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 |
|---|---|---|---|---|---|
| 2003/12/30 | 115 | 116 | 113 | 114 | 840,000 |
| 2003/12/29 | 112 | 115 | 111 | 113 | 2,258,000 |
| 2003/12/26 | 109 | 111 | 107 | 109 | 1,685,000 |
| 2003/12/25 | 104 | 109 | 103 | 108 | 1,607,000 |
| 2003/12/24 | 104 | 105 | 103 | 103 | 1,470,000 |
| 2003/12/22 | 106 | 108 | 104 | 104 | 2,160,000 |
| 2003/12/19 | 111 | 113 | 108 | 108 | 1,467,000 |
| 2003/12/18 | 113 | 114 | 111 | 111 | 1,090,000 |
| 2003/12/17 | 112 | 114 | 111 | 114 | 1,255,000 |
| 2003/12/16 | 113 | 113 | 111 | 112 | 1,231,000 |
| 2003/12/15 | 116 | 117 | 113 | 115 | 2,157,000 |
| 2003/12/12 | 110 | 116 | 110 | 113 | 3,678,000 |
| 2003/12/11 | 112 | 113 | 108 | 109 | 1,911,000 |
| 2003/12/10 | 116 | 116 | 110 | 110 | 2,740,000 |
| 2003/12/09 | 115 | 118 | 113 | 116 | 2,768,000 |
| 2003/12/08 | 115 | 117 | 113 | 113 | 2,200,000 |
| 2003/12/05 | 118 | 118 | 115 | 116 | 4,185,000 |
| 2003/12/04 | 119 | 123 | 117 | 119 | 23,919,000 |
| 2003/12/03 | 101 | 117 | 100 | 112 | 11,728,000 |
| 2003/12/02 | 105 | 105 | 101 | 102 | 1,065,000 |
| 2003/12/01 | 98 | 104 | 96 | 104 | 942,000 |
| 2003/11/28 | 107 | 107 | 101 | 103 | 1,656,000 |
| 2003/11/27 | 102 | 109 | 101 | 108 | 4,457,000 |
| 2003/11/26 | 101 | 101 | 99 | 99 | 787,000 |
| 2003/11/25 | 102 | 102 | 98 | 101 | 956,000 |
| 2003/11/21 | 92 | 98 | 92 | 96 | 1,453,000 |
| 2003/11/20 | 94 | 95 | 92 | 93 | 901,000 |
| 2003/11/19 | 90 | 94 | 88 | 92 | 1,663,000 |
| 2003/11/18 | 89 | 94 | 88 | 93 | 2,760,000 |
| 2003/11/17 | 101 | 102 | 93 | 95 | 1,958,000 |
| 2003/11/14 | 109 | 110 | 105 | 106 | 1,203,000 |
| 2003/11/13 | 111 | 113 | 108 | 108 | 1,119,000 |
| 2003/11/12 | 107 | 111 | 107 | 108 | 1,168,000 |
| 2003/11/11 | 117 | 118 | 103 | 110 | 3,050,000 |
| 2003/11/10 | 124 | 124 | 120 | 121 | 2,443,000 |
| 2003/11/07 | 122 | 128 | 119 | 121 | 8,409,000 |
| 2003/11/06 | 121 | 122 | 119 | 119 | 830,000 |
| 2003/11/05 | 124 | 125 | 120 | 121 | 1,533,000 |
| 2003/11/04 | 126 | 128 | 124 | 125 | 1,370,000 |
| 2003/10/31 | 134 | 135 | 123 | 125 | 3,572,000 |
| 2003/10/30 | 127 | 133 | 126 | 133 | 2,603,000 |
| 2003/10/29 | 127 | 127 | 125 | 125 | 1,055,000 |
| 2003/10/28 | 123 | 128 | 123 | 126 | 1,553,000 |
| 2003/10/27 | 127 | 127 | 123 | 124 | 951,000 |
| 2003/10/24 | 124 | 127 | 123 | 123 | 1,354,000 |
| 2003/10/23 | 128 | 130 | 122 | 126 | 1,580,000 |
| 2003/10/22 | 137 | 137 | 131 | 132 | 1,425,000 |
| 2003/10/21 | 138 | 139 | 134 | 136 | 5,491,000 |
| 2003/10/20 | 133 | 136 | 132 | 133 | 2,440,000 |
| 2003/10/17 | 133 | 133 | 131 | 132 | 1,019,000 |
| 2003/10/16 | 136 | 136 | 131 | 132 | 1,966,000 |
| 2003/10/15 | 131 | 136 | 129 | 134 | 3,390,000 |
| 2003/10/14 | 133 | 133 | 129 | 130 | 1,475,000 |
| 2003/10/10 | 128 | 133 | 128 | 133 | 2,690,000 |
| 2003/10/09 | 129 | 129 | 126 | 128 | 1,440,000 |
| 2003/10/08 | 134 | 134 | 128 | 130 | 4,996,000 |
| 2003/10/07 | 135 | 139 | 133 | 136 | 9,464,000 |
| 2003/10/06 | 132 | 138 | 130 | 136 | 11,022,000 |
| 2003/10/03 | 126 | 127 | 123 | 124 | 2,402,000 |
| 2003/10/02 | 121 | 125 | 120 | 125 | 2,124,000 |
| 2003/10/01 | 122 | 124 | 119 | 120 | 1,552,000 |
| 2003/09/30 | 125 | 127 | 122 | 124 | 390,000 |
| 2003/09/29 | 126 | 127 | 124 | 125 | 667,000 |
| 2003/09/26 | 118 | 128 | 118 | 125 | 2,002,000 |
| 2003/09/25 | 120 | 121 | 117 | 119 | 1,293,000 |
| 2003/09/24 | 124 | 128 | 120 | 124 | 2,596,000 |
| 2003/09/22 | 128 | 133 | 124 | 124 | 2,441,000 |
| 2003/09/19 | 136 | 138 | 133 | 133 | 1,680,000 |
| 2003/09/18 | 137 | 137 | 133 | 136 | 1,898,000 |
| 2003/09/17 | 140 | 141 | 137 | 137 | 2,066,000 |
| 2003/09/16 | 140 | 141 | 138 | 139 | 1,331,000 |
| 2003/09/12 | 141 | 142 | 139 | 141 | 1,217,000 |
| 2003/09/11 | 141 | 142 | 139 | 139 | 1,570,000 |
| 2003/09/10 | 142 | 145 | 141 | 144 | 1,817,000 |
| 2003/09/09 | 139 | 144 | 138 | 143 | 2,548,000 |
| 2003/09/08 | 142 | 144 | 140 | 140 | 1,344,000 |
| 2003/09/05 | 141 | 146 | 140 | 142 | 4,694,000 |
| 2003/09/04 | 140 | 142 | 138 | 138 | 1,736,000 |
| 2003/09/03 | 145 | 146 | 138 | 139 | 2,554,000 |
| 2003/09/02 | 143 | 149 | 142 | 146 | 4,659,000 |
| 2003/09/01 | 145 | 146 | 140 | 142 | 3,088,000 |
| 2003/08/29 | 146 | 147 | 142 | 145 | 2,496,000 |
| 2003/08/28 | 147 | 148 | 143 | 146 | 4,748,000 |
| 2003/08/27 | 144 | 154 | 142 | 142 | 22,790,000 |
| 2003/08/26 | 133 | 137 | 132 | 134 | 3,032,000 |
| 2003/08/25 | 129 | 134 | 128 | 132 | 3,289,000 |
| 2003/08/22 | 132 | 133 | 126 | 127 | 2,035,000 |
| 2003/08/21 | 131 | 133 | 131 | 132 | 1,812,000 |
| 2003/08/20 | 133 | 137 | 130 | 135 | 3,418,000 |
| 2003/08/19 | 134 | 141 | 130 | 135 | 13,496,000 |
| 2003/08/18 | 123 | 128 | 122 | 127 | 11,719,000 |
| 2003/08/15 | 118 | 121 | 115 | 119 | 7,247,000 |
| 2003/08/14 | 113 | 117 | 113 | 116 | 4,134,000 |
| 2003/08/13 | 113 | 114 | 112 | 112 | 997,000 |
| 2003/08/12 | 112 | 115 | 111 | 112 | 2,110,000 |
| 2003/08/11 | 110 | 113 | 109 | 111 | 1,244,000 |
| 2003/08/08 | 110 | 114 | 110 | 110 | 1,447,000 |
| 2003/08/07 | 113 | 114 | 109 | 110 | 2,039,000 |
| 2003/08/06 | 113 | 117 | 112 | 114 | 4,189,000 |
| 2003/08/05 | 112 | 117 | 108 | 116 | 4,253,000 |
| 2003/08/04 | 118 | 118 | 112 | 112 | 4,485,000 |
| 2003/08/01 | 115 | 121 | 114 | 119 | 15,950,000 |
| 2003/07/31 | 109 | 122 | 109 | 115 | 27,037,000 |
| 2003/07/30 | 99 | 107 | 98 | 106 | 5,320,000 |
| 2003/07/29 | 100 | 101 | 98 | 99 | 863,000 |
| 2003/07/28 | 101 | 101 | 98 | 100 | 1,478,000 |
| 2003/07/25 | 99 | 99 | 97 | 97 | 726,000 |
| 2003/07/24 | 100 | 101 | 97 | 98 | 2,364,000 |
| 2003/07/23 | 98 | 102 | 97 | 102 | 1,275,000 |
| 2003/07/22 | 99 | 99 | 96 | 97 | 600,000 |
| 2003/07/18 | 95 | 101 | 93 | 100 | 2,769,000 |
| 2003/07/17 | 107 | 108 | 96 | 98 | 3,264,000 |
| 2003/07/16 | 116 | 116 | 109 | 111 | 4,635,000 |
| 2003/07/15 | 106 | 121 | 106 | 117 | 15,019,000 |
| 2003/07/14 | 104 | 105 | 103 | 105 | 665,000 |
| 2003/07/11 | 106 | 107 | 104 | 104 | 387,000 |
| 2003/07/10 | 108 | 108 | 106 | 107 | 742,000 |
| 2003/07/09 | 107 | 109 | 107 | 107 | 1,021,000 |
| 2003/07/08 | 108 | 108 | 105 | 108 | 1,559,000 |
| 2003/07/07 | 109 | 112 | 107 | 108 | 1,961,000 |
| 2003/07/04 | 105 | 107 | 103 | 107 | 992,000 |
| 2003/07/03 | 109 | 110 | 106 | 106 | 1,744,000 |
| 2003/07/02 | 109 | 110 | 108 | 109 | 1,394,000 |
| 2003/07/01 | 110 | 110 | 108 | 108 | 1,501,000 |
| 2003/06/30 | 111 | 111 | 110 | 110 | 1,149,000 |
| 2003/06/27 | 110 | 111 | 109 | 111 | 1,265,000 |
| 2003/06/26 | 108 | 110 | 107 | 110 | 2,096,000 |
| 2003/06/25 | 109 | 112 | 108 | 111 | 2,632,000 |
| 2003/06/24 | 108 | 110 | 106 | 107 | 1,403,000 |
| 2003/06/23 | 108 | 113 | 107 | 111 | 2,671,000 |
| 2003/06/20 | 108 | 109 | 107 | 108 | 1,158,000 |
| 2003/06/19 | 109 | 111 | 108 | 110 | 1,220,000 |
| 2003/06/18 | 110 | 113 | 108 | 109 | 2,507,000 |
| 2003/06/17 | 112 | 116 | 107 | 108 | 9,819,000 |
| 2003/06/16 | 100 | 105 | 100 | 104 | 3,229,000 |
| 2003/06/13 | 100 | 101 | 98 | 99 | 1,170,000 |
| 2003/06/12 | 103 | 105 | 97 | 99 | 3,889,000 |
| 2003/06/11 | 102 | 107 | 97 | 98 | 6,364,000 |
| 2003/06/10 | 94 | 101 | 91 | 101 | 5,827,000 |
| 2003/06/09 | 92 | 98 | 92 | 94 | 2,870,000 |
| 2003/06/06 | 93 | 94 | 90 | 92 | 1,032,000 |
| 2003/06/05 | 89 | 93 | 87 | 93 | 1,680,000 |
| 2003/06/04 | 90 | 90 | 88 | 88 | 288,000 |
| 2003/06/03 | 91 | 91 | 89 | 90 | 246,000 |
| 2003/06/02 | 89 | 91 | 88 | 90 | 475,000 |
| 2003/05/30 | 88 | 89 | 87 | 87 | 161,000 |
| 2003/05/29 | 89 | 89 | 86 | 88 | 424,000 |
| 2003/05/28 | 89 | 90 | 88 | 89 | 235,000 |
| 2003/05/27 | 90 | 92 | 89 | 89 | 240,000 |
| 2003/05/26 | 92 | 92 | 90 | 90 | 234,000 |
| 2003/05/23 | 92 | 92 | 90 | 90 | 251,000 |
| 2003/05/22 | 93 | 93 | 90 | 91 | 303,000 |
| 2003/05/21 | 92 | 93 | 91 | 91 | 429,000 |
| 2003/05/20 | 89 | 91 | 89 | 91 | 758,000 |
| 2003/05/19 | 88 | 91 | 85 | 89 | 1,013,000 |
| 2003/05/16 | 92 | 97 | 90 | 91 | 2,642,000 |
| 2003/05/15 | 91 | 94 | 88 | 91 | 1,464,000 |
| 2003/05/14 | 84 | 91 | 84 | 90 | 897,000 |
| 2003/05/13 | 85 | 85 | 83 | 84 | 261,000 |
| 2003/05/12 | 83 | 84 | 83 | 84 | 134,000 |
| 2003/05/09 | 82 | 83 | 81 | 83 | 221,000 |
| 2003/05/08 | 84 | 84 | 82 | 82 | 129,000 |
| 2003/05/07 | 86 | 86 | 83 | 84 | 196,000 |
| 2003/05/06 | 84 | 85 | 83 | 84 | 222,000 |
| 2003/05/02 | 83 | 84 | 82 | 83 | 226,000 |
| 2003/05/01 | 80 | 86 | 79 | 85 | 989,000 |
| 2003/04/30 | 75 | 82 | 75 | 78 | 864,000 |
| 2003/04/28 | 84 | 84 | 72 | 76 | 732,000 |
| 2003/04/25 | 85 | 85 | 83 | 83 | 269,000 |
| 2003/04/24 | 84 | 85 | 83 | 84 | 465,000 |
| 2003/04/23 | 89 | 89 | 84 | 87 | 458,000 |
| 2003/04/22 | 92 | 93 | 86 | 86 | 1,688,000 |
| 2003/04/21 | 86 | 91 | 84 | 89 | 1,588,000 |
| 2003/04/18 | 83 | 86 | 83 | 84 | 262,000 |
| 2003/04/17 | 84 | 84 | 82 | 84 | 195,000 |
| 2003/04/16 | 84 | 85 | 83 | 85 | 250,000 |
| 2003/04/15 | 81 | 84 | 81 | 83 | 244,000 |
| 2003/04/14 | 87 | 88 | 81 | 84 | 575,000 |
| 2003/04/11 | 84 | 86 | 84 | 86 | 414,000 |
| 2003/04/10 | 86 | 87 | 83 | 83 | 654,000 |
| 2003/04/09 | 90 | 91 | 84 | 85 | 1,169,000 |
| 2003/04/08 | 86 | 93 | 85 | 91 | 3,088,000 |
| 2003/04/07 | 89 | 89 | 84 | 85 | 2,794,000 |
| 2003/04/04 | 75 | 86 | 75 | 86 | 6,106,000 |
| 2003/04/03 | 75 | 75 | 72 | 73 | 246,000 |
| 2003/04/02 | 76 | 77 | 72 | 75 | 514,000 |
| 2003/04/01 | 72 | 74 | 72 | 73 | 106,000 |
| 2003/03/31 | 73 | 74 | 72 | 73 | 246,000 |
| 2003/03/28 | 78 | 78 | 74 | 75 | 599,000 |
| 2003/03/27 | 71 | 78 | 70 | 76 | 1,195,000 |
| 2003/03/26 | 70 | 71 | 69 | 71 | 373,000 |
| 2003/03/25 | 70 | 71 | 67 | 71 | 704,000 |
| 2003/03/24 | 72 | 73 | 70 | 72 | 407,000 |
| 2003/03/20 | 70 | 72 | 69 | 72 | 255,000 |
| 2003/03/19 | 72 | 72 | 68 | 69 | 201,000 |
| 2003/03/18 | 70 | 75 | 70 | 70 | 597,000 |
| 2003/03/17 | 71 | 71 | 67 | 67 | 328,000 |
| 2003/03/14 | 74 | 75 | 72 | 72 | 424,000 |
| 2003/03/13 | 73 | 76 | 71 | 73 | 389,000 |
| 2003/03/12 | 69 | 73 | 69 | 72 | 272,000 |
| 2003/03/11 | 68 | 72 | 65 | 71 | 550,000 |
| 2003/03/10 | 70 | 72 | 68 | 69 | 485,000 |
| 2003/03/07 | 79 | 82 | 73 | 75 | 1,460,000 |
| 2003/03/06 | 78 | 82 | 77 | 78 | 1,569,000 |
| 2003/03/05 | 77 | 77 | 75 | 77 | 214,000 |
| 2003/03/04 | 79 | 79 | 76 | 77 | 336,000 |
| 2003/03/03 | 76 | 80 | 74 | 79 | 747,000 |
| 2003/02/28 | 72 | 73 | 71 | 73 | 230,000 |
| 2003/02/27 | 71 | 72 | 70 | 72 | 332,000 |
| 2003/02/26 | 72 | 74 | 71 | 74 | 221,000 |
| 2003/02/25 | 76 | 76 | 72 | 73 | 521,000 |
| 2003/02/24 | 76 | 78 | 76 | 78 | 244,000 |
| 2003/02/21 | 80 | 80 | 77 | 78 | 630,000 |
| 2003/02/20 | 78 | 83 | 77 | 80 | 2,006,000 |
| 2003/02/19 | 76 | 79 | 76 | 76 | 409,000 |
| 2003/02/18 | 77 | 77 | 75 | 76 | 539,000 |
| 2003/02/17 | 79 | 80 | 77 | 77 | 356,000 |
| 2003/02/14 | 79 | 81 | 79 | 79 | 776,000 |
| 2003/02/13 | 79 | 82 | 78 | 80 | 1,540,000 |
| 2003/02/12 | 74 | 79 | 74 | 78 | 2,035,000 |
| 2003/02/10 | 72 | 73 | 72 | 73 | 459,000 |
| 2003/02/07 | 74 | 75 | 71 | 72 | 642,000 |
| 2003/02/06 | 73 | 75 | 71 | 73 | 1,774,000 |
| 2003/02/05 | 68 | 74 | 68 | 72 | 2,319,000 |
| 2003/02/04 | 69 | 69 | 66 | 68 | 424,000 |
| 2003/02/03 | 68 | 69 | 67 | 67 | 210,000 |
| 2003/01/31 | 68 | 68 | 66 | 67 | 351,000 |
| 2003/01/30 | 68 | 69 | 67 | 67 | 338,000 |
| 2003/01/29 | 67 | 72 | 67 | 67 | 1,755,000 |
| 2003/01/28 | 65 | 68 | 65 | 67 | 413,000 |
| 2003/01/27 | 67 | 68 | 66 | 67 | 610,000 |
| 2003/01/24 | 70 | 70 | 67 | 68 | 549,000 |
| 2003/01/23 | 70 | 72 | 67 | 69 | 902,000 |
| 2003/01/22 | 70 | 75 | 70 | 71 | 2,142,000 |
| 2003/01/21 | 68 | 73 | 68 | 69 | 2,440,000 |
| 2003/01/20 | 65 | 68 | 65 | 67 | 870,000 |
| 2003/01/17 | 68 | 68 | 65 | 65 | 695,000 |
| 2003/01/16 | 67 | 68 | 64 | 68 | 787,000 |
| 2003/01/15 | 66 | 68 | 64 | 68 | 1,143,000 |
| 2003/01/14 | 63 | 70 | 62 | 66 | 2,753,000 |
| 2003/01/10 | 57 | 60 | 56 | 60 | 598,000 |
| 2003/01/09 | 58 | 58 | 57 | 57 | 306,000 |
| 2003/01/08 | 60 | 61 | 59 | 59 | 188,000 |
| 2003/01/07 | 62 | 63 | 59 | 59 | 320,000 |
| 2003/01/06 | 61 | 61 | 59 | 61 | 121,000 |