | 137,000 |
| 1984/09/29 | 371 | 373 | 371 | 373 | 27,000 |
| 1984/09/28 | 375 | 375 | 370 | 370 | 49,000 |
| 1984/09/27 | 370 | 375 | 370 | 370 | 54,000 |
| 1984/09/26 | 386 | 388 | 366 | 370 | 100,000 |
| 1984/09/25 | 370 | 390 | 365 | 390 | 125,000 |
| 1984/09/22 | 370 | 375 | 369 | 370 | 84,000 |
| 1984/09/21 | 373 | 373 | 370 | 371 | 100,000 |
| 1984/09/20 | 378 | 378 | 373 | 374 | 81,000 |
| 1984/09/19 | 375 | 379 | 375 | 376 | 29,000 |
| 1984/09/18 | 375 | 376 | 375 | 375 | 69,000 |
| 1984/09/17 | 377 | 380 | 375 | 376 | 165,000 |
| 1984/09/14 | 377 | 380 | 375 | 375 | 187,000 |
| 1984/09/13 | 376 | 380 | 375 | 380 | 85,000 |
| 1984/09/12 | 380 | 380 | 376 | 376 | 59,000 |
| 1984/09/11 | 380 | 381 | 380 | 381 | 31,000 |
| 1984/09/10 | 380 | 385 | 375 | 376 | 132,000 |
| 1984/09/07 | 380 | 385 | 375 | 376 | 109,000 |
| 1984/09/06 | 386 | 390 | 380 | 381 | 82,000 |
| 1984/09/05 | 383 | 390 | 380 | 390 | 127,000 |
| 1984/09/04 | 393 | 393 | 383 | 383 | 133,000 |
| 1984/09/03 | 396 | 399 | 383 | 394 | 138,000 |
| 1984/09/01 | 408 | 408 | 401 | 401 | 204,000 |
| 1984/08/31 | 403 | 418 | 400 | 403 | 544,000 |
| 1984/08/30 | 380 | 391 | 379 | 391 | 196,000 |
| 1984/08/29 | 385 | 385 | 378 | 378 | 95,000 |
| 1984/08/28 | 393 | 393 | 390 | 392 | 47,000 |
| 1984/08/27 | 387 | 390 | 378 | 390 | 50,000 |
| 1984/08/25 | 387 | 387 | 382 | 383 | 34,000 |
| 1984/08/24 | 375 | 385 | 375 | 385 | 124,000 |
| 1984/08/23 | 375 | 375 | 374 | 375 | 46,000 |
| 1984/08/22 | 376 | 376 | 374 | 375 | 78,000 |
| 1984/08/21 | 380 | 381 | 375 | 375 | 113,000 |
| 1984/08/20 | 379 | 380 | 376 | 377 | 84,000 |
| 1984/08/18 | 372 | 378 | 370 | 374 | 38,000 |
| 1984/08/17 | 374 | 378 | 374 | 375 | 49,000 |
| 1984/08/16 | 374 | 380 | 372 | 376 | 80,000 |
| 1984/08/15 | 374 | 378 | 374 | 376 | 60,000 |
| 1984/08/14 | 369 | 372 | 369 | 372 | 91,000 |
| 1984/08/13 | 367 | 369 | 365 | 369 | 118,000 |
| 1984/08/10 | 369 | 374 | 366 | 367 | 259,000 |
| 1984/08/09 | 366 | 374 | 365 | 371 | 178,000 |
| 1984/08/08 | 376 | 377 | 370 | 371 | 207,000 |
| 1984/08/07 | 380 | 381 | 375 | 375 | 30,000 |
| 1984/08/06 | 383 | 385 | 378 | 378 | 106,000 |
| 1984/08/04 | 378 | 388 | 378 | 387 | 66,000 |
| 1984/08/03 | 381 | 386 | 380 | 382 | 104,000 |
| 1984/08/02 | 378 | 378 | 375 | 378 | 29,000 |
| 1984/08/01 | 380 | 380 | 373 | 373 | 88,000 |
| 1984/07/31 | 385 | 385 | 375 | 380 | 141,000 |
| 1984/07/30 | 385 | 390 | 384 | 390 | 34,000 |
| 1984/07/28 | 376 | 385 | 376 | 385 | 105,000 |
| 1984/07/27 | 379 | 381 | 375 | 376 | 174,000 |
| 1984/07/26 | 375 | 382 | 375 | 375 | 371,000 |
| 1984/07/25 | 380 | 381 | 375 | 377 | 275,000 |
| 1984/07/24 | 367 | 380 | 367 | 380 | 197,000 |
| 1984/07/23 | 400 | 400 | 381 | 381 | 122,000 |
| 1984/07/21 | 396 | 399 | 390 | 395 | 117,000 |
| 1984/07/20 | 410 | 410 | 395 | 401 | 194,000 |
| 1984/07/19 | 412 | 416 | 407 | 410 | 125,000 |
| 1984/07/18 | 420 | 420 | 412 | 412 | 278,000 |
| 1984/07/17 | 419 | 424 | 415 | 420 | 166,000 |
| 1984/07/16 | 421 | 430 | 414 | 414 | 90,000 |
| 1984/07/13 | 430 | 430 | 410 | 425 | 251,000 |
| 1984/07/12 | 435 | 440 | 432 | 434 | 145,000 |
| 1984/07/11 | 425 | 449 | 425 | 438 | 360,000 |
| 1984/07/10 | 420 | 420 | 415 | 420 | 159,000 |
| 1984/07/09 | 420 | 420 | 410 | 410 | 301,000 |
| 1984/07/07 | 431 | 431 | 415 | 425 | 171,000 |
| 1984/07/06 | 442 | 446 | 436 | 436 | 209,000 |
| 1984/07/05 | 437 | 448 | 437 | 446 | 175,000 |
| 1984/07/04 | 438 | 448 | 437 | 440 | 394,000 |
| 1984/07/03 | 448 | 453 | 436 | 436 | 506,000 |
| 1984/07/02 | 456 | 463 | 453 | 453 | 421,000 |
| 1984/06/30 | 466 | 466 | 456 | 458 | 258,000 |
| 1984/06/29 | 466 | 466 | 456 | 457 | 456,000 |
| 1984/06/28 | 455 | 485 | 453 | 456 | 952,000 |
| 1984/06/27 | 450 | 459 | 450 | 455 | 625,000 |
| 1984/06/26 | 465 | 469 | 450 | 450 | 1,254,000 |
| 1984/06/25 | 468 | 471 | 461 | 465 | 399,000 |
| 1984/06/23 | 482 | 482 | 467 | 470 | 1,285,000 |
| 1984/06/22 | 465 | 495 | 456 | 482 | 7,435,000 |
| 1984/06/21 | 455 | 468 | 441 | 449 | 2,255,000 |
| 1984/06/20 | 443 | 465 | 438 | 453 | 4,555,000 |
| 1984/06/19 | 438 | 444 | 430 | 433 | 1,976,000 |
| 1984/06/18 | 430 | 445 | 424 | 439 | 2,181,000 |
| 1984/06/16 | 409 | 434 | 406 | 434 | 954,000 |
| 1984/06/15 | 400 | 410 | 400 | 406 | 168,000 |
| 1984/06/14 | 416 | 419 | 405 | 407 | 613,000 |
| 1984/06/13 | 397 | 410 | 394 | 410 | 288,000 |
| 1984/06/12 | 386 | 395 | 386 | 392 | 92,000 |
| 1984/06/11 | 387 | 387 | 386 | 386 | 30,000 |
| 1984/06/08 | 384 | 390 | 384 | 390 | 42,000 |
| 1984/06/07 | 384 | 390 | 384 | 389 | 38,000 |
| 1984/06/06 | 404 | 404 | 390 | 391 | 167,000 |
| 1984/06/05 | 390 | 403 | 390 | 399 | 271,000 |
| 1984/06/04 | 370 | 389 | 369 | 384 | 199,000 |
| 1984/06/02 | 361 | 370 | 361 | 370 | 54,000 |
| 1984/06/01 | 363 | 365 | 360 | 361 | 77,000 |
| 1984/05/31 | 370 | 370 | 363 | 363 | 38,000 |
| 1984/05/30 | 371 | 372 | 363 | 370 | 122,000 |
| 1984/05/29 | 370 | 370 | 366 | 366 | 46,000 |
| 1984/05/28 | 364 | 365 | 364 | 365 | 36,000 |
| 1984/05/26 | 370 | 370 | 361 | 363 | 57,000 |
| 1984/05/25 | 371 | 373 | 368 | 368 | 75,000 |
| 1984/05/24 | 369 | 377 | 369 | 371 | 96,000 |
| 1984/05/23 | 370 | 375 | 367 | 370 | 135,000 |
| 1984/05/22 | 371 | 371 | 370 | 371 | 57,000 |
| 1984/05/21 | 376 | 376 | 366 | 366 | 78,000 |
| 1984/05/18 | 392 | 392 | 382 | 385 | 113,000 |
| 1984/05/17 | 395 | 400 | 393 | 393 | 102,000 |
| 1984/05/16 | 392 | 394 | 390 | 394 | 73,000 |
| 1984/05/15 | 392 | 392 | 390 | 392 | 104,000 |
| 1984/05/14 | 401 | 402 | 390 | 390 | 131,000 |
| 1984/05/11 | 408 | 410 | 400 | 401 | 217,000 |
| 1984/05/10 | 408 | 408 | 405 | 406 | 122,000 |
| 1984/05/09 | 405 | 419 | 405 | 418 | 156,000 |
| 1984/05/08 | 409 | 414 | 406 | 410 | 139,000 |
| 1984/05/07 | 409 | 409 | 409 | 409 | 45,000 |
| 1984/05/04 | 406 | 420 | 406 | 420 | 160,000 |
| 1984/05/02 | 405 | 410 | 404 | 410 | 164,000 |
| 1984/05/01 | 405 | 410 | 403 | 403 | 195,000 |
| 1984/04/28 | 406 | 406 | 403 | 403 | 135,000 |
| 1984/04/27 | 413 | 415 | 411 | 412 | 139,000 |
| 1984/04/26 | 413 | 420 | 411 | 411 | 190,000 |
| 1984/04/25 | 411 | 420 | 411 | 418 | 283,000 |
| 1984/04/24 | 411 | 415 | 411 | 415 | 108,000 |
| 1984/04/23 | 420 | 420 | 412 | 412 | 107,000 |
| 1984/04/21 | 415 | 417 | 411 | 417 | 102,000 |
| 1984/04/20 | 416 | 421 | 410 | 410 | 184,000 |
| 1984/04/19 | 425 | 428 | 418 | 421 | 221,000 |
| 1984/04/18 | 412 | 425 | 410 | 423 | 262,000 |
| 1984/04/17 | 430 | 430 | 410 | 419 | 272,000 |
| 1984/04/16 | 420 | 425 | 417 | 425 | 296,000 |
| 1984/04/13 | 423 | 423 | 410 | 411 | 223,000 |
| 1984/04/12 | 425 | 430 | 420 | 423 | 408,000 |
| 1984/04/11 | 415 | 430 | 415 | 426 | 756,000 |
| 1984/04/10 | 418 | 418 | 410 | 415 | 232,000 |
| 1984/04/09 | 396 | 420 | 395 | 418 | 340,000 |
| 1984/04/07 | 395 | 397 | 390 | 394 | 308,000 |
| 1984/04/06 | 390 | 400 | 390 | 399 | 270,000 |
| 1984/04/05 | 405 | 405 | 395 | 398 | 277,000 |
| 1984/04/04 | 370 | 405 | 370 | 400 | 586,000 |
| 1984/04/03 | 365 | 371 | 365 | 370 | 137,000 |
| 1984/04/02 | 371 | 371 | 365 | 370 | 155,000 |
| 1984/03/30 | 379 | 380 | 375 | 375 | 98,000 |
| 1984/03/29 | 376 | 383 | 374 | 380 | 181,000 |
| 1984/03/28 | 366 | 368 | 366 | 368 | 156,000 |
| 1984/03/27 | 380 | 380 | 360 | 360 | 315,000 |
| 1984/03/26 | 383 | 383 | 380 | 380 | 189,000 |
| 1984/03/24 | 383 | 384 | 381 | 383 | 136,000 |
| 1984/03/23 | 385 | 385 | 381 | 383 | 217,000 |
| 1984/03/22 | 382 | 384 | 380 | 380 | 132,000 |
| 1984/03/21 | 385 | 386 | 382 | 385 | 66,000 |
| 1984/03/19 | 382 | 385 | 380 | 382 | 107,000 |
| 1984/03/17 | 382 | 382 | 380 | 380 | 58,000 |
| 1984/03/16 | 382 | 385 | 380 | 385 | 246,000 |
| 1984/03/15 | 382 | 382 | 381 | 382 | 184,000 |
| 1984/03/14 | 385 | 385 | 382 | 382 | 143,000 |
| 1984/03/13 | 382 | 385 | 381 | 382 | 59,000 |
| 1984/03/12 | 384 | 386 | 381 | 382 | 76,000 |
| 1984/03/09 | 385 | 385 | 381 | 381 | 106,000 |
| 1984/03/08 | 384 | 385 | 380 | 381 | 149,000 |
| 1984/03/07 | 386 | 386 | 383 | 383 | 115,000 |
| 1984/03/06 | 400 | 403 | 383 | 383 | 290,000 |
| 1984/03/05 | 395 | 400 | 395 | 400 | 87,000 |
| 1984/03/03 | 400 | 405 | 395 | 395 | 145,000 |
| 1984/03/02 | 395 | 400 | 395 | 400 | 96,000 |
| 1984/03/01 | 398 | 398 | 394 | 395 | 64,000 |
| 1984/02/29 | 400 | 400 | 395 | 400 | 93,000 |
| 1984/02/28 | 410 | 411 | 410 | 410 | 107,000 |
| 1984/02/25 | 385 | 385 | 381 | 385 | 106,000 |
| 1984/02/24 | 392 | 392 | 385 | 385 | 304,000 |
| 1984/02/23 | 400 | 400 | 395 | 395 | 56,000 |
| 1984/02/22 | 394 | 400 | 394 | 398 | 88,000 |
| 1984/02/21 | 392 | 395 | 392 | 395 | 138,000 |
| 1984/02/20 | 395 | 395 | 391 | 391 | 62,000 |
| 1984/02/18 | 395 | 395 | 390 | 395 | 82,000 |
| 1984/02/17 | 398 | 400 | 394 | 394 | 90,000 |
| 1984/02/16 | 400 | 400 | 395 | 400 | 138,000 |
| 1984/02/15 | 405 | 405 | 399 | 400 | 163,000 |
| 1984/02/14 | 405 | 405 | 401 | 401 | 35,000 |
| 1984/02/13 | 404 | 405 | 401 | 403 | 57,000 |
| 1984/02/10 | 407 | 407 | 400 | 404 | 97,000 |
| 1984/02/09 | 410 | 410 | 403 | 405 | 174,000 |
| 1984/02/08 | 413 | 413 | 410 | 410 | 84,000 |
| 1984/02/07 | 416 | 416 | 412 | 412 | 74,000 |
| 1984/02/06 | 412 | 419 | 412 | 413 | 82,000 |
| 1984/02/04 | 415 | 417 | 414 | 415 | 100,000 |
| 1984/02/03 | 418 | 420 | 415 | 417 | 69,000 |
| 1984/02/02 | 420 | 425 | 416 | 420 | 215,000 |
| 1984/02/01 | 419 | 419 | 413 | 415 | 274,000 |
| 1984/01/31 | 421 | 423 | 414 | 420 | 250,000 |
| 1984/01/30 | 430 | 430 | 421 | 421 | 85,000 |
| 1984/01/28 | 428 | 430 | 425 | 428 | 168,000 |
| 1984/01/27 | 418 | 420 | 413 | 413 | 278,000 |
| 1984/01/26 | 427 | 430 | 418 | 423 | 278,000 |
| 1984/01/25 | 413 | 427 | 413 | 427 | 310,000 |
| 1984/01/24 | 423 | 423 | 415 | 415 | 57,000 |
| 1984/01/23 | 415 | 428 | 413 | 422 | 199,000 |
| 1984/01/21 | 406 | 410 | 405 | 405 | 637,000 |
| 1984/01/20 | 410 | 413 | 408 | 409 | 390,000 |
| 1984/01/19 | 411 | 415 | 407 | 410 | 238,000 |
| 1984/01/18 | 416 | 417 | 410 | 411 | 223,000 |
| 1984/01/17 | 416 | 420 | 415 | 419 | 114,000 |
| 1984/01/13 | 420 | 422 | 415 | 415 | 201,000 |
| 1984/01/12 | 420 | 423 | 415 | 422 | 220,000 |
| 1984/01/11 | 421 | 422 | 406 | 410 | 463,000 |
| 1984/01/10 | 438 | 438 | 430 | 431 | 62,000 |
| 1984/01/09 | 434 | 437 | 430 | 435 | 57,000 |
| 1984/01/07 | 436 | 438 | 431 | 431 | 76,000 |
| 1984/01/06 | 439 | 440 | 431 | 431 | 164,000 |
| 1984/01/05 | 440 | 442 | 435 | 440 | 113,000 |
| 1984/01/04 | 445 | 450 | 440 | 440 | 171,000 |