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 |
---|---|---|---|---|---|
1992/12/30 | 293 | 293 | 283 | 285 | 18,000 |
1992/12/29 | 282 | 293 | 282 | 293 | 29,000 |
1992/12/28 | 283 | 285 | 281 | 281 | 11,000 |
1992/12/25 | 283 | 284 | 283 | 283 | 24,000 |
1992/12/24 | 283 | 284 | 282 | 283 | 7,000 |
1992/12/22 | 292 | 293 | 281 | 282 | 15,000 |
1992/12/21 | 282 | 287 | 281 | 287 | 40,000 |
1992/12/18 | 292 | 292 | 285 | 292 | 30,000 |
1992/12/17 | 282 | 284 | 282 | 284 | 38,000 |
1992/12/16 | 300 | 300 | 295 | 298 | 32,000 |
1992/12/15 | 285 | 295 | 280 | 295 | 34,000 |
1992/12/14 | 295 | 295 | 285 | 285 | 17,000 |
1992/12/11 | 298 | 298 | 285 | 285 | 17,000 |
1992/12/10 | 297 | 300 | 297 | 299 | 29,000 |
1992/12/09 | 285 | 300 | 285 | 300 | 68,000 |
1992/12/08 | 282 | 283 | 282 | 283 | 3,000 |
1992/12/07 | 295 | 295 | 281 | 282 | 30,000 |
1992/12/04 | 299 | 299 | 295 | 295 | 27,000 |
1992/12/03 | 299 | 299 | 290 | 290 | 29,000 |
1992/12/02 | 293 | 300 | 290 | 300 | 39,000 |
1992/12/01 | 292 | 305 | 292 | 294 | 38,000 |
1992/11/30 | 280 | 300 | 280 | 290 | 90,000 |
1992/11/27 | 281 | 285 | 270 | 270 | 43,000 |
1992/11/26 | 288 | 288 | 269 | 286 | 40,000 |
1992/11/25 | 287 | 287 | 287 | 287 | 2,000 |
1992/11/24 | 286 | 290 | 286 | 286 | 29,000 |
1992/11/20 | 285 | 285 | 278 | 285 | 27,000 |
1992/11/19 | 285 | 285 | 279 | 280 | 59,000 |
1992/11/18 | 255 | 255 | 251 | 252 | 11,000 |
1992/11/17 | 256 | 260 | 240 | 240 | 50,000 |
1992/11/16 | 255 | 260 | 250 | 250 | 42,000 |
1992/11/13 | 250 | 250 | 245 | 250 | 43,000 |
1992/11/12 | 266 | 267 | 260 | 260 | 16,000 |
1992/11/11 | 271 | 282 | 270 | 282 | 31,000 |
1992/11/10 | 285 | 285 | 275 | 275 | 27,000 |
1992/11/09 | 290 | 290 | 290 | 290 | 9,000 |
1992/11/06 | 292 | 300 | 290 | 290 | 15,000 |
1992/11/05 | 290 | 294 | 290 | 292 | 6,000 |
1992/11/04 | 291 | 300 | 290 | 290 | 25,000 |
1992/11/02 | 302 | 303 | 293 | 295 | 34,000 |
1992/10/30 | 288 | 297 | 288 | 297 | 22,000 |
1992/10/29 | 290 | 293 | 288 | 291 | 17,000 |
1992/10/28 | 295 | 300 | 295 | 300 | 5,000 |
1992/10/27 | 282 | 290 | 281 | 290 | 25,000 |
1992/10/26 | 293 | 293 | 285 | 290 | 25,000 |
1992/10/23 | 302 | 302 | 291 | 291 | 32,000 |
1992/10/22 | 310 | 310 | 302 | 302 | 12,000 |
1992/10/21 | 303 | 309 | 302 | 308 | 12,000 |
1992/10/20 | 302 | 306 | 302 | 302 | 9,000 |
1992/10/19 | 312 | 312 | 305 | 312 | 21,000 |
1992/10/16 | 311 | 319 | 310 | 313 | 11,000 |
1992/10/15 | 320 | 320 | 310 | 310 | 22,000 |
1992/10/14 | 318 | 325 | 315 | 322 | 29,000 |
1992/10/13 | 317 | 320 | 315 | 316 | 13,000 |
1992/10/12 | 325 | 325 | 317 | 317 | 17,000 |
1992/10/09 | 324 | 324 | 319 | 320 | 20,000 |
1992/10/08 | 314 | 329 | 312 | 319 | 22,000 |
1992/10/07 | 317 | 317 | 312 | 313 | 41,000 |
1992/10/06 | 319 | 319 | 311 | 318 | 36,000 |
1992/10/05 | 330 | 330 | 320 | 320 | 15,000 |
1992/10/02 | 330 | 330 | 325 | 330 | 41,000 |
1992/10/01 | 340 | 350 | 330 | 330 | 39,000 |
1992/09/30 | 340 | 355 | 340 | 350 | 27,000 |
1992/09/29 | 350 | 350 | 331 | 335 | 39,000 |
1992/09/28 | 359 | 370 | 350 | 360 | 50,000 |
1992/09/25 | 365 | 365 | 360 | 360 | 36,000 |
1992/09/24 | 350 | 369 | 350 | 350 | 110,000 |
1992/09/22 | 344 | 345 | 339 | 340 | 105,000 |
1992/09/21 | 400 | 400 | 359 | 359 | 55,000 |
1992/09/18 | 400 | 400 | 381 | 390 | 139,000 |
1992/09/17 | 395 | 396 | 381 | 383 | 80,000 |
1992/09/16 | 430 | 430 | 400 | 400 | 96,000 |
1992/09/14 | 394 | 420 | 393 | 420 | 236,000 |
1992/09/11 | 451 | 456 | 393 | 393 | 1,085,000 |
1992/09/10 | 441 | 441 | 441 | 441 | 625,000 |
1992/09/09 | 305 | 320 | 305 | 320 | 35,000 |
1992/09/08 | 299 | 300 | 296 | 300 | 41,000 |
1992/09/07 | 296 | 305 | 295 | 297 | 69,000 |
1992/09/04 | 295 | 300 | 290 | 295 | 84,000 |
1992/09/03 | 292 | 292 | 280 | 280 | 48,000 |
1992/09/02 | 291 | 300 | 288 | 293 | 30,000 |
1992/09/01 | 296 | 300 | 288 | 296 | 80,000 |
1992/08/31 | 320 | 320 | 301 | 301 | 53,000 |
1992/08/28 | 300 | 319 | 295 | 319 | 79,000 |
1992/08/27 | 285 | 310 | 285 | 304 | 99,000 |
1992/08/26 | 275 | 291 | 275 | 280 | 41,000 |
1992/08/25 | 279 | 279 | 268 | 273 | 94,000 |
1992/08/24 | 283 | 283 | 280 | 280 | 77,000 |
1992/08/21 | 220 | 250 | 220 | 243 | 98,000 |
1992/08/20 | 196 | 217 | 196 | 217 | 40,000 |
1992/08/19 | 192 | 196 | 192 | 195 | 47,000 |
1992/08/18 | 205 | 205 | 190 | 191 | 20,000 |
1992/08/17 | 210 | 218 | 210 | 210 | 40,000 |
1992/08/14 | 190 | 206 | 185 | 200 | 57,000 |
1992/08/13 | 181 | 191 | 180 | 185 | 73,000 |
1992/08/12 | 190 | 190 | 180 | 185 | 71,000 |
1992/08/11 | 210 | 215 | 200 | 200 | 35,000 |
1992/08/07 | 260 | 260 | 240 | 240 | 27,000 |
1992/08/06 | 262 | 262 | 257 | 257 | 3,000 |
1992/08/05 | 263 | 263 | 263 | 263 | 4,000 |
1992/08/04 | 260 | 264 | 260 | 264 | 11,000 |
1992/08/03 | 263 | 265 | 260 | 260 | 11,000 |
1992/07/31 | 250 | 255 | 245 | 255 | 40,000 |
1992/07/30 | 240 | 250 | 240 | 243 | 26,000 |
1992/07/29 | 256 | 260 | 245 | 245 | 63,000 |
1992/07/28 | 270 | 270 | 250 | 250 | 27,000 |
1992/07/27 | 285 | 285 | 280 | 280 | 26,000 |
1992/07/24 | 280 | 280 | 270 | 280 | 34,000 |
1992/07/23 | 270 | 282 | 270 | 282 | 31,000 |
1992/07/22 | 290 | 293 | 271 | 271 | 76,000 |
1992/07/21 | 290 | 295 | 285 | 290 | 34,000 |
1992/07/20 | 298 | 298 | 290 | 295 | 17,000 |
1992/07/17 | 318 | 319 | 308 | 313 | 5,000 |
1992/07/16 | 320 | 320 | 315 | 320 | 14,000 |
1992/07/15 | 320 | 325 | 320 | 320 | 36,000 |
1992/07/13 | 318 | 320 | 318 | 320 | 5,000 |
1992/07/10 | 310 | 319 | 310 | 318 | 43,000 |
1992/07/09 | 302 | 310 | 302 | 310 | 10,000 |
1992/07/08 | 300 | 300 | 300 | 300 | 7,000 |
1992/07/07 | 308 | 308 | 300 | 300 | 33,000 |
1992/07/06 | 310 | 315 | 308 | 308 | 33,000 |
1992/07/03 | 300 | 303 | 300 | 303 | 147,000 |
1992/07/02 | 305 | 305 | 301 | 301 | 60,000 |
1992/07/01 | 310 | 312 | 300 | 300 | 52,000 |
1992/06/30 | 310 | 310 | 310 | 310 | 12,000 |
1992/06/29 | 305 | 305 | 303 | 303 | 25,000 |
1992/06/26 | 315 | 316 | 315 | 315 | 10,000 |
1992/06/25 | 310 | 315 | 310 | 315 | 42,000 |
1992/06/24 | 313 | 313 | 310 | 312 | 15,000 |
1992/06/23 | 312 | 315 | 310 | 310 | 19,000 |
1992/06/22 | 321 | 321 | 315 | 315 | 9,000 |
1992/06/19 | 318 | 321 | 315 | 318 | 45,000 |
1992/06/18 | 320 | 320 | 312 | 316 | 27,000 |
1992/06/17 | 323 | 323 | 321 | 321 | 21,000 |
1992/06/16 | 322 | 330 | 321 | 328 | 18,000 |
1992/06/15 | 333 | 333 | 329 | 329 | 18,000 |
1992/06/12 | 333 | 334 | 330 | 330 | 61,000 |
1992/06/11 | 350 | 350 | 340 | 340 | 21,000 |
1992/06/10 | 345 | 350 | 343 | 343 | 15,000 |
1992/06/09 | 340 | 350 | 340 | 350 | 17,000 |
1992/06/08 | 340 | 341 | 340 | 340 | 17,000 |
1992/06/05 | 351 | 351 | 340 | 340 | 63,000 |
1992/06/04 | 352 | 357 | 351 | 351 | 10,000 |
1992/06/03 | 355 | 355 | 351 | 351 | 4,000 |
1992/06/02 | 350 | 350 | 348 | 350 | 7,000 |
1992/06/01 | 355 | 358 | 346 | 352 | 56,000 |
1992/05/29 | 355 | 355 | 345 | 350 | 44,000 |
1992/05/28 | 355 | 355 | 351 | 355 | 36,000 |
1992/05/27 | 360 | 368 | 355 | 365 | 43,000 |
1992/05/26 | 364 | 369 | 351 | 360 | 50,000 |
1992/05/25 | 375 | 380 | 360 | 360 | 30,000 |
1992/05/22 | 381 | 385 | 381 | 385 | 14,000 |
1992/05/21 | 404 | 404 | 399 | 399 | 15,000 |
1992/05/20 | 399 | 401 | 396 | 399 | 85,000 |
1992/05/19 | 396 | 396 | 384 | 384 | 64,000 |
1992/05/18 | 365 | 371 | 365 | 366 | 73,000 |
1992/05/15 | 381 | 383 | 370 | 370 | 24,000 |
1992/05/14 | 391 | 391 | 376 | 376 | 44,000 |
1992/05/13 | 397 | 397 | 390 | 390 | 28,000 |
1992/05/12 | 400 | 400 | 392 | 392 | 90,000 |
1992/05/11 | 420 | 420 | 397 | 397 | 49,000 |
1992/05/08 | 418 | 430 | 415 | 425 | 85,000 |
1992/05/07 | 405 | 420 | 400 | 420 | 60,000 |
1992/05/06 | 391 | 408 | 390 | 408 | 26,000 |
1992/05/01 | 380 | 395 | 380 | 390 | 89,000 |
1992/04/30 | 374 | 375 | 368 | 375 | 38,000 |
1992/04/28 | 351 | 360 | 351 | 360 | 52,000 |
1992/04/27 | 350 | 350 | 347 | 347 | 47,000 |
1992/04/24 | 340 | 347 | 340 | 347 | 7,000 |
1992/04/23 | 339 | 350 | 336 | 340 | 31,000 |
1992/04/22 | 335 | 340 | 320 | 331 | 61,000 |
1992/04/21 | 314 | 321 | 314 | 320 | 16,000 |
1992/04/20 | 329 | 329 | 320 | 320 | 21,000 |
1992/04/17 | 345 | 350 | 340 | 349 | 48,000 |
1992/04/16 | 332 | 350 | 332 | 349 | 36,000 |
1992/04/15 | 320 | 330 | 320 | 327 | 49,000 |
1992/04/14 | 326 | 326 | 315 | 315 | 29,000 |
1992/04/13 | 324 | 333 | 324 | 324 | 34,000 |
1992/04/10 | 299 | 318 | 299 | 309 | 58,000 |
1992/04/09 | 300 | 308 | 299 | 299 | 60,000 |
1992/04/08 | 339 | 339 | 300 | 300 | 44,000 |
1992/04/07 | 350 | 350 | 340 | 345 | 28,000 |
1992/04/06 | 350 | 355 | 349 | 350 | 20,000 |
1992/04/03 | 355 | 355 | 325 | 345 | 60,000 |
1992/04/02 | 390 | 390 | 350 | 350 | 54,000 |
1992/04/01 | 421 | 421 | 390 | 390 | 74,000 |
1992/03/31 | 425 | 435 | 425 | 431 | 30,000 |
1992/03/27 | 439 | 445 | 430 | 445 | 26,000 |
1992/03/26 | 450 | 450 | 447 | 447 | 17,000 |
1992/03/25 | 444 | 445 | 429 | 441 | 21,000 |
1992/03/24 | 428 | 450 | 425 | 450 | 776,000 |
1992/03/23 | 407 | 425 | 407 | 425 | 24,000 |
1992/03/19 | 394 | 420 | 390 | 420 | 64,000 |
1992/03/18 | 400 | 400 | 389 | 389 | 46,000 |
1992/03/17 | 419 | 420 | 400 | 405 | 26,000 |
1992/03/16 | 431 | 431 | 420 | 426 | 19,000 |
1992/03/12 | 450 | 450 | 445 | 450 | 19,000 |
1992/03/11 | 449 | 455 | 449 | 453 | 19,000 |
1992/03/10 | 440 | 450 | 440 | 450 | 14,000 |
1992/03/09 | 451 | 451 | 435 | 435 | 29,000 |
1992/03/06 | 450 | 450 | 450 | 450 | 8,000 |
1992/03/04 | 480 | 480 | 479 | 479 | 8,000 |
1992/03/02 | 501 | 510 | 501 | 505 | 21,000 |
1992/02/28 | 491 | 496 | 491 | 496 | 6,000 |
1992/02/27 | 510 | 510 | 491 | 491 | 4,000 |
1992/02/26 | 487 | 520 | 487 | 520 | 54,000 |
1992/02/25 | 499 | 499 | 497 | 497 | 11,000 |
1992/02/24 | 505 | 505 | 499 | 499 | 23,000 |
1992/02/21 | 500 | 505 | 495 | 505 | 53,000 |
1992/02/20 | 490 | 499 | 488 | 499 | 32,000 |
1992/02/19 | 470 | 490 | 470 | 490 | 39,000 |
1992/02/18 | 450 | 460 | 449 | 460 | 12,000 |
1992/02/17 | 450 | 455 | 445 | 455 | 11,000 |
1992/02/14 | 465 | 465 | 455 | 455 | 11,000 |
1992/02/13 | 480 | 480 | 460 | 460 | 7,000 |
1992/02/12 | 480 | 481 | 480 | 480 | 7,000 |
1992/02/10 | 510 | 511 | 499 | 500 | 59,000 |
1992/02/07 | 465 | 500 | 465 | 500 | 63,000 |
1992/02/06 | 467 | 472 | 455 | 460 | 31,000 |
1992/02/05 | 485 | 485 | 465 | 466 | 10,000 |
1992/02/04 | 482 | 485 | 480 | 485 | 25,000 |
1992/02/03 | 480 | 485 | 470 | 485 | 28,000 |
1992/01/31 | 465 | 482 | 460 | 475 | 46,000 |
1992/01/30 | 464 | 464 | 455 | 464 | 19,000 |
1992/01/29 | 450 | 460 | 450 | 460 | 9,000 |
1992/01/28 | 456 | 457 | 446 | 446 | 63,000 |
1992/01/27 | 452 | 460 | 452 | 455 | 27,000 |
1992/01/24 | 456 | 461 | 445 | 452 | 97,000 |
1992/01/22 | 425 | 425 | 421 | 421 | 11,000 |
1992/01/21 | 431 | 432 | 425 | 425 | 32,000 |
1992/01/20 | 460 | 460 | 440 | 440 | 22,000 |
1992/01/17 | 470 | 470 | 452 | 460 | 49,000 |
1992/01/16 | 486 | 486 | 470 | 470 | 14,000 |
1992/01/14 | 497 | 504 | 490 | 495 | 21,000 |
1992/01/13 | 505 | 507 | 490 | 497 | 33,000 |
1992/01/10 | 505 | 509 | 500 | 505 | 35,000 |
1992/01/09 | 510 | 515 | 507 | 515 | 26,000 |
1992/01/08 | 505 | 510 | 505 | 510 | 5,000 |
1992/01/07 | 543 | 543 | 515 | 515 | 33,000 |