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 |
|---|---|---|---|---|---|
| 1995/12/29 | 292 | 292 | 287 | 291 | 160,000 |
| 1995/12/28 | 296 | 300 | 292 | 292 | 699,000 |
| 1995/12/27 | 285 | 297 | 283 | 291 | 676,000 |
| 1995/12/26 | 281 | 281 | 270 | 280 | 259,000 |
| 1995/12/25 | 286 | 286 | 280 | 281 | 275,000 |
| 1995/12/22 | 283 | 294 | 281 | 285 | 897,000 |
| 1995/12/21 | 269 | 280 | 268 | 280 | 653,000 |
| 1995/12/20 | 261 | 270 | 259 | 269 | 110,000 |
| 1995/12/19 | 261 | 261 | 258 | 258 | 126,000 |
| 1995/12/18 | 263 | 265 | 262 | 265 | 85,000 |
| 1995/12/15 | 267 | 268 | 263 | 265 | 106,000 |
| 1995/12/14 | 268 | 268 | 263 | 264 | 125,000 |
| 1995/12/13 | 268 | 269 | 261 | 261 | 127,000 |
| 1995/12/12 | 269 | 270 | 263 | 267 | 170,000 |
| 1995/12/11 | 270 | 274 | 266 | 267 | 298,000 |
| 1995/12/08 | 261 | 268 | 260 | 265 | 351,000 |
| 1995/12/07 | 256 | 262 | 256 | 260 | 185,000 |
| 1995/12/06 | 259 | 259 | 255 | 259 | 106,000 |
| 1995/12/05 | 255 | 259 | 253 | 259 | 86,000 |
| 1995/12/04 | 259 | 260 | 252 | 253 | 110,000 |
| 1995/12/01 | 256 | 256 | 251 | 251 | 106,000 |
| 1995/11/30 | 260 | 260 | 250 | 251 | 215,000 |
| 1995/11/29 | 248 | 259 | 248 | 259 | 501,000 |
| 1995/11/28 | 246 | 250 | 244 | 248 | 71,000 |
| 1995/11/27 | 240 | 248 | 240 | 246 | 62,000 |
| 1995/11/24 | 250 | 250 | 238 | 241 | 55,000 |
| 1995/11/22 | 248 | 253 | 241 | 245 | 234,000 |
| 1995/11/21 | 247 | 251 | 246 | 250 | 437,000 |
| 1995/11/20 | 230 | 244 | 230 | 244 | 136,000 |
| 1995/11/17 | 231 | 235 | 230 | 230 | 51,000 |
| 1995/11/16 | 230 | 232 | 225 | 232 | 55,000 |
| 1995/11/15 | 226 | 231 | 225 | 231 | 64,000 |
| 1995/11/14 | 235 | 240 | 230 | 230 | 77,000 |
| 1995/11/13 | 240 | 240 | 230 | 230 | 47,000 |
| 1995/11/10 | 236 | 236 | 233 | 233 | 20,000 |
| 1995/11/09 | 236 | 240 | 233 | 236 | 100,000 |
| 1995/11/08 | 234 | 241 | 233 | 240 | 170,000 |
| 1995/11/07 | 239 | 239 | 234 | 235 | 87,000 |
| 1995/11/06 | 233 | 236 | 226 | 235 | 34,000 |
| 1995/11/02 | 224 | 234 | 224 | 234 | 53,000 |
| 1995/11/01 | 226 | 227 | 223 | 223 | 49,000 |
| 1995/10/31 | 222 | 222 | 220 | 222 | 88,000 |
| 1995/10/30 | 222 | 223 | 220 | 221 | 100,000 |
| 1995/10/27 | 226 | 232 | 221 | 223 | 119,000 |
| 1995/10/26 | 231 | 232 | 226 | 227 | 37,000 |
| 1995/10/25 | 240 | 241 | 230 | 230 | 116,000 |
| 1995/10/24 | 231 | 237 | 230 | 237 | 63,000 |
| 1995/10/23 | 226 | 235 | 226 | 233 | 58,000 |
| 1995/10/20 | 225 | 230 | 225 | 227 | 96,000 |
| 1995/10/19 | 224 | 225 | 224 | 225 | 37,000 |
| 1995/10/18 | 225 | 226 | 223 | 224 | 101,000 |
| 1995/10/17 | 230 | 234 | 226 | 226 | 88,000 |
| 1995/10/16 | 225 | 230 | 225 | 227 | 86,000 |
| 1995/10/13 | 230 | 230 | 227 | 227 | 74,000 |
| 1995/10/12 | 226 | 231 | 226 | 230 | 65,000 |
| 1995/10/11 | 232 | 232 | 230 | 230 | 93,000 |
| 1995/10/09 | 232 | 232 | 231 | 232 | 158,000 |
| 1995/10/06 | 231 | 232 | 231 | 231 | 138,000 |
| 1995/10/05 | 236 | 239 | 232 | 232 | 38,000 |
| 1995/10/04 | 236 | 236 | 232 | 232 | 54,000 |
| 1995/10/03 | 232 | 235 | 231 | 233 | 52,000 |
| 1995/10/02 | 242 | 242 | 231 | 231 | 34,000 |
| 1995/09/29 | 236 | 240 | 235 | 235 | 79,000 |
| 1995/09/28 | 238 | 241 | 238 | 241 | 49,000 |
| 1995/09/27 | 235 | 237 | 230 | 235 | 77,000 |
| 1995/09/26 | 231 | 241 | 228 | 235 | 48,000 |
| 1995/09/25 | 238 | 238 | 225 | 230 | 149,000 |
| 1995/09/22 | 240 | 240 | 235 | 235 | 120,000 |
| 1995/09/21 | 250 | 250 | 240 | 242 | 89,000 |
| 1995/09/20 | 254 | 255 | 245 | 245 | 156,000 |
| 1995/09/19 | 255 | 255 | 250 | 252 | 121,000 |
| 1995/09/18 | 259 | 264 | 251 | 253 | 186,000 |
| 1995/09/14 | 260 | 260 | 248 | 251 | 179,000 |
| 1995/09/13 | 249 | 250 | 245 | 250 | 124,000 |
| 1995/09/12 | 259 | 260 | 245 | 249 | 250,000 |
| 1995/09/11 | 256 | 260 | 251 | 260 | 225,000 |
| 1995/09/08 | 253 | 260 | 246 | 251 | 269,000 |
| 1995/09/07 | 240 | 245 | 236 | 243 | 78,000 |
| 1995/09/06 | 250 | 256 | 247 | 247 | 201,000 |
| 1995/09/05 | 232 | 250 | 230 | 250 | 232,000 |
| 1995/09/04 | 248 | 253 | 225 | 232 | 507,000 |
| 1995/09/01 | 250 | 260 | 244 | 252 | 578,000 |
| 1995/08/31 | 270 | 278 | 258 | 265 | 484,000 |
| 1995/08/30 | 267 | 282 | 265 | 270 | 549,000 |
| 1995/08/29 | 286 | 286 | 265 | 272 | 863,000 |
| 1995/08/28 | 295 | 296 | 276 | 286 | 748,000 |
| 1995/08/25 | 300 | 311 | 290 | 295 | 3,589,000 |
| 1995/08/24 | 270 | 289 | 269 | 286 | 3,413,000 |
| 1995/08/23 | 265 | 281 | 255 | 265 | 2,233,000 |
| 1995/08/22 | 239 | 265 | 235 | 261 | 1,811,000 |
| 1995/08/21 | 235 | 235 | 228 | 234 | 226,000 |
| 1995/08/18 | 240 | 241 | 225 | 230 | 327,000 |
| 1995/08/17 | 230 | 241 | 227 | 232 | 642,000 |
| 1995/08/16 | 230 | 248 | 230 | 230 | 898,000 |
| 1995/08/15 | 205 | 220 | 201 | 220 | 536,000 |
| 1995/08/14 | 200 | 200 | 198 | 200 | 196,000 |
| 1995/08/11 | 195 | 199 | 191 | 193 | 101,000 |
| 1995/08/10 | 196 | 200 | 195 | 195 | 82,000 |
| 1995/08/09 | 200 | 201 | 195 | 196 | 113,000 |
| 1995/08/08 | 196 | 200 | 195 | 199 | 68,000 |
| 1995/08/07 | 201 | 201 | 196 | 196 | 68,000 |
| 1995/08/04 | 202 | 202 | 196 | 196 | 136,000 |
| 1995/08/03 | 197 | 200 | 196 | 197 | 175,000 |
| 1995/08/02 | 186 | 194 | 186 | 188 | 78,000 |
| 1995/08/01 | 197 | 198 | 187 | 194 | 128,000 |
| 1995/07/31 | 192 | 200 | 191 | 192 | 97,000 |
| 1995/07/28 | 190 | 194 | 190 | 190 | 138,000 |
| 1995/07/27 | 198 | 201 | 195 | 200 | 75,000 |
| 1995/07/26 | 195 | 205 | 193 | 196 | 69,000 |
| 1995/07/25 | 206 | 206 | 196 | 196 | 125,000 |
| 1995/07/24 | 205 | 205 | 201 | 201 | 59,000 |
| 1995/07/21 | 208 | 208 | 204 | 205 | 71,000 |
| 1995/07/20 | 203 | 210 | 201 | 208 | 126,000 |
| 1995/07/19 | 206 | 213 | 201 | 213 | 154,000 |
| 1995/07/18 | 230 | 230 | 210 | 215 | 226,000 |
| 1995/07/17 | 227 | 230 | 225 | 225 | 274,000 |
| 1995/07/14 | 230 | 238 | 225 | 225 | 735,000 |
| 1995/07/13 | 200 | 235 | 196 | 225 | 1,179,000 |
| 1995/07/12 | 200 | 203 | 193 | 195 | 219,000 |
| 1995/07/11 | 194 | 199 | 190 | 198 | 183,000 |
| 1995/07/10 | 199 | 205 | 198 | 200 | 604,000 |
| 1995/07/07 | 185 | 197 | 181 | 194 | 500,000 |
| 1995/07/06 | 185 | 185 | 178 | 185 | 278,000 |
| 1995/07/05 | 173 | 190 | 170 | 185 | 595,000 |
| 1995/07/04 | 160 | 168 | 158 | 168 | 208,000 |
| 1995/07/03 | 165 | 165 | 158 | 158 | 84,000 |
| 1995/06/30 | 155 | 165 | 155 | 162 | 137,000 |
| 1995/06/29 | 160 | 162 | 155 | 159 | 184,000 |
| 1995/06/28 | 155 | 160 | 155 | 157 | 131,000 |
| 1995/06/27 | 160 | 160 | 157 | 158 | 86,000 |
| 1995/06/26 | 162 | 164 | 158 | 158 | 191,000 |
| 1995/06/23 | 153 | 158 | 150 | 157 | 537,000 |
| 1995/06/22 | 168 | 168 | 160 | 165 | 95,000 |
| 1995/06/21 | 165 | 170 | 163 | 166 | 73,000 |
| 1995/06/20 | 166 | 170 | 160 | 170 | 140,000 |
| 1995/06/19 | 170 | 171 | 160 | 165 | 158,000 |
| 1995/06/16 | 172 | 175 | 166 | 170 | 178,000 |
| 1995/06/15 | 165 | 167 | 158 | 167 | 284,000 |
| 1995/06/14 | 160 | 163 | 155 | 162 | 294,000 |
| 1995/06/13 | 162 | 169 | 156 | 157 | 533,000 |
| 1995/06/12 | 184 | 184 | 160 | 161 | 406,000 |
| 1995/06/09 | 193 | 193 | 185 | 185 | 201,000 |
| 1995/06/08 | 197 | 198 | 195 | 195 | 53,000 |
| 1995/06/07 | 205 | 205 | 198 | 198 | 41,000 |
| 1995/06/06 | 208 | 208 | 204 | 205 | 34,000 |
| 1995/06/05 | 206 | 210 | 205 | 208 | 44,000 |
| 1995/06/02 | 209 | 210 | 205 | 206 | 163,000 |
| 1995/06/01 | 193 | 206 | 193 | 206 | 210,000 |
| 1995/05/31 | 196 | 197 | 190 | 190 | 90,000 |
| 1995/05/30 | 194 | 200 | 194 | 198 | 169,000 |
| 1995/05/29 | 201 | 203 | 198 | 198 | 155,000 |
| 1995/05/26 | 203 | 206 | 200 | 201 | 264,000 |
| 1995/05/25 | 215 | 215 | 206 | 206 | 150,000 |
| 1995/05/24 | 216 | 217 | 211 | 212 | 68,000 |
| 1995/05/23 | 215 | 217 | 215 | 215 | 83,000 |
| 1995/05/22 | 222 | 222 | 215 | 215 | 79,000 |
| 1995/05/19 | 219 | 219 | 215 | 217 | 43,000 |
| 1995/05/18 | 225 | 225 | 220 | 220 | 66,000 |
| 1995/05/17 | 220 | 225 | 220 | 225 | 151,000 |
| 1995/05/16 | 224 | 226 | 221 | 222 | 147,000 |
| 1995/05/15 | 220 | 228 | 219 | 228 | 306,000 |
| 1995/05/12 | 238 | 242 | 237 | 242 | 23,000 |
| 1995/05/11 | 237 | 250 | 236 | 238 | 62,000 |
| 1995/05/10 | 240 | 242 | 239 | 240 | 31,000 |
| 1995/05/09 | 241 | 242 | 240 | 240 | 38,000 |
| 1995/05/08 | 239 | 244 | 239 | 242 | 47,000 |
| 1995/05/02 | 244 | 245 | 239 | 242 | 75,000 |
| 1995/05/01 | 236 | 242 | 236 | 240 | 193,000 |
| 1995/04/28 | 245 | 250 | 245 | 250 | 51,000 |
| 1995/04/27 | 255 | 255 | 249 | 249 | 48,000 |
| 1995/04/26 | 251 | 252 | 250 | 250 | 28,000 |
| 1995/04/25 | 250 | 260 | 250 | 255 | 61,000 |
| 1995/04/24 | 260 | 260 | 253 | 253 | 68,000 |
| 1995/04/21 | 250 | 257 | 250 | 255 | 138,000 |
| 1995/04/20 | 250 | 250 | 245 | 249 | 50,000 |
| 1995/04/19 | 242 | 245 | 240 | 242 | 59,000 |
| 1995/04/18 | 243 | 245 | 242 | 245 | 48,000 |
| 1995/04/17 | 245 | 245 | 240 | 241 | 34,000 |
| 1995/04/14 | 250 | 251 | 240 | 240 | 87,000 |
| 1995/04/13 | 247 | 249 | 245 | 249 | 92,000 |
| 1995/04/12 | 250 | 250 | 245 | 245 | 135,000 |
| 1995/04/11 | 247 | 250 | 243 | 243 | 109,000 |
| 1995/04/10 | 241 | 245 | 237 | 243 | 92,000 |
| 1995/04/07 | 239 | 243 | 239 | 243 | 87,000 |
| 1995/04/06 | 245 | 249 | 240 | 241 | 88,000 |
| 1995/04/05 | 253 | 253 | 237 | 245 | 109,000 |
| 1995/04/04 | 245 | 258 | 241 | 252 | 73,000 |
| 1995/04/03 | 248 | 249 | 240 | 249 | 76,000 |
| 1995/03/31 | 258 | 269 | 253 | 253 | 85,000 |
| 1995/03/30 | 251 | 256 | 246 | 256 | 80,000 |
| 1995/03/29 | 264 | 264 | 253 | 256 | 98,000 |
| 1995/03/28 | 250 | 270 | 250 | 265 | 143,000 |
| 1995/03/27 | 236 | 257 | 236 | 251 | 86,000 |
| 1995/03/24 | 236 | 236 | 220 | 235 | 174,000 |
| 1995/03/23 | 240 | 245 | 230 | 231 | 149,000 |
| 1995/03/22 | 252 | 258 | 244 | 245 | 137,000 |
| 1995/03/20 | 250 | 253 | 250 | 251 | 189,000 |
| 1995/03/17 | 258 | 260 | 253 | 253 | 179,000 |
| 1995/03/16 | 265 | 265 | 250 | 253 | 358,000 |
| 1995/03/15 | 258 | 272 | 258 | 265 | 252,000 |
| 1995/03/14 | 290 | 290 | 268 | 268 | 291,000 |
| 1995/03/13 | 302 | 302 | 285 | 286 | 135,000 |
| 1995/03/10 | 292 | 311 | 292 | 300 | 483,000 |
| 1995/03/09 | 291 | 295 | 291 | 295 | 141,000 |
| 1995/03/08 | 287 | 290 | 287 | 290 | 215,000 |
| 1995/03/07 | 292 | 293 | 290 | 292 | 222,000 |
| 1995/03/06 | 300 | 300 | 292 | 294 | 336,000 |
| 1995/03/03 | 309 | 310 | 303 | 303 | 443,000 |
| 1995/03/02 | 323 | 330 | 308 | 311 | 741,000 |
| 1995/03/01 | 339 | 350 | 301 | 323 | 3,397,000 |
| 1995/02/28 | 265 | 321 | 263 | 319 | 918,000 |
| 1995/02/27 | 267 | 267 | 250 | 260 | 108,000 |
| 1995/02/24 | 276 | 276 | 268 | 268 | 43,000 |
| 1995/02/23 | 275 | 275 | 270 | 275 | 32,000 |
| 1995/02/22 | 277 | 279 | 269 | 270 | 130,000 |
| 1995/02/21 | 267 | 281 | 267 | 267 | 121,000 |
| 1995/02/20 | 273 | 273 | 266 | 267 | 48,000 |
| 1995/02/17 | 270 | 275 | 268 | 273 | 75,000 |
| 1995/02/16 | 271 | 273 | 270 | 273 | 38,000 |
| 1995/02/15 | 271 | 275 | 270 | 275 | 65,000 |
| 1995/02/14 | 283 | 283 | 273 | 276 | 91,000 |
| 1995/02/13 | 280 | 280 | 278 | 278 | 13,000 |
| 1995/02/10 | 282 | 286 | 278 | 278 | 23,000 |
| 1995/02/09 | 280 | 280 | 278 | 278 | 25,000 |
| 1995/02/08 | 284 | 289 | 277 | 278 | 55,000 |
| 1995/02/07 | 281 | 284 | 280 | 284 | 50,000 |
| 1995/02/06 | 282 | 289 | 281 | 281 | 43,000 |
| 1995/02/03 | 290 | 290 | 280 | 281 | 42,000 |
| 1995/02/02 | 298 | 298 | 280 | 280 | 100,000 |
| 1995/02/01 | 285 | 294 | 285 | 293 | 96,000 |
| 1995/01/31 | 282 | 287 | 280 | 280 | 83,000 |
| 1995/01/30 | 280 | 288 | 275 | 281 | 137,000 |
| 1995/01/27 | 280 | 284 | 275 | 275 | 79,000 |
| 1995/01/26 | 290 | 290 | 280 | 280 | 118,000 |
| 1995/01/25 | 282 | 290 | 280 | 287 | 123,000 |
| 1995/01/24 | 271 | 290 | 271 | 287 | 93,000 |
| 1995/01/23 | 285 | 288 | 270 | 271 | 105,000 |
| 1995/01/20 | 280 | 289 | 280 | 285 | 57,000 |
| 1995/01/19 | 291 | 292 | 290 | 290 | 81,000 |
| 1995/01/18 | 295 | 300 | 290 | 290 | 55,000 |
| 1995/01/17 | 305 | 305 | 295 | 295 | 28,000 |
| 1995/01/13 | 297 | 300 | 295 | 295 | 100,000 |
| 1995/01/12 | 306 | 306 | 300 | 302 | 70,000 |
| 1995/01/11 | 300 | 309 | 300 | 308 | 66,000 |
| 1995/01/10 | 300 | 305 | 300 | 300 | 35,000 |
| 1995/01/09 | 300 | 302 | 298 | 298 | 64,000 |
| 1995/01/06 | 301 | 303 | 300 | 300 | 85,000 |
| 1995/01/05 | 310 | 313 | 303 | 308 | 81,000 |
| 1995/01/04 | 319 | 319 | 312 | 313 | 72,000 |