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 |
---|---|---|---|---|---|
1997/12/30 | 57 | 65 | 57 | 65 | 99,000 |
1997/12/29 | 58 | 61 | 56 | 59 | 187,000 |
1997/12/26 | 60 | 69 | 60 | 63 | 217,000 |
1997/12/25 | 69 | 69 | 60 | 65 | 241,000 |
1997/12/24 | 60 | 60 | 58 | 60 | 289,000 |
1997/12/22 | 56 | 63 | 56 | 59 | 418,000 |
1997/12/19 | 70 | 70 | 55 | 56 | 788,000 |
1997/12/18 | 76 | 79 | 72 | 72 | 80,000 |
1997/12/17 | 75 | 80 | 75 | 76 | 78,000 |
1997/12/16 | 76 | 78 | 75 | 76 | 79,000 |
1997/12/15 | 78 | 78 | 76 | 78 | 82,000 |
1997/12/12 | 80 | 80 | 76 | 76 | 102,000 |
1997/12/11 | 76 | 77 | 75 | 76 | 40,000 |
1997/12/10 | 85 | 85 | 75 | 75 | 202,000 |
1997/12/09 | 78 | 79 | 75 | 76 | 124,000 |
1997/12/08 | 78 | 80 | 77 | 77 | 101,000 |
1997/12/05 | 73 | 80 | 72 | 75 | 171,000 |
1997/12/04 | 79 | 79 | 73 | 73 | 188,000 |
1997/12/03 | 85 | 85 | 79 | 84 | 158,000 |
1997/12/02 | 85 | 85 | 79 | 80 | 236,000 |
1997/12/01 | 67 | 83 | 67 | 79 | 253,000 |
1997/11/28 | 64 | 70 | 62 | 65 | 420,000 |
1997/11/27 | 57 | 70 | 55 | 65 | 429,000 |
1997/11/26 | 76 | 77 | 52 | 52 | 889,000 |
1997/11/25 | 80 | 82 | 76 | 77 | 364,000 |
1997/11/21 | 85 | 89 | 83 | 84 | 259,000 |
1997/11/20 | 75 | 90 | 75 | 83 | 490,000 |
1997/11/19 | 88 | 89 | 75 | 76 | 544,000 |
1997/11/18 | 95 | 95 | 88 | 89 | 153,000 |
1997/11/17 | 91 | 99 | 90 | 95 | 150,000 |
1997/11/14 | 92 | 92 | 90 | 92 | 269,000 |
1997/11/13 | 92 | 93 | 88 | 92 | 204,000 |
1997/11/12 | 97 | 98 | 95 | 95 | 110,000 |
1997/11/11 | 96 | 98 | 96 | 98 | 118,000 |
1997/11/10 | 99 | 101 | 96 | 97 | 111,000 |
1997/11/07 | 105 | 105 | 101 | 101 | 231,000 |
1997/11/06 | 105 | 109 | 105 | 106 | 128,000 |
1997/11/05 | 110 | 110 | 105 | 108 | 74,000 |
1997/11/04 | 111 | 114 | 110 | 110 | 51,000 |
1997/10/31 | 113 | 115 | 110 | 115 | 45,000 |
1997/10/30 | 115 | 117 | 111 | 115 | 44,000 |
1997/10/29 | 115 | 119 | 115 | 115 | 64,000 |
1997/10/28 | 108 | 110 | 105 | 110 | 206,000 |
1997/10/27 | 112 | 116 | 110 | 116 | 31,000 |
1997/10/24 | 116 | 116 | 112 | 114 | 103,000 |
1997/10/23 | 120 | 120 | 113 | 116 | 202,000 |
1997/10/22 | 120 | 120 | 108 | 112 | 389,000 |
1997/10/21 | 112 | 120 | 112 | 120 | 78,000 |
1997/10/20 | 106 | 114 | 106 | 114 | 46,000 |
1997/10/17 | 110 | 116 | 107 | 111 | 59,000 |
1997/10/16 | 105 | 120 | 105 | 120 | 77,000 |
1997/10/15 | 110 | 112 | 107 | 107 | 33,000 |
1997/10/14 | 105 | 110 | 101 | 110 | 90,000 |
1997/10/13 | 107 | 107 | 100 | 105 | 46,000 |
1997/10/09 | 111 | 112 | 108 | 111 | 137,000 |
1997/10/08 | 110 | 113 | 108 | 112 | 133,000 |
1997/10/07 | 107 | 115 | 107 | 108 | 308,000 |
1997/10/06 | 101 | 103 | 101 | 102 | 77,000 |
1997/10/03 | 96 | 100 | 95 | 98 | 131,000 |
1997/10/02 | 97 | 99 | 95 | 96 | 243,000 |
1997/10/01 | 90 | 95 | 89 | 93 | 227,000 |
1997/09/30 | 81 | 95 | 81 | 90 | 276,000 |
1997/09/29 | 85 | 85 | 80 | 83 | 416,000 |
1997/09/26 | 90 | 92 | 80 | 86 | 833,000 |
1997/09/25 | 113 | 115 | 88 | 99 | 867,000 |
1997/09/24 | 116 | 117 | 112 | 113 | 276,000 |
1997/09/22 | 116 | 127 | 116 | 118 | 236,000 |
1997/09/19 | 130 | 131 | 117 | 130 | 717,000 |
1997/09/18 | 140 | 140 | 132 | 132 | 394,000 |
1997/09/17 | 149 | 150 | 143 | 143 | 160,000 |
1997/09/16 | 160 | 160 | 149 | 149 | 309,000 |
1997/09/12 | 157 | 158 | 157 | 157 | 91,000 |
1997/09/11 | 157 | 161 | 157 | 160 | 22,000 |
1997/09/10 | 157 | 163 | 156 | 160 | 68,000 |
1997/09/09 | 155 | 160 | 155 | 160 | 54,000 |
1997/09/08 | 156 | 165 | 156 | 157 | 22,000 |
1997/09/05 | 156 | 160 | 156 | 157 | 48,000 |
1997/09/04 | 156 | 162 | 155 | 156 | 57,000 |
1997/09/03 | 158 | 160 | 155 | 155 | 142,000 |
1997/09/02 | 157 | 158 | 155 | 158 | 151,000 |
1997/09/01 | 160 | 163 | 160 | 160 | 24,000 |
1997/08/29 | 168 | 168 | 163 | 165 | 89,000 |
1997/08/28 | 166 | 170 | 166 | 168 | 59,000 |
1997/08/27 | 166 | 169 | 165 | 166 | 61,000 |
1997/08/26 | 166 | 169 | 164 | 169 | 68,000 |
1997/08/25 | 170 | 170 | 165 | 165 | 57,000 |
1997/08/22 | 169 | 169 | 165 | 165 | 35,000 |
1997/08/21 | 166 | 170 | 165 | 170 | 73,000 |
1997/08/20 | 165 | 170 | 165 | 166 | 39,000 |
1997/08/19 | 173 | 177 | 165 | 174 | 62,000 |
1997/08/18 | 173 | 173 | 165 | 173 | 74,000 |
1997/08/15 | 177 | 177 | 168 | 174 | 89,000 |
1997/08/14 | 157 | 175 | 157 | 175 | 92,000 |
1997/08/13 | 157 | 157 | 155 | 157 | 79,000 |
1997/08/12 | 156 | 159 | 155 | 155 | 77,000 |
1997/08/11 | 160 | 160 | 156 | 157 | 73,000 |
1997/08/08 | 160 | 160 | 154 | 160 | 283,000 |
1997/08/07 | 166 | 168 | 160 | 160 | 115,000 |
1997/08/06 | 167 | 167 | 165 | 166 | 140,000 |
1997/08/05 | 163 | 170 | 163 | 167 | 161,000 |
1997/08/04 | 160 | 167 | 160 | 163 | 207,000 |
1997/08/01 | 165 | 165 | 160 | 160 | 253,000 |
1997/07/31 | 170 | 170 | 165 | 167 | 407,000 |
1997/07/30 | 175 | 175 | 172 | 172 | 125,000 |
1997/07/29 | 179 | 179 | 175 | 175 | 176,000 |
1997/07/28 | 181 | 181 | 179 | 180 | 182,000 |
1997/07/25 | 185 | 186 | 182 | 183 | 100,000 |
1997/07/24 | 181 | 184 | 181 | 181 | 79,000 |
1997/07/23 | 182 | 183 | 181 | 181 | 134,000 |
1997/07/22 | 185 | 186 | 183 | 183 | 94,000 |
1997/07/18 | 187 | 188 | 185 | 185 | 169,000 |
1997/07/17 | 189 | 190 | 187 | 189 | 84,000 |
1997/07/16 | 187 | 189 | 186 | 187 | 140,000 |
1997/07/15 | 190 | 190 | 187 | 187 | 113,000 |
1997/07/14 | 188 | 194 | 187 | 190 | 289,000 |
1997/07/11 | 194 | 194 | 189 | 189 | 250,000 |
1997/07/10 | 199 | 199 | 193 | 193 | 168,000 |
1997/07/09 | 198 | 199 | 194 | 194 | 193,000 |
1997/07/08 | 198 | 200 | 197 | 198 | 313,000 |
1997/07/07 | 205 | 205 | 199 | 200 | 318,000 |
1997/07/04 | 210 | 210 | 205 | 206 | 113,000 |
1997/07/03 | 217 | 217 | 209 | 213 | 33,000 |
1997/07/02 | 210 | 218 | 208 | 218 | 109,000 |
1997/07/01 | 210 | 212 | 209 | 209 | 91,000 |
1997/06/30 | 211 | 215 | 211 | 211 | 54,000 |
1997/06/27 | 211 | 214 | 211 | 211 | 83,000 |
1997/06/26 | 213 | 219 | 210 | 211 | 116,000 |
1997/06/25 | 220 | 220 | 211 | 218 | 116,000 |
1997/06/24 | 212 | 212 | 210 | 212 | 208,000 |
1997/06/23 | 216 | 216 | 213 | 213 | 166,000 |
1997/06/20 | 219 | 219 | 216 | 216 | 148,000 |
1997/06/19 | 219 | 223 | 219 | 219 | 228,000 |
1997/06/18 | 221 | 222 | 220 | 220 | 131,000 |
1997/06/17 | 222 | 225 | 220 | 220 | 159,000 |
1997/06/16 | 225 | 225 | 220 | 220 | 126,000 |
1997/06/13 | 223 | 224 | 219 | 219 | 140,000 |
1997/06/12 | 219 | 222 | 219 | 222 | 129,000 |
1997/06/11 | 220 | 223 | 219 | 219 | 91,000 |
1997/06/10 | 225 | 225 | 220 | 221 | 106,000 |
1997/06/09 | 222 | 223 | 220 | 220 | 185,000 |
1997/06/06 | 222 | 225 | 220 | 223 | 215,000 |
1997/06/05 | 225 | 228 | 223 | 223 | 229,000 |
1997/06/04 | 228 | 233 | 226 | 226 | 193,000 |
1997/06/03 | 230 | 234 | 227 | 227 | 325,000 |
1997/06/02 | 228 | 240 | 228 | 234 | 797,000 |
1997/05/30 | 225 | 229 | 219 | 224 | 510,000 |
1997/05/29 | 229 | 235 | 219 | 222 | 556,000 |
1997/05/28 | 220 | 229 | 219 | 227 | 398,000 |
1997/05/27 | 227 | 227 | 219 | 220 | 296,000 |
1997/05/26 | 229 | 229 | 222 | 227 | 158,000 |
1997/05/23 | 235 | 236 | 224 | 225 | 982,000 |
1997/05/22 | 223 | 232 | 222 | 230 | 1,261,000 |
1997/05/21 | 215 | 226 | 215 | 221 | 1,225,000 |
1997/05/20 | 214 | 214 | 210 | 210 | 163,000 |
1997/05/19 | 211 | 215 | 210 | 210 | 267,000 |
1997/05/16 | 210 | 218 | 210 | 211 | 165,000 |
1997/05/15 | 216 | 218 | 210 | 210 | 157,000 |
1997/05/14 | 217 | 220 | 215 | 216 | 152,000 |
1997/05/13 | 210 | 220 | 210 | 215 | 256,000 |
1997/05/12 | 201 | 210 | 200 | 210 | 166,000 |
1997/05/09 | 203 | 207 | 202 | 204 | 72,000 |
1997/05/08 | 205 | 207 | 201 | 203 | 155,000 |
1997/05/07 | 209 | 209 | 203 | 207 | 352,000 |
1997/05/06 | 205 | 219 | 203 | 209 | 226,000 |
1997/05/02 | 203 | 207 | 200 | 205 | 87,000 |
1997/05/01 | 201 | 209 | 201 | 205 | 231,000 |
1997/04/30 | 201 | 204 | 199 | 200 | 174,000 |
1997/04/28 | 200 | 205 | 199 | 200 | 100,000 |
1997/04/25 | 202 | 209 | 202 | 205 | 87,000 |
1997/04/24 | 207 | 207 | 201 | 203 | 85,000 |
1997/04/23 | 211 | 215 | 200 | 207 | 121,000 |
1997/04/22 | 219 | 219 | 210 | 210 | 375,000 |
1997/04/21 | 198 | 217 | 198 | 217 | 341,000 |
1997/04/18 | 198 | 199 | 192 | 199 | 220,000 |
1997/04/17 | 188 | 196 | 188 | 195 | 167,000 |
1997/04/16 | 175 | 190 | 175 | 188 | 148,000 |
1997/04/15 | 172 | 178 | 172 | 175 | 116,000 |
1997/04/14 | 165 | 170 | 163 | 170 | 213,000 |
1997/04/11 | 176 | 178 | 164 | 169 | 586,000 |
1997/04/10 | 185 | 188 | 180 | 180 | 291,000 |
1997/04/09 | 184 | 189 | 184 | 185 | 195,000 |
1997/04/08 | 188 | 191 | 184 | 184 | 310,000 |
1997/04/07 | 200 | 202 | 191 | 195 | 407,000 |
1997/04/04 | 205 | 205 | 201 | 201 | 205,000 |
1997/04/03 | 207 | 207 | 204 | 206 | 155,000 |
1997/04/02 | 206 | 208 | 202 | 207 | 196,000 |
1997/04/01 | 209 | 211 | 207 | 207 | 289,000 |
1997/03/31 | 215 | 219 | 211 | 211 | 169,000 |
1997/03/28 | 208 | 219 | 208 | 217 | 173,000 |
1997/03/27 | 220 | 220 | 207 | 210 | 580,000 |
1997/03/26 | 223 | 223 | 215 | 217 | 408,000 |
1997/03/25 | 230 | 230 | 223 | 224 | 331,000 |
1997/03/24 | 232 | 235 | 226 | 226 | 157,000 |
1997/03/21 | 230 | 232 | 225 | 227 | 541,000 |
1997/03/19 | 230 | 230 | 225 | 227 | 147,000 |
1997/03/18 | 230 | 233 | 223 | 227 | 222,000 |
1997/03/17 | 228 | 232 | 228 | 228 | 163,000 |
1997/03/14 | 230 | 232 | 228 | 230 | 159,000 |
1997/03/13 | 226 | 232 | 226 | 232 | 113,000 |
1997/03/12 | 230 | 232 | 228 | 231 | 89,000 |
1997/03/11 | 235 | 235 | 230 | 232 | 93,000 |
1997/03/10 | 237 | 237 | 231 | 236 | 67,000 |
1997/03/07 | 230 | 239 | 230 | 233 | 160,000 |
1997/03/06 | 237 | 242 | 230 | 230 | 139,000 |
1997/03/05 | 248 | 253 | 234 | 237 | 262,000 |
1997/03/04 | 257 | 268 | 240 | 248 | 845,000 |
1997/03/03 | 236 | 263 | 226 | 252 | 1,149,000 |
1997/02/28 | 231 | 233 | 226 | 226 | 241,000 |
1997/02/27 | 235 | 242 | 230 | 235 | 278,000 |
1997/02/26 | 237 | 237 | 230 | 231 | 147,000 |
1997/02/25 | 235 | 239 | 230 | 233 | 136,000 |
1997/02/24 | 239 | 239 | 230 | 233 | 185,000 |
1997/02/21 | 230 | 233 | 225 | 226 | 188,000 |
1997/02/20 | 224 | 233 | 223 | 225 | 180,000 |
1997/02/19 | 234 | 234 | 221 | 223 | 177,000 |
1997/02/18 | 234 | 238 | 231 | 231 | 219,000 |
1997/02/17 | 218 | 238 | 218 | 229 | 401,000 |
1997/02/14 | 225 | 225 | 212 | 216 | 227,000 |
1997/02/13 | 218 | 225 | 215 | 215 | 285,000 |
1997/02/12 | 224 | 228 | 218 | 218 | 355,000 |
1997/02/10 | 212 | 219 | 211 | 219 | 384,000 |
1997/02/07 | 210 | 216 | 205 | 207 | 704,000 |
1997/02/06 | 230 | 230 | 199 | 205 | 1,834,000 |
1997/02/05 | 237 | 239 | 231 | 233 | 471,000 |
1997/02/04 | 243 | 245 | 237 | 237 | 367,000 |
1997/02/03 | 248 | 252 | 230 | 245 | 470,000 |
1997/01/31 | 248 | 253 | 239 | 253 | 709,000 |
1997/01/30 | 263 | 263 | 250 | 255 | 586,000 |
1997/01/29 | 249 | 265 | 248 | 264 | 1,105,000 |
1997/01/28 | 235 | 251 | 235 | 244 | 2,434,000 |
1997/01/27 | 220 | 220 | 220 | 220 | 920,000 |
1997/01/24 | 310 | 310 | 300 | 300 | 95,000 |
1997/01/23 | 310 | 314 | 308 | 312 | 64,000 |
1997/01/22 | 311 | 316 | 310 | 315 | 69,000 |
1997/01/21 | 315 | 320 | 310 | 310 | 150,000 |
1997/01/20 | 310 | 313 | 300 | 300 | 127,000 |
1997/01/17 | 312 | 320 | 307 | 314 | 172,000 |
1997/01/16 | 309 | 320 | 305 | 311 | 199,000 |
1997/01/14 | 301 | 301 | 285 | 299 | 183,000 |
1997/01/13 | 275 | 296 | 271 | 296 | 262,000 |
1997/01/10 | 271 | 280 | 265 | 280 | 462,000 |
1997/01/09 | 283 | 283 | 270 | 274 | 468,000 |
1997/01/08 | 295 | 296 | 280 | 284 | 370,000 |
1997/01/07 | 307 | 307 | 296 | 296 | 152,000 |
1997/01/06 | 300 | 305 | 299 | 302 | 86,000 |