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 |
|---|---|---|---|---|---|
| 1996/12/30 | 304 | 310 | 302 | 309 | 77,000 |
| 1996/12/27 | 301 | 305 | 300 | 302 | 146,000 |
| 1996/12/26 | 311 | 312 | 296 | 305 | 250,000 |
| 1996/12/25 | 303 | 310 | 300 | 306 | 323,000 |
| 1996/12/24 | 320 | 320 | 298 | 298 | 449,000 |
| 1996/12/20 | 300 | 312 | 300 | 310 | 613,000 |
| 1996/12/19 | 335 | 335 | 290 | 290 | 1,165,000 |
| 1996/12/18 | 359 | 359 | 330 | 330 | 484,000 |
| 1996/12/17 | 366 | 369 | 358 | 360 | 201,000 |
| 1996/12/16 | 369 | 369 | 360 | 361 | 76,000 |
| 1996/12/13 | 360 | 370 | 360 | 369 | 301,000 |
| 1996/12/12 | 370 | 370 | 365 | 368 | 123,000 |
| 1996/12/11 | 383 | 383 | 375 | 376 | 124,000 |
| 1996/12/10 | 385 | 385 | 375 | 380 | 174,000 |
| 1996/12/09 | 370 | 380 | 370 | 375 | 96,000 |
| 1996/12/06 | 378 | 378 | 365 | 369 | 245,000 |
| 1996/12/05 | 368 | 375 | 365 | 368 | 230,000 |
| 1996/12/04 | 375 | 384 | 370 | 370 | 161,000 |
| 1996/12/03 | 389 | 389 | 380 | 380 | 160,000 |
| 1996/12/02 | 390 | 398 | 386 | 389 | 189,000 |
| 1996/11/29 | 390 | 393 | 381 | 381 | 668,000 |
| 1996/11/28 | 390 | 390 | 354 | 359 | 1,134,000 |
| 1996/11/27 | 406 | 409 | 397 | 400 | 428,000 |
| 1996/11/26 | 415 | 415 | 410 | 411 | 232,000 |
| 1996/11/25 | 425 | 425 | 415 | 415 | 180,000 |
| 1996/11/22 | 421 | 423 | 420 | 422 | 293,000 |
| 1996/11/21 | 425 | 430 | 421 | 423 | 206,000 |
| 1996/11/20 | 430 | 433 | 425 | 425 | 227,000 |
| 1996/11/19 | 430 | 434 | 426 | 430 | 113,000 |
| 1996/11/18 | 430 | 430 | 425 | 430 | 90,000 |
| 1996/11/15 | 427 | 434 | 425 | 425 | 329,000 |
| 1996/11/14 | 435 | 440 | 430 | 431 | 260,000 |
| 1996/11/13 | 442 | 442 | 433 | 435 | 266,000 |
| 1996/11/12 | 442 | 442 | 432 | 432 | 263,000 |
| 1996/11/11 | 446 | 458 | 437 | 437 | 417,000 |
| 1996/11/08 | 435 | 445 | 427 | 445 | 1,307,000 |
| 1996/11/07 | 460 | 460 | 425 | 426 | 1,569,000 |
| 1996/11/06 | 429 | 450 | 426 | 450 | 779,000 |
| 1996/11/05 | 430 | 434 | 425 | 425 | 352,000 |
| 1996/11/01 | 427 | 432 | 410 | 425 | 1,050,000 |
| 1996/10/31 | 431 | 436 | 425 | 425 | 680,000 |
| 1996/10/30 | 448 | 453 | 430 | 430 | 535,000 |
| 1996/10/29 | 439 | 447 | 436 | 444 | 376,000 |
| 1996/10/28 | 438 | 444 | 437 | 440 | 164,000 |
| 1996/10/25 | 442 | 454 | 438 | 447 | 382,000 |
| 1996/10/24 | 446 | 451 | 441 | 447 | 297,000 |
| 1996/10/23 | 442 | 458 | 441 | 451 | 190,000 |
| 1996/10/22 | 447 | 454 | 441 | 445 | 170,000 |
| 1996/10/21 | 468 | 474 | 450 | 452 | 237,000 |
| 1996/10/18 | 454 | 470 | 450 | 465 | 557,000 |
| 1996/10/17 | 445 | 449 | 438 | 444 | 304,000 |
| 1996/10/16 | 455 | 460 | 435 | 443 | 700,000 |
| 1996/10/15 | 447 | 455 | 440 | 454 | 309,000 |
| 1996/10/14 | 435 | 450 | 435 | 437 | 685,000 |
| 1996/10/11 | 440 | 443 | 435 | 438 | 625,000 |
| 1996/10/09 | 465 | 465 | 443 | 450 | 1,131,000 |
| 1996/10/08 | 481 | 481 | 465 | 470 | 542,000 |
| 1996/10/07 | 479 | 487 | 476 | 481 | 591,000 |
| 1996/10/04 | 473 | 480 | 466 | 474 | 1,171,000 |
| 1996/10/03 | 501 | 509 | 476 | 478 | 1,149,000 |
| 1996/10/02 | 510 | 514 | 488 | 501 | 1,508,000 |
| 1996/10/01 | 488 | 524 | 485 | 510 | 4,333,000 |
| 1996/09/30 | 492 | 498 | 471 | 483 | 1,851,000 |
| 1996/09/27 | 530 | 547 | 485 | 488 | 8,663,000 |
| 1996/09/26 | 510 | 510 | 507 | 510 | 3,128,000 |
| 1996/09/25 | 411 | 430 | 405 | 430 | 378,000 |
| 1996/09/24 | 429 | 429 | 416 | 416 | 159,000 |
| 1996/09/20 | 423 | 430 | 422 | 426 | 127,000 |
| 1996/09/19 | 425 | 430 | 422 | 423 | 145,000 |
| 1996/09/18 | 432 | 437 | 428 | 428 | 175,000 |
| 1996/09/17 | 441 | 448 | 435 | 435 | 213,000 |
| 1996/09/13 | 425 | 431 | 424 | 431 | 344,000 |
| 1996/09/12 | 434 | 434 | 422 | 430 | 293,000 |
| 1996/09/11 | 440 | 442 | 422 | 435 | 490,000 |
| 1996/09/10 | 435 | 443 | 432 | 442 | 368,000 |
| 1996/09/09 | 451 | 458 | 436 | 437 | 379,000 |
| 1996/09/06 | 461 | 462 | 450 | 451 | 482,000 |
| 1996/09/05 | 455 | 478 | 452 | 471 | 683,000 |
| 1996/09/04 | 470 | 479 | 456 | 460 | 384,000 |
| 1996/09/03 | 473 | 490 | 470 | 470 | 1,259,000 |
| 1996/09/02 | 450 | 481 | 450 | 468 | 1,307,000 |
| 1996/08/30 | 455 | 459 | 447 | 450 | 653,000 |
| 1996/08/29 | 470 | 475 | 445 | 465 | 1,262,000 |
| 1996/08/28 | 500 | 514 | 472 | 475 | 4,638,000 |
| 1996/08/27 | 454 | 505 | 454 | 500 | 5,523,000 |
| 1996/08/26 | 440 | 463 | 440 | 454 | 1,538,000 |
| 1996/08/23 | 441 | 442 | 430 | 436 | 312,000 |
| 1996/08/22 | 444 | 454 | 429 | 436 | 1,167,000 |
| 1996/08/21 | 405 | 453 | 404 | 441 | 1,527,000 |
| 1996/08/20 | 389 | 399 | 389 | 399 | 147,000 |
| 1996/08/19 | 380 | 385 | 375 | 380 | 94,000 |
| 1996/08/16 | 380 | 380 | 371 | 380 | 64,000 |
| 1996/08/15 | 373 | 383 | 373 | 380 | 65,000 |
| 1996/08/14 | 380 | 383 | 371 | 371 | 99,000 |
| 1996/08/13 | 351 | 380 | 351 | 380 | 168,000 |
| 1996/08/12 | 359 | 365 | 351 | 351 | 191,000 |
| 1996/08/09 | 375 | 375 | 361 | 364 | 198,000 |
| 1996/08/08 | 372 | 380 | 370 | 375 | 204,000 |
| 1996/08/07 | 391 | 401 | 378 | 379 | 248,000 |
| 1996/08/06 | 376 | 403 | 370 | 390 | 266,000 |
| 1996/08/05 | 400 | 405 | 381 | 381 | 406,000 |
| 1996/08/02 | 376 | 406 | 371 | 403 | 561,000 |
| 1996/08/01 | 350 | 361 | 342 | 361 | 321,000 |
| 1996/07/31 | 352 | 355 | 340 | 345 | 391,000 |
| 1996/07/30 | 383 | 383 | 361 | 361 | 249,000 |
| 1996/07/29 | 395 | 397 | 383 | 383 | 122,000 |
| 1996/07/26 | 394 | 397 | 394 | 395 | 126,000 |
| 1996/07/25 | 385 | 397 | 381 | 394 | 229,000 |
| 1996/07/24 | 404 | 404 | 386 | 388 | 276,000 |
| 1996/07/23 | 405 | 409 | 401 | 407 | 173,000 |
| 1996/07/22 | 410 | 413 | 407 | 410 | 88,000 |
| 1996/07/19 | 413 | 415 | 412 | 415 | 98,000 |
| 1996/07/18 | 410 | 415 | 407 | 410 | 221,000 |
| 1996/07/17 | 410 | 415 | 410 | 415 | 158,000 |
| 1996/07/16 | 410 | 415 | 407 | 409 | 136,000 |
| 1996/07/15 | 420 | 429 | 415 | 415 | 85,000 |
| 1996/07/12 | 420 | 421 | 418 | 418 | 70,000 |
| 1996/07/11 | 416 | 430 | 415 | 417 | 74,000 |
| 1996/07/10 | 423 | 428 | 413 | 413 | 175,000 |
| 1996/07/09 | 417 | 425 | 416 | 420 | 132,000 |
| 1996/07/08 | 425 | 425 | 417 | 417 | 219,000 |
| 1996/07/05 | 426 | 435 | 425 | 430 | 135,000 |
| 1996/07/04 | 424 | 439 | 423 | 430 | 147,000 |
| 1996/07/03 | 425 | 430 | 423 | 425 | 85,000 |
| 1996/07/02 | 437 | 437 | 426 | 426 | 92,000 |
| 1996/07/01 | 440 | 440 | 435 | 435 | 92,000 |
| 1996/06/28 | 442 | 445 | 439 | 442 | 96,000 |
| 1996/06/27 | 444 | 449 | 435 | 439 | 193,000 |
| 1996/06/26 | 428 | 445 | 428 | 442 | 187,000 |
| 1996/06/25 | 426 | 432 | 425 | 428 | 136,000 |
| 1996/06/24 | 421 | 431 | 421 | 429 | 163,000 |
| 1996/06/21 | 429 | 435 | 420 | 421 | 242,000 |
| 1996/06/20 | 429 | 429 | 419 | 419 | 156,000 |
| 1996/06/19 | 425 | 428 | 423 | 424 | 127,000 |
| 1996/06/18 | 432 | 435 | 427 | 427 | 110,000 |
| 1996/06/17 | 438 | 438 | 427 | 427 | 103,000 |
| 1996/06/14 | 422 | 440 | 422 | 423 | 363,000 |
| 1996/06/13 | 438 | 445 | 431 | 435 | 238,000 |
| 1996/06/12 | 407 | 435 | 407 | 430 | 318,000 |
| 1996/06/11 | 414 | 415 | 405 | 407 | 241,000 |
| 1996/06/10 | 409 | 415 | 401 | 415 | 366,000 |
| 1996/06/07 | 421 | 429 | 405 | 411 | 429,000 |
| 1996/06/06 | 430 | 438 | 425 | 425 | 181,000 |
| 1996/06/05 | 436 | 444 | 430 | 439 | 196,000 |
| 1996/06/04 | 415 | 445 | 415 | 436 | 442,000 |
| 1996/06/03 | 441 | 444 | 409 | 411 | 551,000 |
| 1996/05/31 | 452 | 457 | 441 | 441 | 200,000 |
| 1996/05/30 | 457 | 459 | 450 | 452 | 206,000 |
| 1996/05/29 | 440 | 464 | 440 | 460 | 577,000 |
| 1996/05/28 | 452 | 460 | 440 | 441 | 630,000 |
| 1996/05/27 | 469 | 471 | 456 | 457 | 326,000 |
| 1996/05/24 | 471 | 474 | 466 | 474 | 477,000 |
| 1996/05/23 | 494 | 495 | 475 | 475 | 469,000 |
| 1996/05/22 | 473 | 490 | 472 | 487 | 474,000 |
| 1996/05/21 | 470 | 476 | 465 | 470 | 536,000 |
| 1996/05/20 | 469 | 475 | 465 | 465 | 439,000 |
| 1996/05/17 | 487 | 494 | 469 | 469 | 754,000 |
| 1996/05/16 | 482 | 495 | 476 | 485 | 723,000 |
| 1996/05/15 | 468 | 482 | 467 | 467 | 857,000 |
| 1996/05/14 | 486 | 494 | 463 | 466 | 1,725,000 |
| 1996/05/13 | 521 | 526 | 485 | 486 | 1,157,000 |
| 1996/05/10 | 508 | 540 | 507 | 519 | 1,842,000 |
| 1996/05/09 | 519 | 552 | 482 | 508 | 4,889,000 |
| 1996/05/08 | 550 | 555 | 518 | 523 | 6,047,000 |
| 1996/05/07 | 608 | 608 | 560 | 565 | 8,993,000 |
| 1996/05/02 | 460 | 523 | 459 | 518 | 11,238,000 |
| 1996/05/01 | 421 | 449 | 421 | 443 | 7,549,000 |
| 1996/04/30 | 397 | 422 | 389 | 416 | 4,511,000 |
| 1996/04/26 | 384 | 402 | 384 | 400 | 3,292,000 |
| 1996/04/25 | 388 | 390 | 381 | 383 | 1,246,000 |
| 1996/04/24 | 378 | 384 | 377 | 381 | 533,000 |
| 1996/04/23 | 380 | 387 | 376 | 376 | 717,000 |
| 1996/04/22 | 366 | 379 | 366 | 379 | 706,000 |
| 1996/04/19 | 376 | 376 | 363 | 366 | 539,000 |
| 1996/04/18 | 378 | 380 | 375 | 375 | 640,000 |
| 1996/04/17 | 375 | 384 | 375 | 383 | 1,541,000 |
| 1996/04/16 | 395 | 400 | 372 | 372 | 6,807,000 |
| 1996/04/15 | 350 | 385 | 350 | 380 | 3,015,000 |
| 1996/04/12 | 345 | 349 | 342 | 346 | 599,000 |
| 1996/04/11 | 343 | 344 | 340 | 342 | 353,000 |
| 1996/04/10 | 349 | 352 | 343 | 345 | 860,000 |
| 1996/04/09 | 335 | 347 | 334 | 345 | 850,000 |
| 1996/04/08 | 337 | 337 | 334 | 337 | 253,000 |
| 1996/04/05 | 338 | 338 | 332 | 337 | 285,000 |
| 1996/04/04 | 333 | 338 | 332 | 338 | 383,000 |
| 1996/04/03 | 331 | 335 | 330 | 332 | 417,000 |
| 1996/04/02 | 334 | 337 | 331 | 331 | 293,000 |
| 1996/04/01 | 339 | 340 | 333 | 337 | 286,000 |
| 1996/03/29 | 330 | 340 | 328 | 337 | 516,000 |
| 1996/03/28 | 332 | 332 | 325 | 327 | 431,000 |
| 1996/03/27 | 320 | 324 | 315 | 318 | 190,000 |
| 1996/03/26 | 315 | 320 | 313 | 318 | 215,000 |
| 1996/03/25 | 312 | 315 | 305 | 305 | 84,000 |
| 1996/03/22 | 307 | 307 | 300 | 302 | 74,000 |
| 1996/03/21 | 305 | 305 | 299 | 302 | 154,000 |
| 1996/03/19 | 305 | 307 | 299 | 301 | 268,000 |
| 1996/03/18 | 299 | 305 | 298 | 300 | 149,000 |
| 1996/03/15 | 295 | 300 | 293 | 298 | 181,000 |
| 1996/03/14 | 300 | 300 | 290 | 290 | 69,000 |
| 1996/03/13 | 298 | 298 | 292 | 295 | 95,000 |
| 1996/03/12 | 298 | 300 | 298 | 300 | 69,000 |
| 1996/03/11 | 293 | 298 | 290 | 298 | 78,000 |
| 1996/03/08 | 290 | 310 | 290 | 298 | 320,000 |
| 1996/03/07 | 295 | 296 | 291 | 295 | 138,000 |
| 1996/03/06 | 299 | 300 | 293 | 295 | 193,000 |
| 1996/03/05 | 301 | 301 | 291 | 299 | 656,000 |
| 1996/03/04 | 306 | 307 | 301 | 301 | 129,000 |
| 1996/03/01 | 306 | 310 | 306 | 307 | 70,000 |
| 1996/02/29 | 305 | 315 | 305 | 305 | 135,000 |
| 1996/02/28 | 310 | 311 | 305 | 305 | 255,000 |
| 1996/02/27 | 316 | 317 | 310 | 311 | 221,000 |
| 1996/02/26 | 316 | 320 | 315 | 316 | 96,000 |
| 1996/02/23 | 320 | 323 | 318 | 319 | 180,000 |
| 1996/02/22 | 315 | 324 | 315 | 320 | 167,000 |
| 1996/02/21 | 314 | 325 | 313 | 316 | 183,000 |
| 1996/02/20 | 311 | 315 | 310 | 315 | 145,000 |
| 1996/02/19 | 310 | 316 | 310 | 315 | 122,000 |
| 1996/02/16 | 320 | 320 | 310 | 310 | 407,000 |
| 1996/02/15 | 327 | 330 | 321 | 324 | 231,000 |
| 1996/02/14 | 329 | 330 | 322 | 325 | 242,000 |
| 1996/02/13 | 335 | 339 | 325 | 329 | 408,000 |
| 1996/02/09 | 349 | 349 | 332 | 340 | 507,000 |
| 1996/02/08 | 350 | 354 | 342 | 348 | 1,070,000 |
| 1996/02/07 | 355 | 360 | 341 | 341 | 3,502,000 |
| 1996/02/06 | 326 | 358 | 325 | 345 | 2,358,000 |
| 1996/02/05 | 335 | 339 | 325 | 325 | 577,000 |
| 1996/02/02 | 343 | 345 | 331 | 335 | 1,414,000 |
| 1996/02/01 | 332 | 340 | 330 | 340 | 1,345,000 |
| 1996/01/31 | 330 | 340 | 326 | 328 | 4,662,000 |
| 1996/01/30 | 330 | 333 | 310 | 315 | 2,091,000 |
| 1996/01/29 | 299 | 328 | 298 | 325 | 2,576,000 |
| 1996/01/26 | 287 | 295 | 281 | 295 | 536,000 |
| 1996/01/25 | 288 | 288 | 280 | 282 | 167,000 |
| 1996/01/24 | 280 | 287 | 280 | 283 | 171,000 |
| 1996/01/23 | 273 | 290 | 273 | 285 | 267,000 |
| 1996/01/22 | 280 | 280 | 271 | 273 | 129,000 |
| 1996/01/19 | 276 | 281 | 270 | 270 | 263,000 |
| 1996/01/18 | 287 | 287 | 280 | 281 | 193,000 |
| 1996/01/17 | 293 | 295 | 286 | 290 | 181,000 |
| 1996/01/16 | 288 | 290 | 283 | 288 | 127,000 |
| 1996/01/12 | 286 | 290 | 285 | 286 | 141,000 |
| 1996/01/11 | 286 | 289 | 283 | 284 | 227,000 |
| 1996/01/10 | 294 | 294 | 288 | 290 | 173,000 |
| 1996/01/09 | 297 | 297 | 288 | 292 | 148,000 |
| 1996/01/08 | 298 | 298 | 290 | 295 | 193,000 |
| 1996/01/05 | 298 | 299 | 295 | 297 | 208,000 |
| 1996/01/04 | 291 | 295 | 291 | 293 | 131,000 |