日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 79 82 79 82 122,000
2000/12/28 80 82 79 80 84,000
2000/12/27 80 82 79 80 98,000
2000/12/26 82 82 78 80 122,000
2000/12/25 84 84 77 80 164,000
2000/12/22 75 81 75 81 154,000
2000/12/21 78 79 77 79 300,000
2000/12/20 82 84 81 81 95,000
2000/12/19 85 88 83 84 89,000
2000/12/18 85 87 85 87 43,000
2000/12/15 86 87 85 87 88,000
2000/12/14 91 91 86 86 114,000
2000/12/13 90 90 88 88 32,000
2000/12/12 90 90 87 87 81,000
2000/12/11 91 91 89 90 64,000
2000/12/08 98 98 89 91 252,000
2000/12/07 89 90 85 88 102,000
2000/12/06 90 91 89 89 55,000
2000/12/05 93 93 88 90 140,000
2000/12/04 98 101 93 94 422,000
2000/12/01 87 96 86 96 322,000
2000/11/30 85 87 85 85 130,000
2000/11/29 85 86 85 85 63,000
2000/11/28 83 86 83 86 62,000
2000/11/27 86 86 82 85 125,000
2000/11/24 86 86 78 86 195,000
2000/11/22 80 82 79 80 159,000
2000/11/21 83 84 80 82 113,000
2000/11/20 84 84 82 82 26,000
2000/11/17 82 84 81 84 61,000
2000/11/16 83 85 82 82 114,000
2000/11/15 88 88 84 86 45,000
2000/11/14 88 88 82 84 86,000
2000/11/13 84 84 82 83 47,000
2000/11/10 83 85 82 85 126,000
2000/11/09 86 86 83 84 89,000
2000/11/08 87 89 87 87 66,000
2000/11/07 88 89 87 88 57,000
2000/11/06 89 89 86 88 55,000
2000/11/02 85 89 85 89 57,000
2000/11/01 85 87 82 87 98,000
2000/10/31 87 88 83 84 111,000
2000/10/30 90 90 86 87 69,000
2000/10/27 88 90 87 87 58,000
2000/10/26 88 88 86 88 77,000
2000/10/25 92 92 88 88 67,000
2000/10/24 88 90 88 90 18,000
2000/10/23 92 93 87 88 63,000
2000/10/20 90 90 87 90 47,000
2000/10/19 90 90 87 90 60,000
2000/10/18 90 91 85 87 125,000
2000/10/17 94 94 90 90 47,000
2000/10/16 94 94 91 93 71,000
2000/10/13 90 90 88 90 67,000
2000/10/12 91 93 90 91 41,000
2000/10/11 91 93 91 93 63,000
2000/10/10 91 92 91 92 41,000
2000/10/06 93 95 91 91 104,000
2000/10/05 93 94 93 93 47,000
2000/10/04 94 95 93 94 30,000
2000/10/03 92 96 92 95 60,000
2000/10/02 95 95 91 95 51,000
2000/09/29 92 96 91 95 76,000
2000/09/28 94 96 91 91 117,000
2000/09/27 94 94 92 94 36,000
2000/09/26 96 96 95 95 20,000
2000/09/25 100 100 95 96 49,000
2000/09/22 95 98 93 98 51,000
2000/09/21 96 100 95 98 58,000
2000/09/20 96 100 93 100 69,000
2000/09/19 93 97 90 97 188,000
2000/09/18 96 96 93 95 29,000
2000/09/14 95 95 92 93 117,000
2000/09/13 93 94 92 92 81,000
2000/09/12 94 94 92 93 21,000
2000/09/11 95 95 93 93 40,000
2000/09/08 93 97 93 97 73,000
2000/09/07 94 95 92 94 49,000
2000/09/06 92 94 91 94 90,000
2000/09/05 95 95 91 92 121,000
2000/09/04 98 98 94 96 113,000
2000/09/01 99 101 98 98 94,000
2000/08/31 101 101 100 101 107,000
2000/08/30 100 101 100 101 43,000
2000/08/29 102 102 100 100 80,000
2000/08/28 104 104 101 102 55,000
2000/08/25 104 105 101 103 121,000
2000/08/24 100 101 99 101 64,000
2000/08/23 100 102 99 99 61,000
2000/08/22 100 102 100 102 50,000
2000/08/21 101 101 100 101 32,000
2000/08/18 100 103 100 101 81,000
2000/08/17 103 103 100 100 49,000
2000/08/16 105 105 103 103 44,000
2000/08/15 104 106 103 105 32,000
2000/08/14 103 105 102 105 79,000
2000/08/11 100 102 99 102 111,000
2000/08/10 101 102 100 101 53,000
2000/08/09 99 102 99 102 41,000
2000/08/08 102 103 98 101 74,000
2000/08/07 103 103 100 103 63,000
2000/08/04 100 103 100 100 62,000
2000/08/03 104 104 100 104 59,000
2000/08/02 103 104 100 104 90,000
2000/08/01 100 104 100 101 115,000
2000/07/31 99 101 97 100 95,000
2000/07/28 105 105 99 101 77,000
2000/07/27 104 105 102 103 86,000
2000/07/26 110 110 105 105 41,000
2000/07/25 105 106 104 106 124,000
2000/07/24 106 108 105 106 102,000
2000/07/21 115 115 110 110 64,000
2000/07/19 109 115 109 115 136,000
2000/07/18 115 116 110 114 137,000
2000/07/17 119 119 115 117 193,000
2000/07/14 118 118 114 114 115,000
2000/07/13 119 119 115 115 252,000
2000/07/12 117 119 115 119 372,000
2000/07/11 118 119 114 115 347,000
2000/07/10 119 119 114 117 256,000
2000/07/07 118 119 114 115 334,000
2000/07/06 116 119 114 117 227,000
2000/07/05 125 125 117 120 297,000
2000/07/04 135 139 122 125 1,165,000
2000/07/03 115 135 113 135 1,033,000
2000/06/30 111 112 108 111 155,000
2000/06/29 109 115 109 111 424,000
2000/06/28 108 108 106 107 89,000
2000/06/27 105 105 104 105 81,000
2000/06/26 108 108 105 106 42,000
2000/06/23 104 106 103 104 113,000
2000/06/22 105 105 103 104 48,000
2000/06/21 106 106 103 105 64,000
2000/06/20 103 107 103 107 66,000
2000/06/19 105 105 100 105 111,000
2000/06/16 106 108 102 106 140,000
2000/06/15 109 109 106 106 139,000
2000/06/14 114 114 106 109 302,000
2000/06/13 110 113 110 112 200,000
2000/06/12 110 110 107 110 140,000
2000/06/09 106 108 105 107 156,000
2000/06/08 101 107 101 105 271,000
2000/06/07 100 104 99 101 83,000
2000/06/06 103 103 98 99 110,000
2000/06/05 98 99 97 99 100,000
2000/06/02 97 99 96 96 74,000
2000/06/01 98 99 96 99 67,000
2000/05/31 99 99 96 99 48,000
2000/05/30 100 100 96 96 171,000
2000/05/29 100 103 98 100 121,000
2000/05/26 103 103 99 102 173,000
2000/05/25 105 115 101 105 312,000
2000/05/24 98 105 97 105 252,000
2000/05/23 100 102 97 100 110,000
2000/05/22 102 102 100 100 112,000
2000/05/19 100 102 100 102 61,000
2000/05/18 100 103 100 101 190,000
2000/05/17 114 114 101 105 329,000
2000/05/16 106 115 103 113 759,000
2000/05/15 107 107 96 101 197,000
2000/05/12 94 98 94 97 63,000
2000/05/11 97 97 93 94 90,000
2000/05/10 95 98 93 96 47,000
2000/05/09 92 95 92 93 60,000
2000/05/08 95 97 94 95 74,000
2000/05/02 97 97 91 93 76,000
2000/05/01 89 98 89 97 138,000
2000/04/28 93 93 89 89 230,000
2000/04/27 93 95 93 93 86,000
2000/04/26 101 101 93 98 77,000
2000/04/25 103 103 95 96 101,000
2000/04/24 94 105 93 97 123,000
2000/04/21 95 98 95 95 85,000
2000/04/20 95 100 95 95 99,000
2000/04/19 99 100 95 99 149,000
2000/04/18 102 105 96 100 149,000
2000/04/17 101 101 92 101 186,000
2000/04/14 109 109 105 108 111,000
2000/04/13 110 110 105 108 110,000
2000/04/12 105 110 105 110 155,000
2000/04/11 107 108 106 107 104,000
2000/04/10 109 110 107 108 71,000
2000/04/07 115 115 107 108 524,000
2000/04/06 100 117 100 112 990,000
2000/04/05 98 100 96 100 134,000
2000/04/04 96 99 96 98 91,000
2000/04/03 97 98 96 96 73,000
2000/03/31 99 99 96 97 110,000
2000/03/30 99 100 99 99 134,000
2000/03/29 97 100 97 99 74,000
2000/03/28 100 100 97 99 51,000
2000/03/27 100 100 97 97 75,000
2000/03/24 97 97 94 97 112,000
2000/03/23 95 96 94 95 112,000
2000/03/22 97 97 93 95 71,000
2000/03/21 98 98 96 98 54,000
2000/03/17 98 98 92 98 110,000
2000/03/16 98 100 96 100 95,000
2000/03/15 102 102 90 98 177,000
2000/03/14 104 104 100 102 82,000
2000/03/13 103 103 95 99 164,000
2000/03/10 94 98 94 98 212,000
2000/03/09 90 95 90 95 55,000
2000/03/08 92 95 92 93 81,000
2000/03/07 92 95 92 95 95,000
2000/03/06 91 93 91 91 75,000
2000/03/03 92 93 88 91 97,000
2000/03/02 89 94 87 93 173,000
2000/03/01 91 94 87 93 89,000
2000/02/29 92 92 87 90 141,000
2000/02/28 98 98 90 91 43,000
2000/02/25 100 100 87 95 89,000
2000/02/24 88 92 86 86 60,000
2000/02/23 86 90 85 86 101,000
2000/02/22 88 90 86 86 89,000
2000/02/21 90 90 88 88 212,000
2000/02/18 92 92 90 90 88,000
2000/02/17 90 91 90 90 96,000
2000/02/16 89 91 89 91 165,000
2000/02/15 97 100 89 90 325,000
2000/02/14 103 103 97 98 151,000
2000/02/10 98 99 97 98 261,000
2000/02/09 98 100 98 100 92,000
2000/02/08 100 100 98 98 113,000
2000/02/07 100 104 98 98 111,000
2000/02/04 98 110 97 100 89,000
2000/02/03 100 101 98 99 85,000
2000/02/02 101 102 100 102 105,000
2000/02/01 104 105 102 102 47,000
2000/01/31 103 105 102 104 57,000
2000/01/28 106 107 103 103 140,000
2000/01/27 110 110 107 107 68,000
2000/01/26 110 113 108 113 86,000
2000/01/25 115 115 108 109 91,000
2000/01/24 113 115 106 115 63,000
2000/01/21 105 107 105 107 129,000
2000/01/20 113 114 108 108 140,000
2000/01/19 115 116 112 112 167,000
2000/01/18 118 118 115 116 295,000
2000/01/17 107 120 105 113 311,000
2000/01/14 98 103 97 103 278,000
2000/01/13 93 96 91 96 134,000
2000/01/12 97 97 94 94 81,000
2000/01/11 98 98 95 97 136,000
2000/01/07 91 98 90 96 100,000
2000/01/06 95 96 91 93 114,000
2000/01/05 91 98 90 95 133,000
2000/01/04 91 94 91 91 97,000

このページの先頭へ