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 |
|---|---|---|---|---|---|
| 1991/12/30 | 511 | 511 | 503 | 503 | 40,000 |
| 1991/12/27 | 526 | 535 | 511 | 511 | 37,000 |
| 1991/12/26 | 530 | 530 | 520 | 525 | 24,000 |
| 1991/12/25 | 519 | 525 | 514 | 515 | 27,000 |
| 1991/12/24 | 506 | 525 | 506 | 508 | 111,000 |
| 1991/12/20 | 525 | 525 | 500 | 503 | 55,000 |
| 1991/12/19 | 538 | 538 | 525 | 530 | 52,000 |
| 1991/12/18 | 530 | 550 | 530 | 543 | 18,000 |
| 1991/12/17 | 548 | 548 | 535 | 535 | 23,000 |
| 1991/12/16 | 565 | 565 | 540 | 553 | 29,000 |
| 1991/12/13 | 534 | 560 | 534 | 560 | 50,000 |
| 1991/12/12 | 521 | 540 | 521 | 539 | 24,000 |
| 1991/12/11 | 559 | 559 | 525 | 526 | 21,000 |
| 1991/12/10 | 560 | 564 | 550 | 564 | 48,000 |
| 1991/12/09 | 545 | 545 | 530 | 540 | 18,000 |
| 1991/12/06 | 550 | 555 | 550 | 550 | 23,000 |
| 1991/12/05 | 565 | 565 | 550 | 560 | 28,000 |
| 1991/12/04 | 536 | 570 | 536 | 570 | 19,000 |
| 1991/12/03 | 520 | 527 | 520 | 526 | 29,000 |
| 1991/12/02 | 530 | 530 | 520 | 525 | 37,000 |
| 1991/11/29 | 545 | 545 | 525 | 535 | 46,000 |
| 1991/11/28 | 560 | 560 | 540 | 550 | 56,000 |
| 1991/11/27 | 561 | 561 | 560 | 561 | 22,000 |
| 1991/11/26 | 560 | 570 | 560 | 566 | 22,000 |
| 1991/11/25 | 564 | 565 | 555 | 565 | 42,000 |
| 1991/11/22 | 582 | 582 | 570 | 570 | 41,000 |
| 1991/11/21 | 590 | 591 | 580 | 587 | 47,000 |
| 1991/11/20 | 600 | 609 | 590 | 591 | 40,000 |
| 1991/11/19 | 588 | 610 | 585 | 600 | 59,000 |
| 1991/11/18 | 580 | 581 | 570 | 578 | 73,000 |
| 1991/11/15 | 640 | 640 | 607 | 610 | 62,000 |
| 1991/11/14 | 660 | 660 | 631 | 640 | 78,000 |
| 1991/11/13 | 645 | 650 | 627 | 650 | 75,000 |
| 1991/11/12 | 645 | 650 | 630 | 645 | 57,000 |
| 1991/11/11 | 697 | 697 | 650 | 655 | 312,000 |
| 1991/11/08 | 605 | 673 | 605 | 670 | 618,000 |
| 1991/11/07 | 598 | 603 | 585 | 603 | 58,000 |
| 1991/11/06 | 597 | 605 | 595 | 595 | 37,000 |
| 1991/11/05 | 600 | 605 | 590 | 596 | 31,000 |
| 1991/11/01 | 591 | 600 | 583 | 600 | 27,000 |
| 1991/10/31 | 600 | 601 | 581 | 590 | 49,000 |
| 1991/10/30 | 581 | 610 | 581 | 610 | 112,000 |
| 1991/10/29 | 565 | 580 | 560 | 580 | 24,000 |
| 1991/10/28 | 580 | 580 | 560 | 560 | 18,000 |
| 1991/10/25 | 556 | 570 | 556 | 570 | 17,000 |
| 1991/10/24 | 562 | 570 | 552 | 554 | 56,000 |
| 1991/10/23 | 565 | 570 | 552 | 552 | 38,000 |
| 1991/10/22 | 561 | 580 | 560 | 565 | 37,000 |
| 1991/10/21 | 556 | 563 | 556 | 558 | 30,000 |
| 1991/10/18 | 555 | 560 | 552 | 555 | 29,000 |
| 1991/10/17 | 541 | 560 | 541 | 555 | 28,000 |
| 1991/10/16 | 565 | 570 | 550 | 550 | 30,000 |
| 1991/10/15 | 560 | 570 | 560 | 565 | 25,000 |
| 1991/10/14 | 570 | 570 | 560 | 569 | 49,000 |
| 1991/10/11 | 570 | 579 | 570 | 570 | 39,000 |
| 1991/10/09 | 580 | 590 | 572 | 572 | 42,000 |
| 1991/10/08 | 605 | 610 | 580 | 590 | 60,000 |
| 1991/10/07 | 615 | 620 | 614 | 614 | 130,000 |
| 1991/10/04 | 600 | 600 | 590 | 598 | 54,000 |
| 1991/10/03 | 639 | 639 | 585 | 600 | 181,000 |
| 1991/10/02 | 579 | 629 | 579 | 629 | 184,000 |
| 1991/10/01 | 566 | 570 | 560 | 569 | 40,000 |
| 1991/09/30 | 565 | 570 | 560 | 565 | 60,000 |
| 1991/09/27 | 565 | 566 | 555 | 556 | 64,000 |
| 1991/09/26 | 562 | 570 | 551 | 566 | 41,000 |
| 1991/09/25 | 583 | 585 | 570 | 571 | 48,000 |
| 1991/09/24 | 595 | 596 | 579 | 583 | 63,000 |
| 1991/09/20 | 621 | 621 | 592 | 592 | 182,000 |
| 1991/09/19 | 692 | 692 | 692 | 692 | 591,000 |
| 1991/09/18 | 547 | 601 | 540 | 601 | 427,000 |
| 1991/09/17 | 545 | 547 | 540 | 543 | 96,000 |
| 1991/09/13 | 505 | 535 | 505 | 535 | 157,000 |
| 1991/09/12 | 526 | 528 | 515 | 515 | 56,000 |
| 1991/09/11 | 523 | 525 | 511 | 524 | 53,000 |
| 1991/09/10 | 538 | 539 | 527 | 530 | 40,000 |
| 1991/09/09 | 557 | 559 | 540 | 540 | 72,000 |
| 1991/09/06 | 555 | 556 | 544 | 556 | 57,000 |
| 1991/09/05 | 548 | 559 | 545 | 558 | 59,000 |
| 1991/09/04 | 533 | 544 | 530 | 538 | 75,000 |
| 1991/09/03 | 567 | 574 | 567 | 574 | 56,000 |
| 1991/09/02 | 540 | 547 | 540 | 547 | 50,000 |
| 1991/08/30 | 530 | 547 | 530 | 540 | 48,000 |
| 1991/08/29 | 525 | 530 | 525 | 529 | 40,000 |
| 1991/08/28 | 550 | 550 | 530 | 530 | 51,000 |
| 1991/08/27 | 575 | 575 | 550 | 550 | 17,000 |
| 1991/08/26 | 589 | 589 | 565 | 575 | 20,000 |
| 1991/08/23 | 611 | 611 | 590 | 590 | 21,000 |
| 1991/08/22 | 615 | 620 | 601 | 611 | 36,000 |
| 1991/08/21 | 594 | 615 | 580 | 595 | 110,000 |
| 1991/08/19 | 635 | 635 | 634 | 635 | 14,000 |
| 1991/08/16 | 657 | 657 | 640 | 650 | 27,000 |
| 1991/08/15 | 660 | 665 | 658 | 658 | 69,000 |
| 1991/08/14 | 650 | 658 | 650 | 658 | 52,000 |
| 1991/08/13 | 660 | 660 | 640 | 640 | 39,000 |
| 1991/08/12 | 660 | 660 | 645 | 660 | 56,000 |
| 1991/08/09 | 668 | 668 | 660 | 661 | 40,000 |
| 1991/08/08 | 660 | 675 | 660 | 669 | 27,000 |
| 1991/08/07 | 669 | 670 | 660 | 662 | 24,000 |
| 1991/08/06 | 665 | 665 | 665 | 665 | 12,000 |
| 1991/08/05 | 675 | 675 | 665 | 665 | 16,000 |
| 1991/08/02 | 673 | 695 | 673 | 695 | 26,000 |
| 1991/08/01 | 681 | 681 | 655 | 666 | 35,000 |
| 1991/07/31 | 680 | 682 | 670 | 680 | 15,000 |
| 1991/07/30 | 661 | 691 | 661 | 680 | 17,000 |
| 1991/07/29 | 670 | 680 | 670 | 670 | 13,000 |
| 1991/07/26 | 670 | 680 | 665 | 670 | 15,000 |
| 1991/07/25 | 689 | 690 | 670 | 690 | 9,000 |
| 1991/07/24 | 660 | 690 | 660 | 690 | 29,000 |
| 1991/07/23 | 671 | 671 | 660 | 670 | 13,000 |
| 1991/07/22 | 681 | 681 | 670 | 670 | 14,000 |
| 1991/07/19 | 700 | 700 | 690 | 700 | 20,000 |
| 1991/07/18 | 687 | 700 | 686 | 700 | 29,000 |
| 1991/07/17 | 725 | 725 | 685 | 685 | 23,000 |
| 1991/07/16 | 725 | 733 | 725 | 730 | 22,000 |
| 1991/07/15 | 719 | 733 | 719 | 733 | 42,000 |
| 1991/07/12 | 690 | 720 | 690 | 719 | 23,000 |
| 1991/07/11 | 735 | 735 | 700 | 700 | 30,000 |
| 1991/07/10 | 714 | 720 | 709 | 720 | 35,000 |
| 1991/07/09 | 680 | 690 | 640 | 665 | 54,000 |
| 1991/07/05 | 780 | 780 | 740 | 740 | 24,000 |
| 1991/07/04 | 798 | 800 | 797 | 797 | 52,000 |
| 1991/07/03 | 808 | 810 | 781 | 800 | 50,000 |
| 1991/07/02 | 818 | 819 | 799 | 810 | 32,000 |
| 1991/07/01 | 810 | 818 | 805 | 818 | 54,000 |
| 1991/06/28 | 820 | 820 | 795 | 795 | 35,000 |
| 1991/06/27 | 810 | 820 | 794 | 810 | 31,000 |
| 1991/06/26 | 815 | 849 | 815 | 820 | 161,000 |
| 1991/06/25 | 795 | 810 | 795 | 805 | 103,000 |
| 1991/06/24 | 900 | 900 | 849 | 849 | 208,000 |
| 1991/06/21 | 830 | 880 | 830 | 878 | 314,000 |
| 1991/06/20 | 788 | 790 | 780 | 790 | 130,000 |
| 1991/06/19 | 740 | 750 | 736 | 749 | 161,000 |
| 1991/06/18 | 731 | 731 | 696 | 706 | 48,000 |
| 1991/06/17 | 750 | 751 | 732 | 732 | 47,000 |
| 1991/06/14 | 750 | 750 | 747 | 750 | 71,000 |
| 1991/06/13 | 750 | 757 | 750 | 750 | 57,000 |
| 1991/06/12 | 780 | 780 | 751 | 751 | 49,000 |
| 1991/06/11 | 770 | 770 | 750 | 770 | 51,000 |
| 1991/06/10 | 800 | 800 | 785 | 785 | 29,000 |
| 1991/06/07 | 810 | 820 | 800 | 810 | 59,000 |
| 1991/06/06 | 820 | 826 | 810 | 820 | 35,000 |
| 1991/06/05 | 834 | 834 | 820 | 820 | 28,000 |
| 1991/06/04 | 827 | 835 | 826 | 830 | 36,000 |
| 1991/06/03 | 834 | 835 | 826 | 826 | 34,000 |
| 1991/05/31 | 822 | 835 | 822 | 835 | 40,000 |
| 1991/05/30 | 821 | 835 | 821 | 825 | 31,000 |
| 1991/05/29 | 835 | 840 | 826 | 826 | 34,000 |
| 1991/05/28 | 836 | 840 | 835 | 835 | 20,000 |
| 1991/05/27 | 827 | 845 | 827 | 830 | 48,000 |
| 1991/05/24 | 840 | 840 | 820 | 820 | 83,000 |
| 1991/05/23 | 850 | 855 | 836 | 849 | 74,000 |
| 1991/05/22 | 875 | 880 | 860 | 860 | 45,000 |
| 1991/05/21 | 910 | 910 | 870 | 875 | 80,000 |
| 1991/05/20 | 940 | 940 | 920 | 920 | 22,000 |
| 1991/05/17 | 930 | 930 | 915 | 927 | 49,000 |
| 1991/05/16 | 930 | 930 | 900 | 930 | 111,000 |
| 1991/05/15 | 1,010 | 1,010 | 950 | 950 | 187,000 |
| 1991/05/14 | 1,050 | 1,060 | 1,020 | 1,020 | 680,000 |
| 1991/05/13 | 986 | 986 | 986 | 986 | 199,000 |
| 1991/05/10 | 816 | 866 | 816 | 865 | 253,000 |
| 1991/05/09 | 815 | 815 | 806 | 814 | 116,000 |
| 1991/05/08 | 841 | 841 | 820 | 822 | 111,000 |
| 1991/05/07 | 860 | 864 | 822 | 840 | 92,000 |
| 1991/05/02 | 895 | 895 | 865 | 870 | 86,000 |
| 1991/05/01 | 900 | 906 | 874 | 895 | 87,000 |
| 1991/04/30 | 915 | 923 | 893 | 900 | 73,000 |
| 1991/04/26 | 898 | 915 | 898 | 915 | 68,000 |
| 1991/04/25 | 969 | 969 | 948 | 948 | 36,000 |
| 1991/04/24 | 1,000 | 1,000 | 982 | 985 | 52,000 |
| 1991/04/23 | 1,000 | 1,000 | 999 | 1,000 | 52,000 |
| 1991/04/22 | 1,000 | 1,000 | 995 | 1,000 | 69,000 |
| 1991/04/19 | 995 | 1,010 | 995 | 996 | 115,000 |
| 1991/04/18 | 1,020 | 1,020 | 990 | 995 | 52,000 |
| 1991/04/17 | 1,040 | 1,040 | 1,010 | 1,020 | 163,000 |
| 1991/04/16 | 1,040 | 1,050 | 1,020 | 1,030 | 176,000 |
| 1991/04/15 | 1,060 | 1,060 | 1,020 | 1,030 | 1,184,000 |
| 1991/04/12 | 1,060 | 1,070 | 1,040 | 1,050 | 120,000 |
| 1991/04/11 | 1,080 | 1,080 | 1,020 | 1,050 | 151,000 |
| 1991/04/10 | 1,140 | 1,140 | 1,090 | 1,090 | 55,000 |
| 1991/04/09 | 1,160 | 1,160 | 1,150 | 1,150 | 38,000 |
| 1991/04/08 | 1,180 | 1,190 | 1,150 | 1,170 | 61,000 |
| 1991/04/05 | 1,180 | 1,180 | 1,160 | 1,180 | 24,000 |
| 1991/04/04 | 1,200 | 1,200 | 1,180 | 1,180 | 32,000 |
| 1991/04/03 | 1,220 | 1,220 | 1,200 | 1,200 | 24,000 |
| 1991/04/02 | 1,220 | 1,220 | 1,190 | 1,200 | 21,000 |
| 1991/04/01 | 1,210 | 1,240 | 1,190 | 1,200 | 34,000 |
| 1991/03/29 | 1,200 | 1,240 | 1,150 | 1,230 | 67,000 |
| 1991/03/28 | 1,220 | 1,220 | 1,200 | 1,210 | 17,000 |
| 1991/03/27 | 1,290 | 1,300 | 1,240 | 1,240 | 27,000 |
| 1991/03/26 | 1,300 | 1,300 | 1,290 | 1,300 | 15,000 |
| 1991/03/25 | 1,310 | 1,320 | 1,300 | 1,300 | 15,000 |
| 1991/03/22 | 1,330 | 1,340 | 1,300 | 1,300 | 39,000 |
| 1991/03/20 | 1,340 | 1,340 | 1,330 | 1,330 | 8,000 |
| 1991/03/19 | 1,340 | 1,340 | 1,320 | 1,340 | 67,000 |
| 1991/03/18 | 1,390 | 1,400 | 1,330 | 1,330 | 108,000 |
| 1991/03/15 | 1,350 | 1,370 | 1,340 | 1,370 | 245,000 |
| 1991/03/14 | 1,350 | 1,350 | 1,330 | 1,330 | 38,000 |
| 1991/03/13 | 1,360 | 1,360 | 1,330 | 1,340 | 50,000 |
| 1991/03/12 | 1,360 | 1,400 | 1,340 | 1,350 | 115,000 |
| 1991/03/11 | 1,370 | 1,370 | 1,340 | 1,360 | 84,000 |
| 1991/03/08 | 1,350 | 1,350 | 1,340 | 1,350 | 14,000 |
| 1991/03/07 | 1,360 | 1,360 | 1,330 | 1,350 | 30,000 |
| 1991/03/06 | 1,390 | 1,400 | 1,320 | 1,320 | 41,000 |
| 1991/03/05 | 1,290 | 1,400 | 1,290 | 1,390 | 82,000 |
| 1991/03/01 | 1,460 | 1,470 | 1,450 | 1,450 | 31,000 |
| 1991/02/28 | 1,450 | 1,450 | 1,390 | 1,450 | 115,000 |
| 1991/02/27 | 1,450 | 1,460 | 1,430 | 1,430 | 29,000 |
| 1991/02/26 | 1,550 | 1,550 | 1,470 | 1,480 | 76,000 |
| 1991/02/25 | 1,510 | 1,550 | 1,500 | 1,540 | 115,000 |
| 1991/02/22 | 1,480 | 1,480 | 1,450 | 1,470 | 117,000 |
| 1991/02/21 | 1,350 | 1,410 | 1,350 | 1,410 | 150,000 |
| 1991/02/20 | 1,350 | 1,350 | 1,310 | 1,310 | 117,000 |
| 1991/02/19 | 1,530 | 1,530 | 1,410 | 1,410 | 109,000 |
| 1991/02/18 | 1,570 | 1,580 | 1,510 | 1,510 | 124,000 |
| 1991/02/15 | 1,630 | 1,630 | 1,540 | 1,550 | 320,000 |
| 1991/02/14 | 1,570 | 1,570 | 1,570 | 1,570 | 89,000 |
| 1991/02/13 | 1,390 | 1,470 | 1,380 | 1,470 | 247,000 |
| 1991/02/12 | 1,330 | 1,370 | 1,330 | 1,370 | 97,000 |
| 1991/02/08 | 1,430 | 1,430 | 1,430 | 1,430 | 10,000 |