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 |
---|---|---|---|---|---|
1998/12/30 | 118 | 121 | 117 | 119 | 337,000 |
1998/12/29 | 115 | 119 | 115 | 119 | 211,000 |
1998/12/28 | 122 | 122 | 117 | 117 | 135,000 |
1998/12/25 | 117 | 122 | 115 | 120 | 547,000 |
1998/12/24 | 116 | 119 | 113 | 117 | 380,000 |
1998/12/22 | 124 | 124 | 115 | 115 | 771,000 |
1998/12/21 | 123 | 125 | 121 | 123 | 202,000 |
1998/12/18 | 123 | 128 | 121 | 128 | 402,000 |
1998/12/17 | 121 | 128 | 120 | 128 | 618,000 |
1998/12/16 | 134 | 135 | 122 | 122 | 623,000 |
1998/12/15 | 131 | 134 | 131 | 131 | 214,000 |
1998/12/14 | 139 | 142 | 136 | 136 | 321,000 |
1998/12/11 | 149 | 149 | 140 | 141 | 283,000 |
1998/12/10 | 145 | 150 | 140 | 149 | 270,000 |
1998/12/09 | 148 | 148 | 139 | 143 | 214,000 |
1998/12/08 | 140 | 145 | 140 | 145 | 120,000 |
1998/12/07 | 139 | 142 | 138 | 140 | 161,000 |
1998/12/04 | 140 | 143 | 138 | 139 | 715,000 |
1998/12/03 | 143 | 147 | 141 | 144 | 318,000 |
1998/12/02 | 152 | 153 | 145 | 148 | 265,000 |
1998/12/01 | 148 | 154 | 148 | 153 | 409,000 |
1998/11/30 | 160 | 162 | 156 | 158 | 474,000 |
1998/11/27 | 155 | 158 | 154 | 158 | 445,000 |
1998/11/26 | 161 | 164 | 153 | 155 | 1,514,000 |
1998/11/25 | 145 | 159 | 141 | 156 | 2,618,000 |
1998/11/24 | 141 | 143 | 139 | 141 | 185,000 |
1998/11/20 | 139 | 141 | 138 | 140 | 212,000 |
1998/11/19 | 141 | 145 | 137 | 138 | 209,000 |
1998/11/18 | 135 | 143 | 135 | 143 | 211,000 |
1998/11/17 | 139 | 139 | 135 | 135 | 125,000 |
1998/11/16 | 145 | 145 | 136 | 139 | 383,000 |
1998/11/13 | 137 | 149 | 136 | 143 | 929,000 |
1998/11/12 | 138 | 138 | 130 | 136 | 157,000 |
1998/11/11 | 132 | 136 | 130 | 133 | 311,000 |
1998/11/10 | 130 | 132 | 128 | 130 | 365,000 |
1998/11/09 | 134 | 136 | 131 | 132 | 165,000 |
1998/11/06 | 135 | 138 | 131 | 137 | 291,000 |
1998/11/05 | 140 | 140 | 132 | 133 | 232,000 |
1998/11/04 | 140 | 145 | 135 | 138 | 304,000 |
1998/11/02 | 130 | 138 | 129 | 136 | 379,000 |
1998/10/30 | 129 | 134 | 126 | 129 | 504,000 |
1998/10/29 | 138 | 145 | 126 | 129 | 1,106,000 |
1998/10/28 | 152 | 161 | 138 | 138 | 3,945,000 |
1998/10/27 | 126 | 148 | 125 | 147 | 1,366,000 |
1998/10/26 | 124 | 126 | 120 | 126 | 222,000 |
1998/10/23 | 126 | 126 | 119 | 119 | 171,000 |
1998/10/22 | 132 | 132 | 115 | 118 | 561,000 |
1998/10/21 | 108 | 119 | 108 | 114 | 428,000 |
1998/10/20 | 107 | 107 | 103 | 107 | 114,000 |
1998/10/19 | 106 | 107 | 105 | 106 | 132,000 |
1998/10/16 | 105 | 107 | 103 | 106 | 102,000 |
1998/10/15 | 107 | 107 | 98 | 105 | 62,000 |
1998/10/14 | 103 | 107 | 103 | 103 | 160,000 |
1998/10/13 | 115 | 116 | 103 | 104 | 179,000 |
1998/10/12 | 103 | 113 | 103 | 111 | 315,000 |
1998/10/09 | 95 | 104 | 95 | 103 | 170,000 |
1998/10/08 | 110 | 115 | 95 | 98 | 361,000 |
1998/10/07 | 100 | 110 | 99 | 110 | 339,000 |
1998/10/06 | 95 | 100 | 93 | 95 | 158,000 |
1998/10/05 | 100 | 100 | 92 | 95 | 153,000 |
1998/10/02 | 84 | 97 | 82 | 95 | 354,000 |
1998/10/01 | 81 | 90 | 80 | 84 | 1,170,000 |
1998/09/30 | 110 | 115 | 81 | 81 | 954,000 |
1998/09/29 | 120 | 120 | 107 | 113 | 376,000 |
1998/09/28 | 116 | 121 | 113 | 113 | 304,000 |
1998/09/25 | 124 | 124 | 118 | 118 | 120,000 |
1998/09/24 | 120 | 124 | 120 | 121 | 52,000 |
1998/09/22 | 119 | 124 | 119 | 120 | 87,000 |
1998/09/21 | 118 | 124 | 118 | 124 | 113,000 |
1998/09/18 | 118 | 124 | 118 | 124 | 169,000 |
1998/09/17 | 122 | 124 | 118 | 118 | 128,000 |
1998/09/16 | 122 | 126 | 122 | 124 | 115,000 |
1998/09/14 | 125 | 125 | 119 | 121 | 145,000 |
1998/09/11 | 117 | 125 | 116 | 120 | 323,000 |
1998/09/10 | 124 | 127 | 118 | 119 | 243,000 |
1998/09/09 | 129 | 134 | 124 | 125 | 314,000 |
1998/09/08 | 125 | 134 | 125 | 125 | 365,000 |
1998/09/07 | 113 | 125 | 112 | 124 | 485,000 |
1998/09/04 | 128 | 131 | 111 | 120 | 1,007,000 |
1998/09/03 | 135 | 135 | 130 | 131 | 71,000 |
1998/09/02 | 139 | 139 | 133 | 137 | 189,000 |
1998/09/01 | 125 | 138 | 125 | 137 | 368,000 |
1998/08/31 | 127 | 140 | 127 | 130 | 613,000 |
1998/08/28 | 128 | 140 | 127 | 140 | 532,000 |
1998/08/27 | 132 | 140 | 126 | 140 | 583,000 |
1998/08/26 | 140 | 142 | 135 | 136 | 374,000 |
1998/08/25 | 142 | 145 | 140 | 144 | 303,000 |
1998/08/24 | 141 | 143 | 140 | 140 | 378,000 |
1998/08/21 | 149 | 153 | 146 | 148 | 264,000 |
1998/08/20 | 160 | 168 | 155 | 155 | 368,000 |
1998/08/19 | 152 | 158 | 151 | 158 | 274,000 |
1998/08/18 | 142 | 148 | 142 | 147 | 393,000 |
1998/08/17 | 146 | 146 | 139 | 139 | 399,000 |
1998/08/14 | 150 | 150 | 143 | 147 | 278,000 |
1998/08/13 | 144 | 150 | 144 | 145 | 335,000 |
1998/08/12 | 141 | 149 | 141 | 141 | 840,000 |
1998/08/11 | 160 | 160 | 147 | 149 | 1,305,000 |
1998/08/10 | 165 | 165 | 162 | 163 | 441,000 |
1998/08/07 | 175 | 175 | 167 | 168 | 237,000 |
1998/08/06 | 173 | 174 | 167 | 173 | 302,000 |
1998/08/05 | 165 | 173 | 165 | 173 | 367,000 |
1998/08/04 | 169 | 172 | 167 | 168 | 347,000 |
1998/08/03 | 176 | 180 | 169 | 179 | 489,000 |
1998/07/31 | 184 | 185 | 177 | 180 | 697,000 |
1998/07/30 | 176 | 188 | 176 | 180 | 1,149,000 |
1998/07/29 | 166 | 177 | 166 | 175 | 739,000 |
1998/07/28 | 170 | 172 | 164 | 171 | 385,000 |
1998/07/27 | 170 | 175 | 164 | 165 | 482,000 |
1998/07/24 | 162 | 173 | 160 | 173 | 967,000 |
1998/07/23 | 173 | 179 | 164 | 165 | 1,733,000 |
1998/07/22 | 157 | 169 | 153 | 168 | 1,326,000 |
1998/07/21 | 168 | 169 | 158 | 162 | 702,000 |
1998/07/17 | 169 | 172 | 162 | 169 | 1,047,000 |
1998/07/16 | 166 | 170 | 161 | 169 | 1,453,000 |
1998/07/15 | 180 | 180 | 165 | 168 | 1,573,000 |
1998/07/14 | 192 | 197 | 178 | 182 | 1,240,000 |
1998/07/13 | 170 | 189 | 170 | 189 | 2,075,000 |
1998/07/10 | 199 | 202 | 173 | 180 | 5,969,000 |
1998/07/09 | 175 | 209 | 173 | 189 | 6,900,000 |
1998/07/08 | 208 | 213 | 170 | 170 | 7,263,000 |
1998/07/07 | 250 | 276 | 201 | 203 | 13,467,000 |
1998/07/06 | 245 | 245 | 245 | 245 | 3,529,000 |
1998/07/03 | 145 | 195 | 130 | 195 | 7,259,000 |
1998/07/02 | 132 | 158 | 127 | 145 | 2,601,000 |
1998/07/01 | 100 | 108 | 100 | 108 | 263,000 |
1998/06/30 | 97 | 101 | 95 | 100 | 142,000 |
1998/06/29 | 98 | 98 | 93 | 95 | 54,000 |
1998/06/26 | 97 | 98 | 93 | 98 | 114,000 |
1998/06/25 | 97 | 97 | 94 | 94 | 66,000 |
1998/06/24 | 92 | 94 | 91 | 94 | 72,000 |
1998/06/23 | 95 | 95 | 90 | 91 | 73,000 |
1998/06/22 | 93 | 93 | 89 | 90 | 189,000 |
1998/06/19 | 90 | 93 | 87 | 88 | 280,000 |
1998/06/18 | 98 | 98 | 89 | 90 | 242,000 |
1998/06/17 | 88 | 90 | 88 | 88 | 141,000 |
1998/06/16 | 93 | 93 | 88 | 89 | 164,000 |
1998/06/15 | 93 | 94 | 93 | 93 | 150,000 |
1998/06/12 | 95 | 96 | 93 | 93 | 181,000 |
1998/06/11 | 94 | 95 | 92 | 93 | 53,000 |
1998/06/10 | 98 | 98 | 93 | 93 | 28,000 |
1998/06/09 | 93 | 94 | 88 | 93 | 166,000 |
1998/06/08 | 95 | 95 | 93 | 93 | 61,000 |
1998/06/05 | 94 | 100 | 94 | 95 | 30,000 |
1998/06/04 | 95 | 96 | 95 | 95 | 82,000 |
1998/06/03 | 96 | 98 | 96 | 96 | 46,000 |
1998/06/02 | 96 | 100 | 95 | 100 | 38,000 |
1998/06/01 | 104 | 104 | 96 | 96 | 52,000 |
1998/05/29 | 101 | 101 | 96 | 97 | 20,000 |
1998/05/28 | 99 | 102 | 96 | 97 | 38,000 |
1998/05/27 | 101 | 105 | 99 | 99 | 64,000 |
1998/05/26 | 103 | 104 | 102 | 104 | 46,000 |
1998/05/25 | 105 | 105 | 99 | 103 | 90,000 |
1998/05/22 | 104 | 104 | 99 | 99 | 66,000 |
1998/05/21 | 98 | 100 | 97 | 99 | 100,000 |
1998/05/20 | 95 | 98 | 95 | 98 | 36,000 |
1998/05/19 | 96 | 97 | 92 | 93 | 67,000 |
1998/05/18 | 93 | 100 | 92 | 100 | 63,000 |
1998/05/15 | 92 | 92 | 92 | 92 | 47,000 |
1998/05/14 | 100 | 101 | 92 | 92 | 76,000 |
1998/05/13 | 91 | 93 | 91 | 93 | 92,000 |
1998/05/12 | 92 | 92 | 90 | 91 | 36,000 |
1998/05/11 | 95 | 97 | 91 | 91 | 34,000 |
1998/05/08 | 89 | 92 | 89 | 90 | 41,000 |
1998/05/07 | 90 | 90 | 86 | 88 | 109,000 |
1998/05/06 | 95 | 95 | 92 | 92 | 46,000 |
1998/05/01 | 98 | 98 | 96 | 96 | 46,000 |
1998/04/30 | 97 | 100 | 96 | 100 | 46,000 |
1998/04/28 | 98 | 100 | 97 | 97 | 74,000 |
1998/04/27 | 108 | 108 | 98 | 98 | 88,000 |
1998/04/24 | 99 | 102 | 97 | 98 | 141,000 |
1998/04/23 | 95 | 98 | 95 | 95 | 102,000 |
1998/04/22 | 97 | 98 | 96 | 98 | 82,000 |
1998/04/21 | 100 | 100 | 97 | 97 | 55,000 |
1998/04/20 | 99 | 104 | 99 | 100 | 50,000 |
1998/04/17 | 101 | 102 | 100 | 100 | 39,000 |
1998/04/16 | 103 | 107 | 100 | 102 | 50,000 |
1998/04/15 | 104 | 104 | 100 | 103 | 147,000 |
1998/04/14 | 108 | 112 | 104 | 104 | 79,000 |
1998/04/13 | 105 | 109 | 105 | 105 | 33,000 |
1998/04/10 | 113 | 113 | 102 | 109 | 88,000 |
1998/04/09 | 109 | 112 | 100 | 108 | 101,000 |
1998/04/08 | 111 | 114 | 106 | 110 | 100,000 |
1998/04/07 | 99 | 111 | 99 | 111 | 94,000 |
1998/04/06 | 101 | 101 | 95 | 100 | 89,000 |
1998/04/03 | 86 | 95 | 86 | 91 | 244,000 |
1998/04/02 | 91 | 100 | 86 | 86 | 371,000 |
1998/04/01 | 101 | 101 | 90 | 94 | 257,000 |
1998/03/31 | 111 | 114 | 105 | 111 | 142,000 |
1998/03/30 | 114 | 118 | 111 | 111 | 46,000 |
1998/03/27 | 116 | 120 | 114 | 114 | 63,000 |
1998/03/26 | 111 | 118 | 111 | 116 | 39,000 |
1998/03/25 | 115 | 119 | 115 | 115 | 78,000 |
1998/03/24 | 115 | 115 | 112 | 115 | 195,000 |
1998/03/23 | 122 | 123 | 115 | 115 | 84,000 |
1998/03/20 | 116 | 121 | 116 | 120 | 72,000 |
1998/03/19 | 119 | 122 | 115 | 115 | 130,000 |
1998/03/18 | 120 | 122 | 117 | 118 | 71,000 |
1998/03/17 | 119 | 120 | 118 | 118 | 66,000 |
1998/03/16 | 124 | 125 | 119 | 119 | 145,000 |
1998/03/13 | 120 | 126 | 117 | 121 | 290,000 |
1998/03/12 | 120 | 120 | 116 | 120 | 204,000 |
1998/03/11 | 119 | 120 | 117 | 117 | 107,000 |
1998/03/10 | 122 | 125 | 119 | 119 | 69,000 |
1998/03/09 | 128 | 128 | 115 | 119 | 269,000 |
1998/03/06 | 119 | 123 | 118 | 118 | 59,000 |
1998/03/05 | 118 | 125 | 115 | 118 | 95,000 |
1998/03/04 | 124 | 125 | 114 | 118 | 160,000 |
1998/03/03 | 129 | 133 | 125 | 125 | 203,000 |
1998/03/02 | 128 | 133 | 125 | 130 | 217,000 |
1998/02/27 | 125 | 129 | 115 | 129 | 148,000 |
1998/02/26 | 120 | 120 | 112 | 120 | 84,000 |
1998/02/25 | 117 | 119 | 106 | 119 | 149,000 |
1998/02/24 | 116 | 116 | 112 | 112 | 96,000 |
1998/02/23 | 120 | 120 | 116 | 116 | 36,000 |
1998/02/20 | 121 | 121 | 117 | 120 | 44,000 |
1998/02/19 | 120 | 124 | 116 | 124 | 67,000 |
1998/02/18 | 124 | 128 | 120 | 120 | 138,000 |
1998/02/17 | 120 | 120 | 116 | 119 | 97,000 |
1998/02/16 | 124 | 124 | 112 | 120 | 145,000 |
1998/02/13 | 133 | 135 | 119 | 124 | 259,000 |
1998/02/12 | 143 | 143 | 131 | 133 | 335,000 |
1998/02/10 | 125 | 139 | 125 | 139 | 507,000 |
1998/02/09 | 118 | 123 | 118 | 122 | 120,000 |
1998/02/06 | 122 | 123 | 118 | 118 | 197,000 |
1998/02/05 | 105 | 117 | 105 | 115 | 200,000 |
1998/02/04 | 115 | 115 | 107 | 110 | 99,000 |
1998/02/03 | 123 | 124 | 114 | 115 | 141,000 |
1998/02/02 | 105 | 115 | 105 | 108 | 176,000 |
1998/01/30 | 130 | 130 | 100 | 115 | 629,000 |
1998/01/29 | 150 | 151 | 125 | 126 | 865,000 |
1998/01/28 | 131 | 144 | 131 | 142 | 863,000 |
1998/01/27 | 128 | 130 | 120 | 128 | 412,000 |
1998/01/26 | 113 | 132 | 113 | 126 | 920,000 |
1998/01/23 | 104 | 108 | 103 | 108 | 617,000 |
1998/01/22 | 102 | 103 | 99 | 103 | 372,000 |
1998/01/21 | 99 | 104 | 96 | 102 | 699,000 |
1998/01/20 | 79 | 88 | 75 | 84 | 392,000 |
1998/01/19 | 70 | 79 | 69 | 77 | 314,000 |
1998/01/16 | 63 | 70 | 63 | 70 | 147,000 |
1998/01/14 | 65 | 65 | 63 | 63 | 75,000 |
1998/01/13 | 65 | 65 | 62 | 64 | 60,000 |
1998/01/12 | 64 | 65 | 63 | 65 | 77,000 |
1998/01/09 | 64 | 65 | 63 | 64 | 135,000 |
1998/01/08 | 65 | 65 | 63 | 64 | 70,000 |
1998/01/07 | 63 | 65 | 62 | 65 | 20,000 |
1998/01/06 | 62 | 63 | 62 | 63 | 29,000 |
1998/01/05 | 65 | 65 | 61 | 62 | 21,000 |