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 |
|---|---|---|---|---|---|
| 1983/12/28 | 440 | 443 | 438 | 442 | 219,000 |
| 1983/12/27 | 432 | 438 | 427 | 438 | 387,000 |
| 1983/12/26 | 420 | 428 | 415 | 427 | 196,000 |
| 1983/12/24 | 421 | 425 | 406 | 406 | 90,000 |
| 1983/12/23 | 430 | 430 | 420 | 421 | 439,000 |
| 1983/12/22 | 417 | 430 | 417 | 425 | 597,000 |
| 1983/12/21 | 400 | 440 | 399 | 422 | 6,482,000 |
| 1983/12/20 | 399 | 400 | 392 | 395 | 179,000 |
| 1983/12/19 | 392 | 400 | 392 | 395 | 82,000 |
| 1983/12/17 | 395 | 395 | 395 | 395 | 59,000 |
| 1983/12/16 | 400 | 403 | 395 | 400 | 200,000 |
| 1983/12/15 | 396 | 400 | 390 | 400 | 317,000 |
| 1983/12/14 | 396 | 399 | 395 | 399 | 95,000 |
| 1983/12/13 | 399 | 399 | 395 | 399 | 455,000 |
| 1983/12/12 | 400 | 404 | 398 | 404 | 310,000 |
| 1983/12/09 | 415 | 415 | 401 | 401 | 252,000 |
| 1983/12/08 | 406 | 410 | 401 | 410 | 68,000 |
| 1983/12/07 | 404 | 405 | 400 | 401 | 310,000 |
| 1983/12/06 | 409 | 415 | 404 | 405 | 261,000 |
| 1983/12/05 | 415 | 420 | 410 | 415 | 333,000 |
| 1983/12/03 | 411 | 418 | 411 | 417 | 25,000 |
| 1983/12/02 | 410 | 410 | 409 | 409 | 140,000 |
| 1983/12/01 | 406 | 411 | 405 | 409 | 124,000 |
| 1983/11/30 | 408 | 410 | 405 | 406 | 227,000 |
| 1983/11/29 | 401 | 410 | 401 | 404 | 104,000 |
| 1983/11/28 | 405 | 405 | 400 | 404 | 108,000 |
| 1983/11/26 | 405 | 407 | 398 | 402 | 146,000 |
| 1983/11/25 | 415 | 420 | 401 | 405 | 201,000 |
| 1983/11/24 | 425 | 425 | 415 | 415 | 152,000 |
| 1983/11/22 | 423 | 425 | 422 | 423 | 84,000 |
| 1983/11/21 | 428 | 428 | 421 | 423 | 67,000 |
| 1983/11/19 | 425 | 425 | 421 | 423 | 114,000 |
| 1983/11/18 | 430 | 435 | 430 | 432 | 147,000 |
| 1983/11/17 | 426 | 438 | 425 | 429 | 164,000 |
| 1983/11/16 | 443 | 444 | 421 | 421 | 235,000 |
| 1983/11/15 | 445 | 450 | 444 | 444 | 115,000 |
| 1983/11/14 | 444 | 444 | 439 | 444 | 397,000 |
| 1983/11/11 | 439 | 440 | 435 | 438 | 308,000 |
| 1983/11/10 | 441 | 444 | 430 | 444 | 422,000 |
| 1983/11/09 | 470 | 474 | 469 | 471 | 164,000 |
| 1983/11/08 | 478 | 480 | 471 | 474 | 115,000 |
| 1983/11/07 | 479 | 484 | 479 | 480 | 32,000 |
| 1983/11/05 | 490 | 490 | 481 | 489 | 165,000 |
| 1983/11/04 | 493 | 495 | 485 | 490 | 160,000 |
| 1983/11/02 | 491 | 510 | 490 | 495 | 808,000 |
| 1983/11/01 | 479 | 486 | 475 | 486 | 477,000 |
| 1983/10/31 | 470 | 476 | 468 | 475 | 85,000 |
| 1983/10/29 | 474 | 474 | 463 | 468 | 90,000 |
| 1983/10/28 | 482 | 487 | 471 | 471 | 242,000 |
| 1983/10/27 | 474 | 480 | 471 | 477 | 208,000 |
| 1983/10/26 | 480 | 480 | 478 | 479 | 257,000 |
| 1983/10/25 | 480 | 490 | 478 | 483 | 202,000 |
| 1983/10/24 | 484 | 484 | 480 | 483 | 154,000 |
| 1983/10/22 | 480 | 485 | 480 | 480 | 95,000 |
| 1983/10/21 | 483 | 483 | 478 | 478 | 238,000 |
| 1983/10/20 | 483 | 485 | 480 | 480 | 222,000 |
| 1983/10/19 | 480 | 485 | 472 | 481 | 138,000 |
| 1983/10/18 | 488 | 493 | 480 | 480 | 183,000 |
| 1983/10/17 | 491 | 491 | 488 | 488 | 83,000 |
| 1983/10/15 | 496 | 496 | 487 | 496 | 112,000 |
| 1983/10/14 | 515 | 515 | 486 | 491 | 578,000 |
| 1983/10/13 | 525 | 525 | 502 | 505 | 441,000 |
| 1983/10/12 | 506 | 528 | 505 | 518 | 948,000 |
| 1983/10/11 | 525 | 528 | 502 | 508 | 734,000 |
| 1983/10/07 | 511 | 537 | 509 | 518 | 5,381,000 |
| 1983/10/06 | 505 | 510 | 500 | 508 | 1,744,000 |
| 1983/10/05 | 491 | 505 | 491 | 501 | 879,000 |
| 1983/10/04 | 496 | 498 | 485 | 490 | 328,000 |
| 1983/10/03 | 491 | 508 | 491 | 495 | 1,108,000 |
| 1983/10/01 | 483 | 495 | 480 | 493 | 480,000 |
| 1983/09/30 | 470 | 480 | 470 | 480 | 136,000 |
| 1983/09/29 | 476 | 485 | 466 | 466 | 423,000 |
| 1983/09/28 | 463 | 472 | 461 | 466 | 78,000 |
| 1983/09/27 | 470 | 470 | 460 | 465 | 116,000 |
| 1983/09/26 | 459 | 474 | 458 | 474 | 232,000 |
| 1983/09/24 | 460 | 460 | 458 | 458 | 63,000 |
| 1983/09/22 | 463 | 470 | 461 | 461 | 290,000 |
| 1983/09/21 | 477 | 478 | 468 | 468 | 193,000 |
| 1983/09/20 | 461 | 479 | 461 | 479 | 128,000 |
| 1983/09/19 | 458 | 466 | 458 | 466 | 283,000 |
| 1983/09/17 | 458 | 465 | 458 | 460 | 98,000 |
| 1983/09/16 | 467 | 467 | 459 | 460 | 149,000 |
| 1983/09/14 | 460 | 468 | 458 | 467 | 306,000 |
| 1983/09/13 | 468 | 469 | 463 | 463 | 110,000 |
| 1983/09/12 | 475 | 475 | 470 | 471 | 142,000 |
| 1983/09/09 | 478 | 480 | 470 | 470 | 160,000 |
| 1983/09/08 | 469 | 480 | 469 | 480 | 174,000 |
| 1983/09/07 | 471 | 480 | 470 | 472 | 160,000 |
| 1983/09/06 | 465 | 475 | 465 | 470 | 226,000 |
| 1983/09/05 | 465 | 467 | 461 | 462 | 210,000 |
| 1983/09/03 | 466 | 471 | 461 | 461 | 251,000 |
| 1983/09/02 | 470 | 471 | 460 | 460 | 166,000 |
| 1983/09/01 | 475 | 480 | 471 | 471 | 326,000 |
| 1983/08/31 | 484 | 484 | 472 | 472 | 239,000 |
| 1983/08/30 | 474 | 479 | 470 | 479 | 181,000 |
| 1983/08/29 | 484 | 484 | 470 | 479 | 192,000 |
| 1983/08/27 | 481 | 488 | 480 | 485 | 111,000 |
| 1983/08/26 | 492 | 494 | 486 | 486 | 205,000 |
| 1983/08/25 | 508 | 510 | 494 | 494 | 656,000 |
| 1983/08/24 | 486 | 513 | 484 | 504 | 2,183,000 |
| 1983/08/23 | 482 | 489 | 475 | 481 | 326,000 |
| 1983/08/22 | 480 | 488 | 476 | 483 | 134,000 |
| 1983/08/20 | 480 | 483 | 476 | 476 | 113,000 |
| 1983/08/19 | 486 | 490 | 480 | 485 | 177,000 |
| 1983/08/18 | 479 | 489 | 476 | 482 | 208,000 |
| 1983/08/17 | 462 | 475 | 462 | 475 | 66,000 |
| 1983/08/16 | 475 | 475 | 456 | 456 | 204,000 |
| 1983/08/15 | 468 | 475 | 466 | 470 | 194,000 |
| 1983/08/12 | 470 | 478 | 467 | 468 | 123,000 |
| 1983/08/11 | 480 | 480 | 463 | 465 | 116,000 |
| 1983/08/10 | 452 | 484 | 452 | 484 | 284,000 |
| 1983/08/09 | 470 | 475 | 455 | 456 | 278,000 |
| 1983/08/08 | 484 | 484 | 472 | 472 | 133,000 |
| 1983/08/06 | 486 | 489 | 482 | 482 | 156,000 |
| 1983/08/05 | 485 | 491 | 480 | 490 | 518,000 |
| 1983/08/04 | 496 | 496 | 480 | 480 | 345,000 |
| 1983/08/03 | 500 | 503 | 491 | 491 | 390,000 |
| 1983/08/02 | 492 | 504 | 490 | 498 | 242,000 |
| 1983/08/01 | 483 | 495 | 483 | 490 | 202,000 |
| 1983/07/30 | 490 | 490 | 484 | 488 | 311,000 |
| 1983/07/29 | 496 | 506 | 492 | 492 | 546,000 |
| 1983/07/28 | 508 | 517 | 490 | 495 | 1,302,000 |
| 1983/07/27 | 497 | 514 | 497 | 510 | 1,403,000 |
| 1983/07/26 | 505 | 510 | 492 | 492 | 720,000 |
| 1983/07/25 | 518 | 520 | 499 | 507 | 1,074,000 |
| 1983/07/23 | 530 | 533 | 510 | 519 | 1,522,000 |
| 1983/07/22 | 518 | 534 | 513 | 529 | 5,677,000 |
| 1983/07/21 | 505 | 524 | 501 | 516 | 7,038,000 |
| 1983/07/20 | 499 | 505 | 491 | 505 | 2,785,000 |
| 1983/07/19 | 502 | 508 | 489 | 497 | 2,750,000 |
| 1983/07/18 | 489 | 502 | 486 | 501 | 4,189,000 |
| 1983/07/15 | 492 | 492 | 486 | 486 | 1,219,000 |
| 1983/07/14 | 487 | 493 | 483 | 490 | 2,858,000 |
| 1983/07/13 | 472 | 487 | 472 | 480 | 1,077,000 |
| 1983/07/12 | 488 | 491 | 477 | 477 | 1,578,000 |
| 1983/07/11 | 466 | 495 | 466 | 483 | 4,166,000 |
| 1983/07/09 | 460 | 465 | 459 | 465 | 446,000 |
| 1983/07/08 | 465 | 468 | 458 | 459 | 594,000 |
| 1983/07/07 | 460 | 474 | 456 | 460 | 1,834,000 |
| 1983/07/06 | 426 | 457 | 426 | 451 | 698,000 |
| 1983/07/05 | 430 | 435 | 425 | 430 | 273,000 |
| 1983/07/04 | 435 | 435 | 432 | 432 | 190,000 |
| 1983/07/02 | 429 | 439 | 426 | 435 | 356,000 |
| 1983/07/01 | 429 | 430 | 424 | 424 | 224,000 |
| 1983/06/30 | 422 | 429 | 421 | 429 | 117,000 |
| 1983/06/29 | 425 | 430 | 421 | 421 | 201,000 |
| 1983/06/28 | 423 | 430 | 423 | 425 | 273,000 |
| 1983/06/27 | 426 | 426 | 420 | 420 | 247,000 |
| 1983/06/25 | 422 | 433 | 421 | 422 | 261,000 |
| 1983/06/24 | 449 | 449 | 420 | 421 | 610,000 |
| 1983/06/23 | 436 | 449 | 430 | 449 | 1,316,000 |
| 1983/06/22 | 419 | 435 | 416 | 435 | 408,000 |
| 1983/06/21 | 420 | 424 | 415 | 419 | 309,000 |
| 1983/06/20 | 420 | 421 | 415 | 419 | 104,000 |
| 1983/06/17 | 425 | 426 | 415 | 416 | 306,000 |
| 1983/06/16 | 432 | 432 | 425 | 429 | 266,000 |
| 1983/06/15 | 435 | 437 | 430 | 430 | 549,000 |
| 1983/06/14 | 435 | 440 | 430 | 440 | 323,000 |
| 1983/06/13 | 445 | 445 | 432 | 432 | 745,000 |
| 1983/06/11 | 446 | 450 | 443 | 443 | 670,000 |
| 1983/06/10 | 442 | 459 | 439 | 443 | 322,000 |
| 1983/06/09 | 443 | 448 | 442 | 443 | 191,000 |
| 1983/06/08 | 450 | 451 | 441 | 445 | 308,000 |
| 1983/06/07 | 455 | 458 | 451 | 452 | 255,000 |
| 1983/06/06 | 455 | 460 | 450 | 453 | 263,000 |
| 1983/06/04 | 440 | 475 | 440 | 475 | 1,008,000 |
| 1983/06/03 | 447 | 451 | 441 | 441 | 439,000 |
| 1983/06/02 | 455 | 460 | 445 | 445 | 602,000 |
| 1983/06/01 | 463 | 465 | 455 | 459 | 600,000 |
| 1983/05/31 | 460 | 470 | 457 | 468 | 727,000 |
| 1983/05/30 | 466 | 470 | 455 | 455 | 802,000 |
| 1983/05/28 | 480 | 484 | 456 | 462 | 1,339,000 |
| 1983/05/27 | 498 | 500 | 485 | 485 | 1,071,000 |
| 1983/05/26 | 475 | 505 | 475 | 499 | 2,409,000 |
| 1983/05/25 | 474 | 484 | 470 | 475 | 609,000 |
| 1983/05/24 | 475 | 479 | 468 | 470 | 555,000 |
| 1983/05/23 | 486 | 486 | 472 | 478 | 701,000 |
| 1983/05/20 | 500 | 501 | 481 | 481 | 1,838,000 |
| 1983/05/19 | 491 | 503 | 488 | 500 | 4,935,000 |
| 1983/05/18 | 490 | 496 | 485 | 488 | 2,672,000 |
| 1983/05/17 | 495 | 499 | 485 | 485 | 2,624,000 |
| 1983/05/16 | 478 | 501 | 478 | 493 | 6,395,000 |
| 1983/05/14 | 483 | 484 | 475 | 479 | 2,311,000 |
| 1983/05/13 | 464 | 484 | 460 | 483 | 5,470,000 |
| 1983/05/12 | 472 | 472 | 456 | 464 | 1,718,000 |
| 1983/05/11 | 447 | 476 | 447 | 470 | 4,418,000 |
| 1983/05/10 | 444 | 464 | 441 | 442 | 1,447,000 |
| 1983/05/09 | 460 | 460 | 449 | 449 | 745,000 |
| 1983/05/07 | 466 | 466 | 455 | 458 | 904,000 |
| 1983/05/06 | 454 | 470 | 446 | 461 | 3,630,000 |
| 1983/05/04 | 430 | 454 | 430 | 453 | 1,228,000 |
| 1983/05/02 | 449 | 452 | 430 | 435 | 812,000 |
| 1983/04/30 | 454 | 454 | 447 | 452 | 933,000 |
| 1983/04/28 | 451 | 467 | 444 | 450 | 4,502,000 |
| 1983/04/27 | 463 | 471 | 451 | 462 | 6,190,000 |
| 1983/04/26 | 439 | 467 | 436 | 462 | 13,015,000 |
| 1983/04/25 | 418 | 434 | 416 | 430 | 5,387,000 |
| 1983/04/23 | 410 | 420 | 409 | 419 | 2,323,000 |
| 1983/04/22 | 407 | 410 | 402 | 409 | 1,389,000 |
| 1983/04/21 | 411 | 417 | 402 | 402 | 3,944,000 |
| 1983/04/20 | 393 | 412 | 385 | 409 | 3,146,000 |
| 1983/04/19 | 399 | 399 | 388 | 390 | 813,000 |
| 1983/04/18 | 382 | 402 | 380 | 398 | 3,450,000 |
| 1983/04/15 | 367 | 377 | 367 | 377 | 337,000 |
| 1983/04/14 | 369 | 370 | 367 | 367 | 288,000 |
| 1983/04/13 | 370 | 370 | 367 | 368 | 254,000 |
| 1983/04/12 | 371 | 375 | 367 | 368 | 178,000 |
| 1983/04/11 | 372 | 377 | 370 | 370 | 175,000 |
| 1983/04/09 | 375 | 378 | 372 | 372 | 92,000 |
| 1983/04/08 | 374 | 378 | 371 | 374 | 265,000 |
| 1983/04/07 | 377 | 377 | 372 | 372 | 106,000 |
| 1983/04/06 | 369 | 380 | 369 | 372 | 342,000 |
| 1983/04/05 | 370 | 370 | 367 | 367 | 167,000 |
| 1983/04/04 | 370 | 370 | 368 | 368 | 116,000 |
| 1983/04/02 | 368 | 373 | 367 | 369 | 58,000 |
| 1983/04/01 | 366 | 375 | 366 | 367 | 189,000 |
| 1983/03/31 | 369 | 379 | 369 | 370 | 309,000 |
| 1983/03/30 | 368 | 368 | 365 | 367 | 109,000 |
| 1983/03/29 | 365 | 370 | 364 | 365 | 209,000 |
| 1983/03/28 | 363 | 370 | 363 | 365 | 276,000 |
| 1983/03/26 | 373 | 377 | 373 | 377 | 269,000 |
| 1983/03/25 | 370 | 376 | 367 | 375 | 331,000 |
| 1983/03/24 | 366 | 370 | 365 | 366 | 233,000 |
| 1983/03/23 | 373 | 373 | 365 | 366 | 73,000 |
| 1983/03/22 | 369 | 373 | 365 | 368 | 164,000 |
| 1983/03/18 | 365 | 370 | 364 | 370 | 126,000 |
| 1983/03/17 | 370 | 370 | 362 | 365 | 232,000 |
| 1983/03/16 | 372 | 380 | 368 | 368 | 362,000 |
| 1983/03/15 | 370 | 380 | 368 | 372 | 496,000 |
| 1983/03/14 | 367 | 370 | 364 | 368 | 240,000 |
| 1983/03/12 | 378 | 379 | 365 | 365 | 136,000 |
| 1983/03/11 | 370 | 374 | 361 | 368 | 295,000 |
| 1983/03/10 | 367 | 374 | 365 | 365 | 210,000 |
| 1983/03/09 | 375 | 375 | 365 | 368 | 133,000 |
| 1983/03/08 | 376 | 380 | 371 | 380 | 143,000 |
| 1983/03/07 | 385 | 385 | 376 | 376 | 405,000 |
| 1983/03/05 | 371 | 380 | 365 | 380 | 201,000 |
| 1983/03/04 | 365 | 369 | 360 | 361 | 158,000 |
| 1983/03/03 | 375 | 380 | 368 | 368 | 147,000 |
| 1983/03/02 | 380 | 384 | 369 | 370 | 320,000 |
| 1983/03/01 | 374 | 383 | 366 | 375 | 337,000 |
| 1983/02/28 | 385 | 385 | 376 | 379 | 355,000 |
| 1983/02/26 | 394 | 394 | 381 | 386 | 877,000 |
| 1983/02/25 | 370 | 394 | 363 | 394 | 3,640,000 |
| 1983/02/24 | 366 | 375 | 356 | 356 | 868,000 |
| 1983/02/23 | 340 | 363 | 340 | 360 | 2,359,000 |
| 1983/02/22 | 342 | 345 | 342 | 342 | 89,000 |
| 1983/02/21 | 339 | 345 | 339 | 342 | 98,000 |
| 1983/02/18 | 340 | 340 | 338 | 338 | 173,000 |
| 1983/02/17 | 342 | 343 | 338 | 339 | 339,000 |
| 1983/02/16 | 342 | 348 | 342 | 343 | 101,000 |
| 1983/02/15 | 356 | 357 | 341 | 341 | 194,000 |
| 1983/02/14 | 346 | 353 | 341 | 353 | 129,000 |
| 1983/02/12 | 350 | 355 | 345 | 345 | 133,000 |
| 1983/02/10 | 346 | 346 | 340 | 342 | 348,000 |
| 1983/02/09 | 346 | 350 | 340 | 346 | 191,000 |
| 1983/02/08 | 347 | 350 | 345 | 345 | 156,000 |
| 1983/02/07 | 350 | 352 | 345 | 346 | 70,000 |
| 1983/02/05 | 350 | 351 | 350 | 350 | 44,000 |
| 1983/02/04 | 349 | 350 | 345 | 350 | 124,000 |
| 1983/02/03 | 368 | 368 | 349 | 350 | 212,000 |
| 1983/02/02 | 356 | 365 | 350 | 365 | 121,000 |
| 1983/02/01 | 365 | 365 | 350 | 351 | 153,000 |
| 1983/01/31 | 374 | 375 | 355 | 360 | 241,000 |
| 1983/01/29 | 360 | 377 | 359 | 365 | 605,000 |
| 1983/01/28 | 345 | 359 | 330 | 358 | 470,000 |
| 1983/01/27 | 355 | 355 | 346 | 346 | 164,000 |
| 1983/01/26 | 353 | 366 | 340 | 350 | 242,000 |
| 1983/01/25 | 338 | 354 | 338 | 350 | 137,000 |
| 1983/01/24 | 350 | 350 | 340 | 340 | 147,000 |
| 1983/01/22 | 353 | 353 | 348 | 351 | 69,000 |
| 1983/01/21 | 346 | 350 | 346 | 350 | 63,000 |
| 1983/01/20 | 346 | 349 | 345 | 346 | 80,000 |
| 1983/01/19 | 347 | 347 | 345 | 345 | 59,000 |
| 1983/01/18 | 349 | 349 | 345 | 345 | 76,000 |
| 1983/01/17 | 351 | 351 | 345 | 345 | 84,000 |
| 1983/01/14 | 353 | 355 | 350 | 350 | 154,000 |
| 1983/01/13 | 355 | 359 | 350 | 353 | 125,000 |
| 1983/01/12 | 355 | 360 | 353 | 359 | 114,000 |
| 1983/01/11 | 363 | 367 | 353 | 360 | 171,000 |
| 1983/01/10 | 370 | 371 | 366 | 368 | 151,000 |
| 1983/01/08 | 365 | 369 | 361 | 362 | 194,000 |
| 1983/01/07 | 366 | 375 | 364 | 365 | 685,000 |
| 1983/01/06 | 343 | 368 | 343 | 364 | 240,000 |
| 1983/01/05 | 350 | 350 | 342 | 342 | 135,000 |
| 1983/01/04 | 342 | 350 | 342 | 345 | 140,000 |