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 |
---|---|---|---|---|---|
1994/12/30 | 315 | 315 | 299 | 299 | 185,000 |
1994/12/29 | 310 | 317 | 310 | 316 | 84,000 |
1994/12/28 | 325 | 327 | 320 | 325 | 213,000 |
1994/12/27 | 305 | 320 | 303 | 320 | 250,000 |
1994/12/26 | 305 | 306 | 299 | 302 | 275,000 |
1994/12/22 | 286 | 300 | 282 | 300 | 271,000 |
1994/12/21 | 285 | 290 | 281 | 281 | 211,000 |
1994/12/20 | 281 | 290 | 281 | 290 | 87,000 |
1994/12/19 | 287 | 294 | 287 | 290 | 39,000 |
1994/12/16 | 284 | 289 | 281 | 287 | 121,000 |
1994/12/15 | 281 | 289 | 281 | 287 | 344,000 |
1994/12/14 | 289 | 290 | 276 | 280 | 305,000 |
1994/12/13 | 295 | 296 | 290 | 290 | 99,000 |
1994/12/12 | 306 | 306 | 293 | 295 | 116,000 |
1994/12/09 | 295 | 304 | 292 | 296 | 150,000 |
1994/12/08 | 300 | 300 | 295 | 295 | 68,000 |
1994/12/07 | 308 | 308 | 300 | 303 | 88,000 |
1994/12/06 | 308 | 308 | 302 | 307 | 41,000 |
1994/12/05 | 310 | 310 | 307 | 307 | 80,000 |
1994/12/02 | 304 | 308 | 300 | 305 | 112,000 |
1994/12/01 | 305 | 305 | 295 | 302 | 97,000 |
1994/11/30 | 292 | 300 | 292 | 300 | 67,000 |
1994/11/29 | 292 | 300 | 292 | 297 | 31,000 |
1994/11/28 | 290 | 293 | 290 | 291 | 64,000 |
1994/11/25 | 295 | 295 | 287 | 287 | 136,000 |
1994/11/24 | 292 | 298 | 285 | 290 | 150,000 |
1994/11/22 | 302 | 302 | 298 | 298 | 64,000 |
1994/11/21 | 314 | 314 | 302 | 302 | 13,000 |
1994/11/18 | 306 | 314 | 306 | 314 | 26,000 |
1994/11/17 | 305 | 314 | 305 | 306 | 22,000 |
1994/11/16 | 314 | 315 | 305 | 305 | 55,000 |
1994/11/15 | 306 | 310 | 304 | 308 | 55,000 |
1994/11/14 | 307 | 307 | 301 | 304 | 79,000 |
1994/11/11 | 305 | 305 | 297 | 300 | 92,000 |
1994/11/10 | 318 | 329 | 310 | 310 | 65,000 |
1994/11/09 | 320 | 325 | 320 | 320 | 67,000 |
1994/11/08 | 325 | 325 | 321 | 325 | 48,000 |
1994/11/07 | 327 | 331 | 327 | 329 | 51,000 |
1994/11/04 | 330 | 330 | 327 | 327 | 39,000 |
1994/11/02 | 330 | 331 | 327 | 328 | 123,000 |
1994/11/01 | 330 | 330 | 329 | 330 | 38,000 |
1994/10/31 | 331 | 331 | 328 | 329 | 14,000 |
1994/10/28 | 331 | 332 | 326 | 326 | 80,000 |
1994/10/27 | 330 | 330 | 328 | 328 | 20,000 |
1994/10/26 | 330 | 330 | 327 | 330 | 53,000 |
1994/10/25 | 335 | 335 | 330 | 330 | 41,000 |
1994/10/24 | 332 | 333 | 331 | 331 | 56,000 |
1994/10/21 | 333 | 335 | 330 | 331 | 96,000 |
1994/10/20 | 340 | 343 | 332 | 332 | 112,000 |
1994/10/19 | 344 | 344 | 335 | 335 | 158,000 |
1994/10/18 | 340 | 345 | 338 | 339 | 94,000 |
1994/10/17 | 339 | 344 | 339 | 341 | 45,000 |
1994/10/14 | 350 | 350 | 341 | 343 | 104,000 |
1994/10/13 | 339 | 353 | 339 | 345 | 157,000 |
1994/10/12 | 333 | 335 | 331 | 334 | 50,000 |
1994/10/11 | 330 | 330 | 328 | 328 | 46,000 |
1994/10/07 | 330 | 331 | 326 | 326 | 179,000 |
1994/10/06 | 335 | 335 | 331 | 331 | 62,000 |
1994/10/05 | 335 | 339 | 330 | 335 | 66,000 |
1994/10/04 | 341 | 342 | 335 | 340 | 42,000 |
1994/10/03 | 341 | 344 | 340 | 340 | 18,000 |
1994/09/30 | 345 | 345 | 340 | 340 | 48,000 |
1994/09/29 | 338 | 340 | 337 | 339 | 22,000 |
1994/09/28 | 340 | 340 | 335 | 337 | 97,000 |
1994/09/27 | 344 | 348 | 340 | 340 | 34,000 |
1994/09/26 | 344 | 344 | 342 | 344 | 17,000 |
1994/09/22 | 347 | 347 | 340 | 340 | 200,000 |
1994/09/21 | 348 | 348 | 345 | 346 | 115,000 |
1994/09/20 | 351 | 355 | 351 | 352 | 87,000 |
1994/09/19 | 350 | 355 | 350 | 351 | 63,000 |
1994/09/16 | 351 | 351 | 350 | 351 | 88,000 |
1994/09/14 | 361 | 367 | 352 | 353 | 80,000 |
1994/09/13 | 352 | 358 | 352 | 356 | 80,000 |
1994/09/12 | 362 | 363 | 358 | 358 | 53,000 |
1994/09/09 | 376 | 376 | 372 | 372 | 60,000 |
1994/09/08 | 360 | 380 | 355 | 361 | 197,000 |
1994/09/07 | 355 | 360 | 350 | 350 | 96,000 |
1994/09/06 | 360 | 369 | 352 | 355 | 102,000 |
1994/09/05 | 370 | 372 | 360 | 360 | 170,000 |
1994/09/02 | 372 | 378 | 371 | 371 | 45,000 |
1994/09/01 | 374 | 379 | 374 | 375 | 15,000 |
1994/08/31 | 379 | 379 | 375 | 377 | 20,000 |
1994/08/30 | 381 | 382 | 376 | 379 | 23,000 |
1994/08/29 | 385 | 385 | 375 | 380 | 46,000 |
1994/08/26 | 383 | 383 | 381 | 381 | 39,000 |
1994/08/25 | 387 | 387 | 381 | 381 | 21,000 |
1994/08/24 | 388 | 388 | 381 | 388 | 30,000 |
1994/08/23 | 381 | 388 | 381 | 384 | 27,000 |
1994/08/22 | 385 | 389 | 380 | 389 | 34,000 |
1994/08/19 | 386 | 390 | 382 | 383 | 37,000 |
1994/08/18 | 397 | 400 | 395 | 395 | 72,000 |
1994/08/17 | 398 | 402 | 396 | 400 | 78,000 |
1994/08/16 | 389 | 395 | 384 | 395 | 37,000 |
1994/08/15 | 389 | 389 | 381 | 389 | 29,000 |
1994/08/12 | 380 | 382 | 380 | 380 | 33,000 |
1994/08/11 | 384 | 388 | 378 | 383 | 80,000 |
1994/08/10 | 381 | 383 | 381 | 383 | 26,000 |
1994/08/09 | 389 | 389 | 380 | 380 | 21,000 |
1994/08/08 | 386 | 386 | 375 | 375 | 71,000 |
1994/08/05 | 388 | 388 | 382 | 383 | 31,000 |
1994/08/04 | 389 | 389 | 382 | 382 | 20,000 |
1994/08/03 | 381 | 383 | 381 | 382 | 33,000 |
1994/08/02 | 381 | 386 | 380 | 380 | 46,000 |
1994/08/01 | 390 | 390 | 380 | 380 | 41,000 |
1994/07/29 | 370 | 380 | 370 | 380 | 79,000 |
1994/07/28 | 365 | 370 | 360 | 370 | 127,000 |
1994/07/27 | 385 | 385 | 370 | 370 | 127,000 |
1994/07/26 | 385 | 390 | 385 | 385 | 44,000 |
1994/07/25 | 392 | 392 | 385 | 385 | 110,000 |
1994/07/22 | 390 | 392 | 390 | 390 | 61,000 |
1994/07/21 | 392 | 394 | 390 | 392 | 98,000 |
1994/07/20 | 400 | 405 | 395 | 395 | 65,000 |
1994/07/19 | 405 | 408 | 395 | 395 | 96,000 |
1994/07/18 | 403 | 412 | 403 | 404 | 65,000 |
1994/07/15 | 422 | 423 | 401 | 402 | 207,000 |
1994/07/14 | 410 | 417 | 405 | 417 | 396,000 |
1994/07/13 | 390 | 395 | 385 | 393 | 106,000 |
1994/07/12 | 395 | 395 | 390 | 390 | 65,000 |
1994/07/11 | 397 | 400 | 393 | 395 | 59,000 |
1994/07/08 | 394 | 401 | 390 | 392 | 69,000 |
1994/07/07 | 395 | 400 | 393 | 393 | 42,000 |
1994/07/06 | 399 | 400 | 392 | 393 | 95,000 |
1994/07/05 | 390 | 400 | 390 | 392 | 161,000 |
1994/07/04 | 392 | 394 | 390 | 390 | 130,000 |
1994/07/01 | 393 | 396 | 390 | 394 | 162,000 |
1994/06/30 | 390 | 398 | 390 | 391 | 171,000 |
1994/06/29 | 396 | 400 | 395 | 398 | 56,000 |
1994/06/28 | 397 | 402 | 397 | 401 | 180,000 |
1994/06/27 | 400 | 400 | 392 | 392 | 265,000 |
1994/06/24 | 414 | 414 | 405 | 407 | 134,000 |
1994/06/23 | 410 | 415 | 408 | 415 | 204,000 |
1994/06/22 | 403 | 410 | 401 | 406 | 324,000 |
1994/06/21 | 410 | 420 | 410 | 413 | 207,000 |
1994/06/20 | 434 | 434 | 417 | 417 | 178,000 |
1994/06/17 | 430 | 435 | 425 | 433 | 306,000 |
1994/06/16 | 439 | 439 | 428 | 428 | 424,000 |
1994/06/15 | 432 | 448 | 430 | 437 | 1,935,000 |
1994/06/14 | 409 | 430 | 406 | 427 | 2,108,000 |
1994/06/13 | 405 | 405 | 401 | 405 | 144,000 |
1994/06/10 | 403 | 405 | 400 | 401 | 295,000 |
1994/06/09 | 405 | 405 | 399 | 404 | 287,000 |
1994/06/08 | 400 | 404 | 393 | 401 | 225,000 |
1994/06/07 | 393 | 394 | 388 | 392 | 74,000 |
1994/06/06 | 394 | 395 | 390 | 394 | 51,000 |
1994/06/03 | 404 | 405 | 399 | 399 | 189,000 |
1994/06/02 | 405 | 408 | 402 | 404 | 399,000 |
1994/06/01 | 393 | 405 | 392 | 404 | 543,000 |
1994/05/31 | 390 | 393 | 388 | 393 | 164,000 |
1994/05/30 | 387 | 390 | 387 | 390 | 91,000 |
1994/05/27 | 380 | 395 | 378 | 395 | 228,000 |
1994/05/26 | 385 | 387 | 382 | 382 | 120,000 |
1994/05/25 | 387 | 388 | 384 | 388 | 68,000 |
1994/05/24 | 384 | 388 | 381 | 385 | 102,000 |
1994/05/23 | 382 | 388 | 378 | 388 | 84,000 |
1994/05/20 | 386 | 390 | 380 | 382 | 57,000 |
1994/05/19 | 390 | 392 | 385 | 386 | 26,000 |
1994/05/18 | 390 | 395 | 385 | 392 | 82,000 |
1994/05/17 | 397 | 397 | 384 | 390 | 43,000 |
1994/05/16 | 395 | 397 | 390 | 395 | 69,000 |
1994/05/13 | 397 | 397 | 388 | 388 | 61,000 |
1994/05/12 | 385 | 390 | 385 | 390 | 42,000 |
1994/05/11 | 385 | 390 | 385 | 385 | 46,000 |
1994/05/10 | 381 | 390 | 381 | 382 | 63,000 |
1994/05/09 | 390 | 390 | 380 | 381 | 59,000 |
1994/05/06 | 385 | 390 | 385 | 390 | 36,000 |
1994/05/02 | 385 | 390 | 380 | 387 | 60,000 |
1994/04/28 | 395 | 398 | 385 | 387 | 120,000 |
1994/04/27 | 390 | 395 | 390 | 394 | 82,000 |
1994/04/26 | 392 | 395 | 390 | 394 | 122,000 |
1994/04/25 | 408 | 408 | 390 | 402 | 155,000 |
1994/04/22 | 408 | 408 | 400 | 408 | 247,000 |
1994/04/21 | 402 | 405 | 399 | 403 | 157,000 |
1994/04/20 | 412 | 418 | 407 | 407 | 527,000 |
1994/04/19 | 395 | 410 | 395 | 410 | 475,000 |
1994/04/18 | 396 | 400 | 393 | 394 | 260,000 |
1994/04/15 | 390 | 396 | 389 | 394 | 273,000 |
1994/04/14 | 391 | 395 | 386 | 386 | 223,000 |
1994/04/13 | 385 | 395 | 385 | 390 | 296,000 |
1994/04/12 | 394 | 396 | 382 | 382 | 187,000 |
1994/04/11 | 390 | 395 | 388 | 394 | 199,000 |
1994/04/08 | 407 | 408 | 376 | 385 | 1,034,000 |
1994/04/07 | 400 | 412 | 398 | 403 | 1,674,000 |
1994/04/06 | 385 | 390 | 382 | 389 | 221,000 |
1994/04/05 | 370 | 376 | 370 | 376 | 133,000 |
1994/04/04 | 383 | 383 | 367 | 370 | 98,000 |
1994/04/01 | 371 | 388 | 371 | 383 | 251,000 |
1994/03/31 | 372 | 376 | 366 | 366 | 212,000 |
1994/03/30 | 379 | 379 | 366 | 374 | 211,000 |
1994/03/29 | 395 | 395 | 383 | 383 | 225,000 |
1994/03/28 | 390 | 395 | 380 | 395 | 242,000 |
1994/03/25 | 399 | 409 | 389 | 391 | 1,401,000 |
1994/03/24 | 370 | 405 | 370 | 404 | 1,670,000 |
1994/03/23 | 362 | 375 | 360 | 360 | 241,000 |
1994/03/22 | 366 | 368 | 360 | 362 | 180,000 |
1994/03/18 | 371 | 375 | 370 | 370 | 267,000 |
1994/03/17 | 383 | 385 | 369 | 371 | 357,000 |
1994/03/16 | 374 | 380 | 365 | 380 | 519,000 |
1994/03/15 | 355 | 369 | 353 | 369 | 234,000 |
1994/03/14 | 350 | 357 | 350 | 350 | 114,000 |
1994/03/11 | 356 | 356 | 340 | 340 | 193,000 |
1994/03/10 | 356 | 357 | 351 | 351 | 47,000 |
1994/03/09 | 356 | 356 | 350 | 351 | 65,000 |
1994/03/08 | 350 | 357 | 350 | 351 | 114,000 |
1994/03/07 | 343 | 348 | 340 | 343 | 94,000 |
1994/03/04 | 346 | 346 | 343 | 343 | 63,000 |
1994/03/03 | 347 | 349 | 338 | 346 | 81,000 |
1994/03/02 | 353 | 355 | 346 | 346 | 71,000 |
1994/03/01 | 348 | 359 | 346 | 348 | 160,000 |
1994/02/28 | 343 | 346 | 343 | 346 | 82,000 |
1994/02/25 | 340 | 345 | 340 | 340 | 109,000 |
1994/02/24 | 337 | 344 | 335 | 335 | 60,000 |
1994/02/23 | 338 | 340 | 335 | 335 | 67,000 |
1994/02/22 | 337 | 345 | 337 | 340 | 42,000 |
1994/02/21 | 332 | 335 | 330 | 335 | 39,000 |
1994/02/18 | 339 | 345 | 337 | 337 | 78,000 |
1994/02/17 | 344 | 349 | 339 | 339 | 113,000 |
1994/02/16 | 343 | 349 | 340 | 345 | 120,000 |
1994/02/15 | 330 | 342 | 327 | 342 | 195,000 |
1994/02/14 | 355 | 355 | 340 | 346 | 106,000 |
1994/02/10 | 358 | 364 | 353 | 358 | 120,000 |
1994/02/09 | 371 | 372 | 350 | 360 | 241,000 |
1994/02/08 | 378 | 383 | 368 | 368 | 921,000 |
1994/02/07 | 348 | 374 | 348 | 373 | 1,009,000 |
1994/02/04 | 337 | 345 | 336 | 345 | 145,000 |
1994/02/03 | 350 | 354 | 340 | 341 | 192,000 |
1994/02/02 | 345 | 350 | 342 | 350 | 202,000 |
1994/02/01 | 345 | 354 | 345 | 350 | 333,000 |
1994/01/31 | 350 | 359 | 342 | 349 | 716,000 |
1994/01/28 | 335 | 335 | 320 | 325 | 107,000 |
1994/01/27 | 340 | 340 | 333 | 333 | 119,000 |
1994/01/26 | 339 | 341 | 333 | 340 | 223,000 |
1994/01/25 | 315 | 338 | 315 | 337 | 281,000 |
1994/01/24 | 310 | 318 | 305 | 318 | 286,000 |
1994/01/21 | 338 | 338 | 330 | 335 | 118,000 |
1994/01/20 | 349 | 349 | 336 | 339 | 217,000 |
1994/01/19 | 359 | 359 | 345 | 350 | 474,000 |
1994/01/18 | 333 | 362 | 331 | 359 | 1,225,000 |
1994/01/17 | 331 | 332 | 319 | 331 | 259,000 |
1994/01/14 | 317 | 329 | 315 | 326 | 430,000 |
1994/01/13 | 315 | 320 | 312 | 312 | 264,000 |
1994/01/12 | 300 | 310 | 298 | 310 | 130,000 |
1994/01/11 | 300 | 310 | 296 | 298 | 153,000 |
1994/01/10 | 295 | 304 | 285 | 303 | 126,000 |
1994/01/07 | 290 | 292 | 284 | 292 | 70,000 |
1994/01/06 | 294 | 305 | 286 | 294 | 92,000 |
1994/01/05 | 290 | 297 | 287 | 293 | 64,000 |
1994/01/04 | 290 | 291 | 287 | 287 | 34,000 |