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 |
---|---|---|---|---|---|
2016/12/30 | 799 | 808 | 787 | 800 | 60,900 |
2016/12/29 | 822 | 822 | 798 | 804 | 83,300 |
2016/12/28 | 810 | 828 | 810 | 824 | 59,200 |
2016/12/27 | 810 | 834 | 805 | 811 | 94,500 |
2016/12/26 | 833 | 837 | 811 | 815 | 90,700 |
2016/12/22 | 841 | 843 | 828 | 835 | 69,600 |
2016/12/21 | 849 | 851 | 842 | 845 | 83,500 |
2016/12/20 | 840 | 859 | 840 | 849 | 176,300 |
2016/12/19 | 848 | 853 | 841 | 849 | 76,900 |
2016/12/16 | 847 | 859 | 845 | 854 | 134,000 |
2016/12/15 | 855 | 862 | 836 | 842 | 178,800 |
2016/12/14 | 865 | 865 | 842 | 852 | 98,900 |
2016/12/13 | 846 | 867 | 846 | 864 | 114,400 |
2016/12/12 | 880 | 880 | 848 | 856 | 117,700 |
2016/12/09 | 866 | 867 | 851 | 866 | 120,600 |
2016/12/08 | 875 | 885 | 841 | 857 | 187,000 |
2016/12/07 | 816 | 865 | 816 | 865 | 241,700 |
2016/12/06 | 810 | 817 | 805 | 814 | 71,300 |
2016/12/05 | 807 | 807 | 797 | 804 | 61,600 |
2016/12/02 | 803 | 812 | 799 | 811 | 109,300 |
2016/12/01 | 805 | 821 | 800 | 804 | 146,300 |
2016/11/30 | 795 | 802 | 792 | 796 | 78,700 |
2016/11/29 | 786 | 790 | 775 | 789 | 57,500 |
2016/11/28 | 803 | 803 | 780 | 786 | 101,400 |
2016/11/25 | 803 | 807 | 796 | 805 | 76,100 |
2016/11/24 | 796 | 804 | 792 | 795 | 87,800 |
2016/11/22 | 784 | 790 | 779 | 790 | 47,200 |
2016/11/21 | 792 | 795 | 783 | 787 | 70,600 |
2016/11/18 | 798 | 798 | 784 | 787 | 89,100 |
2016/11/17 | 772 | 786 | 772 | 786 | 78,500 |
2016/11/16 | 789 | 789 | 771 | 778 | 76,800 |
2016/11/15 | 783 | 797 | 763 | 770 | 170,300 |
2016/11/14 | 751 | 787 | 749 | 783 | 229,000 |
2016/11/11 | 758 | 766 | 740 | 743 | 158,700 |
2016/11/10 | 763 | 774 | 741 | 745 | 283,000 |
2016/11/09 | 790 | 793 | 681 | 711 | 557,100 |
2016/11/08 | 816 | 821 | 803 | 813 | 82,400 |
2016/11/07 | 790 | 816 | 790 | 813 | 167,800 |
2016/11/04 | 776 | 800 | 761 | 796 | 193,400 |
2016/11/02 | 782 | 798 | 779 | 789 | 112,900 |
2016/11/01 | 780 | 786 | 767 | 785 | 103,800 |
2016/10/31 | 757 | 779 | 742 | 776 | 267,800 |
2016/10/28 | 775 | 775 | 761 | 765 | 212,100 |
2016/10/27 | 796 | 796 | 762 | 775 | 229,500 |
2016/10/26 | 789 | 802 | 761 | 788 | 347,500 |
2016/10/25 | 756 | 827 | 756 | 788 | 685,200 |
2016/10/24 | 714 | 765 | 709 | 756 | 299,600 |
2016/10/21 | 699 | 718 | 696 | 714 | 187,600 |
2016/10/20 | 677 | 696 | 657 | 694 | 145,100 |
2016/10/19 | 683 | 683 | 667 | 673 | 94,300 |
2016/10/18 | 660 | 684 | 645 | 678 | 198,400 |
2016/10/17 | 640 | 672 | 639 | 664 | 242,500 |
2016/10/14 | 602 | 634 | 600 | 633 | 108,200 |
2016/10/13 | 610 | 611 | 599 | 607 | 75,400 |
2016/10/12 | 590 | 608 | 590 | 604 | 123,500 |
2016/10/11 | 580 | 595 | 579 | 595 | 88,000 |
2016/10/07 | 576 | 578 | 571 | 577 | 39,000 |
2016/10/06 | 573 | 579 | 571 | 576 | 47,100 |
2016/10/05 | 570 | 572 | 563 | 571 | 64,200 |
2016/10/04 | 565 | 570 | 563 | 569 | 62,700 |
2016/10/03 | 575 | 579 | 558 | 560 | 68,500 |
2016/09/30 | 569 | 575 | 563 | 566 | 40,000 |
2016/09/29 | 575 | 580 | 571 | 577 | 47,700 |
2016/09/28 | 574 | 578 | 572 | 576 | 39,600 |
2016/09/27 | 553 | 579 | 546 | 579 | 157,400 |
2016/09/26 | 559 | 560 | 552 | 554 | 32,000 |
2016/09/23 | 561 | 565 | 553 | 557 | 59,700 |
2016/09/21 | 548 | 561 | 540 | 561 | 67,900 |
2016/09/20 | 545 | 547 | 539 | 546 | 83,500 |
2016/09/16 | 555 | 559 | 541 | 541 | 242,400 |
2016/09/15 | 554 | 554 | 540 | 548 | 52,400 |
2016/09/14 | 570 | 570 | 558 | 559 | 68,600 |
2016/09/13 | 575 | 580 | 569 | 570 | 40,900 |
2016/09/12 | 578 | 579 | 572 | 575 | 29,900 |
2016/09/09 | 580 | 587 | 579 | 583 | 51,300 |
2016/09/08 | 584 | 590 | 583 | 588 | 27,700 |
2016/09/07 | 578 | 588 | 577 | 586 | 43,600 |
2016/09/06 | 584 | 586 | 580 | 581 | 31,900 |
2016/09/05 | 584 | 584 | 577 | 583 | 27,400 |
2016/09/02 | 581 | 583 | 575 | 575 | 36,400 |
2016/09/01 | 582 | 591 | 580 | 581 | 55,500 |
2016/08/31 | 589 | 590 | 583 | 587 | 19,900 |
2016/08/30 | 586 | 590 | 582 | 585 | 19,100 |
2016/08/29 | 580 | 589 | 580 | 582 | 24,900 |
2016/08/26 | 585 | 585 | 570 | 571 | 54,100 |
2016/08/25 | 594 | 594 | 576 | 580 | 39,400 |
2016/08/24 | 597 | 603 | 594 | 598 | 23,000 |
2016/08/23 | 600 | 601 | 593 | 593 | 22,900 |
2016/08/22 | 602 | 607 | 598 | 604 | 17,900 |
2016/08/19 | 604 | 611 | 595 | 602 | 30,000 |
2016/08/18 | 610 | 614 | 604 | 604 | 26,500 |
2016/08/17 | 610 | 616 | 605 | 616 | 36,900 |
2016/08/16 | 609 | 617 | 606 | 610 | 37,400 |
2016/08/15 | 601 | 610 | 601 | 610 | 23,200 |
2016/08/12 | 599 | 605 | 595 | 601 | 32,900 |
2016/08/10 | 599 | 600 | 591 | 598 | 37,100 |
2016/08/09 | 586 | 600 | 582 | 600 | 68,600 |
2016/08/08 | 578 | 590 | 576 | 585 | 73,800 |
2016/08/05 | 574 | 574 | 563 | 566 | 14,300 |
2016/08/04 | 556 | 581 | 556 | 574 | 42,200 |
2016/08/03 | 565 | 569 | 557 | 557 | 31,600 |
2016/08/02 | 578 | 582 | 570 | 571 | 17,800 |
2016/08/01 | 591 | 591 | 569 | 586 | 29,900 |
2016/07/29 | 587 | 595 | 573 | 589 | 65,200 |
2016/07/28 | 592 | 592 | 582 | 584 | 18,900 |
2016/07/27 | 577 | 592 | 575 | 589 | 76,100 |
2016/07/26 | 579 | 579 | 568 | 571 | 46,400 |
2016/07/25 | 573 | 578 | 568 | 574 | 34,600 |
2016/07/22 | 580 | 583 | 570 | 575 | 42,700 |
2016/07/21 | 577 | 590 | 577 | 587 | 55,700 |
2016/07/20 | 576 | 576 | 565 | 574 | 46,400 |
2016/07/19 | 563 | 578 | 561 | 577 | 117,900 |
2016/07/15 | 573 | 583 | 559 | 563 | 90,100 |
2016/07/14 | 560 | 570 | 557 | 568 | 61,400 |
2016/07/13 | 570 | 572 | 555 | 557 | 56,500 |
2016/07/12 | 558 | 564 | 548 | 561 | 85,300 |
2016/07/11 | 532 | 545 | 530 | 538 | 53,800 |
2016/07/08 | 520 | 522 | 509 | 511 | 36,500 |
2016/07/07 | 519 | 533 | 519 | 521 | 39,500 |
2016/07/06 | 548 | 548 | 517 | 526 | 91,500 |
2016/07/05 | 555 | 560 | 550 | 552 | 32,400 |
2016/07/04 | 555 | 561 | 546 | 556 | 54,000 |
2016/07/01 | 574 | 574 | 555 | 558 | 53,100 |
2016/06/30 | 579 | 580 | 565 | 565 | 45,800 |
2016/06/29 | 576 | 585 | 568 | 578 | 49,700 |
2016/06/28 | 555 | 574 | 547 | 558 | 63,800 |
2016/06/27 | 583 | 583 | 564 | 575 | 48,300 |
2016/06/24 | 621 | 624 | 560 | 563 | 94,100 |
2016/06/23 | 607 | 616 | 607 | 612 | 38,600 |
2016/06/22 | 602 | 606 | 595 | 604 | 38,700 |
2016/06/21 | 595 | 604 | 584 | 600 | 51,800 |
2016/06/20 | 590 | 597 | 585 | 588 | 35,900 |
2016/06/17 | 569 | 582 | 567 | 580 | 53,900 |
2016/06/16 | 591 | 591 | 562 | 564 | 51,800 |
2016/06/15 | 586 | 599 | 583 | 588 | 30,100 |
2016/06/14 | 598 | 601 | 590 | 591 | 38,200 |
2016/06/13 | 618 | 626 | 602 | 602 | 32,500 |
2016/06/10 | 637 | 637 | 622 | 632 | 45,700 |
2016/06/09 | 643 | 645 | 631 | 634 | 16,900 |
2016/06/08 | 645 | 647 | 636 | 643 | 28,000 |
2016/06/07 | 627 | 649 | 627 | 643 | 35,100 |
2016/06/06 | 620 | 632 | 614 | 630 | 39,700 |
2016/06/03 | 629 | 639 | 628 | 633 | 26,900 |
2016/06/02 | 643 | 647 | 629 | 630 | 49,600 |
2016/06/01 | 647 | 658 | 647 | 651 | 66,600 |
2016/05/31 | 649 | 652 | 644 | 650 | 45,200 |
2016/05/30 | 642 | 650 | 642 | 644 | 19,000 |
2016/05/27 | 651 | 651 | 637 | 641 | 54,100 |
2016/05/26 | 650 | 656 | 647 | 648 | 111,100 |
2016/05/25 | 620 | 635 | 616 | 634 | 87,400 |
2016/05/24 | 618 | 620 | 613 | 615 | 35,400 |
2016/05/23 | 620 | 620 | 600 | 618 | 31,900 |
2016/05/20 | 606 | 620 | 606 | 619 | 78,700 |
2016/05/19 | 598 | 606 | 595 | 602 | 42,900 |
2016/05/18 | 584 | 595 | 576 | 594 | 40,000 |
2016/05/17 | 587 | 589 | 574 | 581 | 28,000 |
2016/05/16 | 573 | 603 | 573 | 584 | 47,400 |
2016/05/13 | 603 | 603 | 577 | 583 | 36,100 |
2016/05/12 | 588 | 601 | 586 | 598 | 23,700 |
2016/05/11 | 603 | 609 | 591 | 595 | 38,900 |
2016/05/10 | 574 | 600 | 574 | 593 | 42,800 |
2016/05/09 | 565 | 578 | 564 | 573 | 30,100 |
2016/05/06 | 578 | 578 | 560 | 566 | 39,800 |
2016/05/02 | 589 | 589 | 571 | 578 | 52,100 |
2016/04/28 | 620 | 624 | 596 | 599 | 58,200 |
2016/04/27 | 617 | 622 | 608 | 617 | 31,000 |
2016/04/26 | 622 | 622 | 606 | 617 | 40,100 |
2016/04/25 | 625 | 626 | 614 | 620 | 32,100 |
2016/04/22 | 607 | 620 | 607 | 620 | 43,100 |
2016/04/21 | 615 | 616 | 608 | 615 | 46,400 |
2016/04/20 | 610 | 617 | 603 | 607 | 38,100 |
2016/04/19 | 590 | 607 | 590 | 604 | 37,600 |
2016/04/18 | 595 | 599 | 580 | 583 | 35,200 |
2016/04/15 | 613 | 619 | 603 | 613 | 28,700 |
2016/04/14 | 604 | 615 | 604 | 613 | 47,100 |
2016/04/13 | 584 | 603 | 580 | 600 | 32,500 |
2016/04/12 | 560 | 585 | 560 | 580 | 59,200 |
2016/04/11 | 558 | 570 | 532 | 558 | 56,700 |
2016/04/08 | 525 | 563 | 525 | 556 | 59,000 |
2016/04/07 | 535 | 549 | 529 | 538 | 65,700 |
2016/04/06 | 546 | 550 | 535 | 541 | 64,300 |
2016/04/05 | 572 | 583 | 549 | 551 | 63,100 |
2016/04/04 | 583 | 594 | 568 | 575 | 60,800 |
2016/04/01 | 606 | 608 | 586 | 586 | 90,600 |
2016/03/31 | 617 | 625 | 613 | 613 | 41,500 |
2016/03/30 | 636 | 636 | 619 | 619 | 21,400 |
2016/03/29 | 624 | 636 | 624 | 636 | 50,600 |
2016/03/28 | 636 | 636 | 618 | 626 | 51,900 |
2016/03/25 | 621 | 628 | 618 | 627 | 28,100 |
2016/03/24 | 629 | 629 | 617 | 618 | 50,400 |
2016/03/23 | 646 | 648 | 626 | 635 | 33,700 |
2016/03/22 | 635 | 645 | 628 | 645 | 47,500 |
2016/03/18 | 631 | 638 | 625 | 635 | 57,700 |
2016/03/17 | 646 | 657 | 632 | 637 | 47,900 |
2016/03/16 | 647 | 653 | 640 | 644 | 37,600 |
2016/03/15 | 662 | 666 | 650 | 654 | 48,400 |
2016/03/14 | 669 | 674 | 659 | 666 | 77,400 |
2016/03/11 | 642 | 654 | 631 | 652 | 91,500 |
2016/03/10 | 638 | 654 | 633 | 651 | 83,300 |
2016/03/09 | 637 | 637 | 614 | 630 | 73,700 |
2016/03/08 | 642 | 659 | 619 | 646 | 87,600 |
2016/03/07 | 658 | 667 | 642 | 643 | 83,500 |
2016/03/04 | 642 | 650 | 635 | 649 | 99,100 |
2016/03/03 | 615 | 652 | 615 | 652 | 127,600 |
2016/03/02 | 605 | 619 | 601 | 611 | 69,000 |
2016/03/01 | 603 | 606 | 591 | 595 | 62,200 |
2016/02/29 | 598 | 612 | 598 | 603 | 113,200 |
2016/02/26 | 594 | 608 | 585 | 597 | 185,400 |
2016/02/25 | 547 | 575 | 547 | 574 | 120,800 |
2016/02/24 | 538 | 552 | 531 | 539 | 81,100 |
2016/02/23 | 540 | 550 | 537 | 538 | 39,000 |
2016/02/22 | 540 | 543 | 532 | 537 | 60,500 |
2016/02/19 | 545 | 549 | 537 | 547 | 63,200 |
2016/02/18 | 540 | 564 | 540 | 555 | 80,000 |
2016/02/17 | 528 | 548 | 522 | 532 | 59,600 |
2016/02/16 | 513 | 546 | 510 | 528 | 118,100 |
2016/02/15 | 515 | 519 | 498 | 515 | 125,300 |
2016/02/12 | 489 | 512 | 479 | 481 | 182,400 |
2016/02/10 | 580 | 589 | 523 | 537 | 161,700 |
2016/02/09 | 605 | 610 | 577 | 578 | 129,100 |
2016/02/08 | 608 | 629 | 603 | 621 | 74,900 |
2016/02/05 | 613 | 627 | 607 | 617 | 61,700 |
2016/02/04 | 605 | 635 | 598 | 623 | 128,900 |
2016/02/03 | 618 | 619 | 602 | 604 | 126,400 |
2016/02/02 | 651 | 651 | 620 | 620 | 106,700 |
2016/02/01 | 670 | 691 | 651 | 655 | 136,100 |
2016/01/29 | 641 | 666 | 639 | 660 | 57,100 |
2016/01/28 | 654 | 668 | 644 | 644 | 56,200 |
2016/01/27 | 645 | 669 | 643 | 666 | 65,400 |
2016/01/26 | 643 | 649 | 632 | 635 | 95,800 |
2016/01/25 | 640 | 654 | 623 | 653 | 78,600 |
2016/01/22 | 600 | 626 | 595 | 624 | 134,600 |
2016/01/21 | 600 | 642 | 586 | 589 | 172,200 |
2016/01/20 | 651 | 653 | 611 | 614 | 93,800 |
2016/01/19 | 643 | 673 | 642 | 657 | 77,500 |
2016/01/18 | 646 | 661 | 640 | 653 | 85,400 |
2016/01/15 | 694 | 702 | 669 | 676 | 72,300 |
2016/01/14 | 688 | 691 | 671 | 686 | 101,800 |
2016/01/13 | 702 | 722 | 698 | 701 | 111,400 |
2016/01/12 | 747 | 750 | 684 | 692 | 132,900 |
2016/01/08 | 750 | 758 | 745 | 747 | 135,400 |
2016/01/07 | 776 | 781 | 759 | 759 | 85,000 |
2016/01/06 | 791 | 797 | 775 | 778 | 106,200 |
2016/01/05 | 778 | 804 | 775 | 797 | 78,200 |
2016/01/04 | 790 | 799 | 780 | 784 | 72,500 |