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 |
|---|---|---|---|---|---|
| 1988/12/28 | 3,800 | 3,820 | 3,800 | 3,820 | 11,000 |
| 1988/12/24 | 3,820 | 3,820 | 3,820 | 3,820 | 16,000 |
| 1988/12/23 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
| 1988/12/22 | 3,830 | 3,830 | 3,830 | 3,830 | 6,000 |
| 1988/12/21 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
| 1988/12/20 | 3,740 | 3,740 | 3,740 | 3,740 | 4,000 |
| 1988/12/19 | 3,790 | 3,800 | 3,790 | 3,800 | 12,000 |
| 1988/12/16 | 3,800 | 3,820 | 3,800 | 3,820 | 23,000 |
| 1988/12/15 | 3,780 | 3,800 | 3,780 | 3,800 | 38,000 |
| 1988/12/14 | 3,700 | 3,790 | 3,700 | 3,790 | 16,000 |
| 1988/12/07 | 3,800 | 3,800 | 3,800 | 3,800 | 7,000 |
| 1988/12/06 | 3,780 | 3,800 | 3,780 | 3,800 | 4,000 |
| 1988/12/05 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 |
| 1988/11/30 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 |
| 1988/11/29 | 3,790 | 3,800 | 3,790 | 3,800 | 3,000 |
| 1988/11/28 | 3,780 | 3,790 | 3,780 | 3,790 | 2,000 |
| 1988/11/26 | 3,780 | 3,790 | 3,780 | 3,790 | 6,000 |
| 1988/11/25 | 3,780 | 3,780 | 3,780 | 3,780 | 2,000 |
| 1988/11/24 | 3,790 | 3,800 | 3,790 | 3,800 | 8,000 |
| 1988/11/22 | 3,780 | 3,790 | 3,780 | 3,790 | 2,000 |
| 1988/11/21 | 3,800 | 3,800 | 3,800 | 3,800 | 10,000 |
| 1988/11/16 | 3,740 | 3,800 | 3,740 | 3,800 | 8,000 |
| 1988/11/11 | 3,770 | 3,800 | 3,770 | 3,800 | 18,000 |
| 1988/11/10 | 3,780 | 3,790 | 3,780 | 3,790 | 9,000 |
| 1988/11/09 | 3,790 | 3,800 | 3,790 | 3,800 | 8,000 |
| 1988/11/07 | 3,790 | 3,800 | 3,770 | 3,800 | 18,000 |
| 1988/11/02 | 3,780 | 3,800 | 3,780 | 3,800 | 7,000 |
| 1988/10/31 | 3,750 | 3,800 | 3,750 | 3,800 | 12,000 |
| 1988/10/26 | 3,760 | 3,790 | 3,760 | 3,790 | 5,000 |
| 1988/10/22 | 3,760 | 3,800 | 3,760 | 3,800 | 6,000 |
| 1988/10/20 | 3,780 | 3,800 | 3,780 | 3,800 | 4,000 |
| 1988/10/18 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
| 1988/10/14 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 |
| 1988/10/06 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1988/10/04 | 3,500 | 3,520 | 3,500 | 3,520 | 5,000 |
| 1988/10/01 | 3,480 | 3,480 | 3,480 | 3,480 | 3,000 |
| 1988/09/30 | 3,480 | 3,500 | 3,470 | 3,500 | 75,000 |
| 1988/09/29 | 3,480 | 3,490 | 3,460 | 3,480 | 45,000 |
| 1988/09/28 | 3,500 | 3,500 | 3,500 | 3,500 | 14,000 |
| 1988/09/26 | 3,550 | 3,550 | 3,530 | 3,540 | 16,000 |
| 1988/09/22 | 3,640 | 3,640 | 3,630 | 3,630 | 8,000 |
| 1988/09/21 | 3,670 | 3,670 | 3,670 | 3,670 | 3,000 |
| 1988/09/20 | 3,740 | 3,740 | 3,680 | 3,680 | 23,000 |
| 1988/09/19 | 3,780 | 3,780 | 3,740 | 3,740 | 11,000 |
| 1988/09/16 | 3,780 | 3,780 | 3,770 | 3,770 | 10,000 |
| 1988/09/14 | 3,790 | 3,800 | 3,790 | 3,800 | 15,000 |
| 1988/09/13 | 3,830 | 3,830 | 3,830 | 3,830 | 30,000 |
| 1988/09/12 | 3,840 | 3,840 | 3,840 | 3,840 | 22,000 |
| 1988/09/08 | 3,900 | 3,900 | 3,880 | 3,900 | 30,000 |
| 1988/09/07 | 3,880 | 3,880 | 3,880 | 3,880 | 3,000 |
| 1988/09/06 | 3,890 | 3,900 | 3,890 | 3,900 | 7,000 |
| 1988/09/05 | 3,930 | 3,930 | 3,930 | 3,930 | 15,000 |
| 1988/09/02 | 3,940 | 3,960 | 3,940 | 3,960 | 33,000 |
| 1988/08/30 | 3,970 | 3,980 | 3,970 | 3,980 | 3,000 |
| 1988/08/29 | 3,920 | 3,990 | 3,920 | 3,990 | 104,000 |
| 1988/08/27 | 3,960 | 3,960 | 3,960 | 3,960 | 3,000 |
| 1988/08/26 | 3,990 | 3,990 | 3,990 | 3,990 | 4,000 |
| 1988/08/25 | 3,970 | 3,990 | 3,960 | 3,990 | 17,000 |
| 1988/08/24 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1988/08/23 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1988/08/22 | 3,970 | 4,000 | 3,960 | 4,000 | 17,000 |
| 1988/08/19 | 3,960 | 3,980 | 3,950 | 3,980 | 10,000 |
| 1988/08/12 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 |
| 1988/08/11 | 3,960 | 4,000 | 3,960 | 4,000 | 3,000 |
| 1988/08/10 | 3,960 | 3,960 | 3,960 | 3,960 | 2,000 |
| 1988/08/03 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1988/08/01 | 4,190 | 4,190 | 4,100 | 4,100 | 8,000 |
| 1988/07/30 | 4,190 | 4,190 | 4,190 | 4,190 | 1,000 |
| 1988/07/29 | 4,150 | 4,150 | 4,150 | 4,150 | 6,000 |
| 1988/07/28 | 4,250 | 4,250 | 4,250 | 4,250 | 36,000 |
| 1988/07/27 | 4,260 | 4,260 | 4,240 | 4,240 | 31,000 |
| 1988/07/26 | 4,250 | 4,250 | 4,240 | 4,240 | 5,000 |
| 1988/07/23 | 4,250 | 4,260 | 4,250 | 4,250 | 21,000 |
| 1988/07/22 | 4,270 | 4,280 | 4,240 | 4,280 | 40,000 |
| 1988/07/21 | 4,280 | 4,280 | 4,280 | 4,280 | 4,000 |
| 1988/07/20 | 4,250 | 4,280 | 4,250 | 4,280 | 8,000 |
| 1988/07/19 | 4,260 | 4,270 | 4,230 | 4,270 | 20,000 |
| 1988/07/18 | 4,200 | 4,250 | 4,200 | 4,250 | 20,000 |
| 1988/07/15 | 4,190 | 4,200 | 4,190 | 4,200 | 13,000 |
| 1988/07/14 | 4,150 | 4,190 | 4,150 | 4,190 | 8,000 |
| 1988/07/13 | 4,100 | 4,120 | 4,100 | 4,120 | 15,000 |
| 1988/07/12 | 4,060 | 4,060 | 4,060 | 4,060 | 3,000 |
| 1988/07/11 | 3,950 | 4,000 | 3,950 | 4,000 | 20,000 |
| 1988/07/08 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 |
| 1988/07/07 | 3,850 | 3,900 | 3,850 | 3,880 | 14,000 |
| 1988/07/06 | 3,770 | 3,790 | 3,770 | 3,780 | 10,000 |
| 1988/07/05 | 3,770 | 3,770 | 3,770 | 3,770 | 10,000 |
| 1988/07/04 | 3,750 | 3,750 | 3,750 | 3,750 | 24,000 |
| 1988/07/02 | 3,730 | 3,750 | 3,730 | 3,750 | 28,000 |
| 1988/07/01 | 3,700 | 3,740 | 3,700 | 3,740 | 17,000 |
| 1988/06/25 | 3,880 | 3,900 | 3,880 | 3,900 | 18,000 |
| 1988/06/24 | 3,900 | 3,900 | 3,900 | 3,900 | 15,000 |
| 1988/06/23 | 3,960 | 3,960 | 3,960 | 3,960 | 21,000 |
| 1988/06/22 | 3,960 | 3,960 | 3,960 | 3,960 | 22,000 |
| 1988/06/17 | 3,980 | 3,980 | 3,980 | 3,980 | 3,000 |
| 1988/06/16 | 3,900 | 3,900 | 3,900 | 3,900 | 9,000 |
| 1988/06/15 | 3,980 | 3,980 | 3,980 | 3,980 | 2,000 |
| 1988/06/10 | 3,960 | 4,000 | 3,960 | 4,000 | 4,000 |
| 1988/06/09 | 4,000 | 4,000 | 4,000 | 4,000 | 16,000 |
| 1988/06/08 | 4,000 | 4,000 | 4,000 | 4,000 | 8,000 |
| 1988/06/07 | 4,000 | 4,000 | 4,000 | 4,000 | 10,000 |
| 1988/06/06 | 4,000 | 4,010 | 4,000 | 4,010 | 55,000 |
| 1988/06/04 | 4,000 | 4,000 | 4,000 | 4,000 | 11,000 |
| 1988/06/03 | 4,040 | 4,040 | 4,040 | 4,040 | 68,000 |
| 1988/06/02 | 4,230 | 4,230 | 4,190 | 4,190 | 240,000 |
| 1988/06/01 | 4,230 | 4,240 | 4,230 | 4,240 | 78,000 |
| 1988/05/31 | 4,160 | 4,250 | 4,160 | 4,250 | 53,000 |
| 1988/05/30 | 4,120 | 4,160 | 4,120 | 4,160 | 61,000 |
| 1988/05/28 | 4,080 | 4,110 | 4,080 | 4,110 | 23,000 |
| 1988/05/27 | 4,070 | 4,080 | 4,070 | 4,080 | 63,000 |
| 1988/05/26 | 4,060 | 4,070 | 4,060 | 4,060 | 51,000 |
| 1988/05/25 | 4,040 | 4,060 | 4,040 | 4,040 | 18,000 |
| 1988/05/24 | 3,960 | 4,040 | 3,960 | 4,040 | 122,000 |
| 1988/05/23 | 3,840 | 3,950 | 3,840 | 3,930 | 27,000 |
| 1988/05/19 | 4,000 | 4,000 | 3,980 | 3,980 | 9,000 |
| 1988/05/18 | 4,000 | 4,000 | 4,000 | 4,000 | 13,000 |
| 1988/05/17 | 3,900 | 3,900 | 3,900 | 3,900 | 9,000 |
| 1988/05/16 | 3,800 | 3,800 | 3,800 | 3,800 | 27,000 |
| 1988/05/12 | 3,480 | 3,600 | 3,480 | 3,600 | 30,000 |
| 1988/05/11 | 3,490 | 3,500 | 3,470 | 3,500 | 48,000 |
| 1988/05/10 | 3,460 | 3,500 | 3,460 | 3,490 | 26,000 |
| 1988/05/09 | 3,500 | 3,500 | 3,480 | 3,500 | 103,000 |
| 1988/05/07 | 3,490 | 3,490 | 3,490 | 3,490 | 59,000 |
| 1988/05/06 | 3,350 | 3,420 | 3,350 | 3,390 | 41,000 |
| 1988/05/02 | 3,340 | 3,360 | 3,330 | 3,360 | 43,000 |
| 1988/04/30 | 3,340 | 3,340 | 3,340 | 3,340 | 17,000 |
| 1988/04/28 | 3,200 | 3,340 | 3,200 | 3,340 | 19,000 |
| 1988/04/27 | 3,330 | 3,350 | 3,240 | 3,240 | 85,000 |
| 1988/04/26 | 3,350 | 3,350 | 3,300 | 3,340 | 34,000 |
| 1988/04/25 | 3,300 | 3,300 | 3,290 | 3,300 | 26,000 |
| 1988/04/23 | 3,300 | 3,310 | 3,300 | 3,300 | 11,000 |
| 1988/04/22 | 3,300 | 3,300 | 3,300 | 3,300 | 7,000 |
| 1988/04/21 | 3,260 | 3,300 | 3,260 | 3,300 | 18,000 |
| 1988/04/20 | 3,250 | 3,260 | 3,250 | 3,250 | 11,000 |
| 1988/04/19 | 3,250 | 3,260 | 3,250 | 3,250 | 45,000 |
| 1988/04/18 | 3,230 | 3,260 | 3,230 | 3,250 | 24,000 |
| 1988/04/15 | 3,220 | 3,230 | 3,220 | 3,230 | 25,000 |
| 1988/04/14 | 3,220 | 3,220 | 3,220 | 3,220 | 23,000 |
| 1988/04/13 | 3,190 | 3,220 | 3,190 | 3,200 | 26,000 |
| 1988/04/11 | 3,160 | 3,160 | 3,150 | 3,150 | 4,000 |
| 1988/04/08 | 3,150 | 3,150 | 3,150 | 3,150 | 24,000 |
| 1988/04/07 | 3,120 | 3,150 | 3,120 | 3,150 | 11,000 |
| 1988/04/06 | 3,060 | 3,100 | 3,060 | 3,100 | 14,000 |
| 1988/04/05 | 3,030 | 3,050 | 3,030 | 3,050 | 7,000 |
| 1988/04/04 | 3,010 | 3,020 | 3,010 | 3,020 | 23,000 |
| 1988/04/02 | 3,010 | 3,010 | 3,010 | 3,010 | 6,000 |
| 1988/04/01 | 3,000 | 3,010 | 3,000 | 3,010 | 19,000 |
| 1988/03/31 | 2,950 | 2,960 | 2,950 | 2,960 | 28,000 |
| 1988/03/25 | 3,270 | 3,270 | 3,250 | 3,270 | 20,000 |
| 1988/03/24 | 3,270 | 3,270 | 3,270 | 3,270 | 15,000 |
| 1988/03/23 | 3,410 | 3,410 | 3,370 | 3,370 | 93,000 |
| 1988/03/22 | 3,370 | 3,370 | 3,370 | 3,370 | 90,000 |
| 1988/03/17 | 3,210 | 3,210 | 3,210 | 3,210 | 28,000 |
| 1988/03/16 | 3,050 | 3,110 | 3,050 | 3,110 | 153,000 |
| 1988/03/15 | 2,940 | 3,010 | 2,940 | 3,010 | 38,000 |
| 1988/03/14 | 2,870 | 2,910 | 2,870 | 2,910 | 37,000 |
| 1988/03/11 | 2,750 | 2,830 | 2,730 | 2,830 | 43,000 |
| 1988/03/10 | 2,710 | 2,750 | 2,700 | 2,750 | 20,000 |
| 1988/03/09 | 2,660 | 2,720 | 2,660 | 2,700 | 54,000 |
| 1988/03/08 | 2,640 | 2,660 | 2,640 | 2,660 | 58,000 |
| 1988/03/07 | 2,550 | 2,600 | 2,550 | 2,600 | 53,000 |
| 1988/03/05 | 2,500 | 2,500 | 2,500 | 2,500 | 30,000 |
| 1988/03/04 | 2,450 | 2,470 | 2,450 | 2,470 | 54,000 |
| 1988/03/03 | 2,400 | 2,450 | 2,400 | 2,450 | 4,000 |
| 1988/03/02 | 2,420 | 2,420 | 2,400 | 2,400 | 51,000 |
| 1988/03/01 | 2,380 | 2,400 | 2,380 | 2,400 | 4,000 |
| 1988/02/29 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 |
| 1988/02/27 | 2,320 | 2,360 | 2,320 | 2,360 | 30,000 |
| 1988/02/26 | 2,220 | 2,320 | 2,220 | 2,320 | 94,000 |
| 1988/02/17 | 2,550 | 2,570 | 2,540 | 2,560 | 95,000 |
| 1988/02/16 | 2,520 | 2,550 | 2,520 | 2,550 | 12,000 |
| 1988/02/15 | 2,450 | 2,500 | 2,450 | 2,500 | 35,000 |
| 1988/02/12 | 2,430 | 2,450 | 2,430 | 2,450 | 2,000 |
| 1988/02/08 | 2,390 | 2,400 | 2,390 | 2,400 | 15,000 |
| 1988/02/02 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 |
| 1988/01/28 | 2,470 | 2,500 | 2,470 | 2,500 | 8,000 |
| 1988/01/27 | 2,460 | 2,490 | 2,460 | 2,490 | 13,000 |
| 1988/01/26 | 2,460 | 2,460 | 2,460 | 2,460 | 3,000 |
| 1988/01/22 | 2,400 | 2,400 | 2,400 | 2,400 | 10,000 |
| 1988/01/19 | 2,380 | 2,400 | 2,380 | 2,400 | 21,000 |
| 1988/01/14 | 2,360 | 2,360 | 2,360 | 2,360 | 16,000 |
| 1988/01/13 | 2,360 | 2,360 | 2,360 | 2,360 | 33,000 |