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 |
|---|---|---|---|---|---|
| 2006/12/29 | 180 | 181 | 179 | 179 | 754,000 |
| 2006/12/28 | 180 | 181 | 178 | 181 | 1,582,000 |
| 2006/12/27 | 179 | 180 | 177 | 179 | 1,138,000 |
| 2006/12/26 | 174 | 180 | 174 | 180 | 2,232,000 |
| 2006/12/25 | 177 | 178 | 174 | 174 | 1,297,000 |
| 2006/12/22 | 181 | 181 | 176 | 178 | 2,077,000 |
| 2006/12/21 | 182 | 184 | 181 | 181 | 1,128,000 |
| 2006/12/20 | 180 | 184 | 180 | 184 | 2,177,000 |
| 2006/12/19 | 181 | 182 | 180 | 180 | 1,886,000 |
| 2006/12/18 | 183 | 184 | 182 | 184 | 1,229,000 |
| 2006/12/15 | 183 | 185 | 182 | 183 | 2,302,000 |
| 2006/12/14 | 184 | 184 | 182 | 184 | 1,597,000 |
| 2006/12/13 | 181 | 183 | 180 | 182 | 1,447,000 |
| 2006/12/12 | 184 | 185 | 181 | 182 | 1,752,000 |
| 2006/12/11 | 182 | 185 | 181 | 184 | 1,458,000 |
| 2006/12/08 | 184 | 185 | 181 | 181 | 1,629,000 |
| 2006/12/07 | 187 | 187 | 184 | 185 | 1,311,000 |
| 2006/12/06 | 183 | 187 | 183 | 186 | 2,015,000 |
| 2006/12/05 | 188 | 190 | 182 | 183 | 2,273,000 |
| 2006/12/04 | 186 | 189 | 184 | 187 | 2,465,000 |
| 2006/12/01 | 184 | 188 | 183 | 188 | 2,509,000 |
| 2006/11/30 | 183 | 186 | 183 | 185 | 2,974,000 |
| 2006/11/29 | 181 | 182 | 178 | 182 | 2,363,000 |
| 2006/11/28 | 173 | 179 | 172 | 179 | 2,725,000 |
| 2006/11/27 | 170 | 177 | 169 | 177 | 3,036,000 |
| 2006/11/24 | 172 | 172 | 168 | 172 | 2,650,000 |
| 2006/11/22 | 167 | 174 | 165 | 174 | 3,277,000 |
| 2006/11/21 | 170 | 171 | 165 | 166 | 2,689,000 |
| 2006/11/20 | 177 | 177 | 166 | 168 | 3,046,000 |
| 2006/11/17 | 179 | 180 | 175 | 176 | 2,234,000 |
| 2006/11/16 | 183 | 184 | 178 | 178 | 1,706,000 |
| 2006/11/15 | 186 | 186 | 182 | 182 | 1,784,000 |
| 2006/11/14 | 181 | 184 | 180 | 183 | 2,834,000 |
| 2006/11/13 | 180 | 180 | 177 | 178 | 1,826,000 |
| 2006/11/10 | 179 | 183 | 178 | 179 | 2,641,000 |
| 2006/11/09 | 184 | 185 | 179 | 182 | 5,249,000 |
| 2006/11/08 | 191 | 193 | 184 | 184 | 4,797,000 |
| 2006/11/07 | 193 | 194 | 191 | 191 | 1,891,000 |
| 2006/11/06 | 189 | 191 | 187 | 190 | 1,736,000 |
| 2006/11/02 | 193 | 194 | 189 | 190 | 2,872,000 |
| 2006/11/01 | 192 | 196 | 190 | 196 | 2,990,000 |
| 2006/10/31 | 192 | 195 | 192 | 193 | 1,690,000 |
| 2006/10/30 | 196 | 198 | 192 | 194 | 3,092,000 |
| 2006/10/27 | 203 | 203 | 199 | 200 | 1,820,000 |
| 2006/10/26 | 201 | 204 | 200 | 203 | 2,868,000 |
| 2006/10/25 | 200 | 202 | 198 | 199 | 2,598,000 |
| 2006/10/24 | 204 | 205 | 198 | 198 | 5,434,000 |
| 2006/10/23 | 195 | 200 | 194 | 200 | 4,659,000 |
| 2006/10/20 | 192 | 197 | 191 | 195 | 6,341,000 |
| 2006/10/19 | 191 | 192 | 190 | 192 | 2,452,000 |
| 2006/10/18 | 189 | 190 | 186 | 190 | 1,998,000 |
| 2006/10/17 | 193 | 193 | 189 | 191 | 1,934,000 |
| 2006/10/16 | 191 | 192 | 188 | 192 | 4,073,000 |
| 2006/10/13 | 181 | 187 | 181 | 186 | 4,654,000 |
| 2006/10/12 | 175 | 180 | 174 | 179 | 3,002,000 |
| 2006/10/11 | 182 | 187 | 175 | 175 | 5,537,000 |
| 2006/10/10 | 185 | 187 | 182 | 183 | 3,560,000 |
| 2006/10/06 | 189 | 189 | 185 | 187 | 2,014,000 |
| 2006/10/05 | 192 | 194 | 189 | 190 | 2,714,000 |
| 2006/10/04 | 196 | 197 | 188 | 188 | 3,046,000 |
| 2006/10/03 | 195 | 196 | 193 | 195 | 1,615,000 |
| 2006/10/02 | 196 | 199 | 195 | 196 | 2,440,000 |
| 2006/09/29 | 197 | 199 | 195 | 195 | 3,232,000 |
| 2006/09/28 | 192 | 197 | 191 | 196 | 3,294,000 |
| 2006/09/27 | 187 | 193 | 185 | 191 | 4,100,000 |
| 2006/09/26 | 186 | 188 | 184 | 184 | 1,289,000 |
| 2006/09/25 | 188 | 190 | 184 | 187 | 2,538,000 |
| 2006/09/22 | 192 | 195 | 191 | 192 | 2,226,000 |
| 2006/09/21 | 201 | 201 | 191 | 195 | 3,818,000 |
| 2006/09/20 | 197 | 199 | 194 | 196 | 3,715,000 |
| 2006/09/19 | 198 | 203 | 198 | 200 | 3,762,000 |
| 2006/09/15 | 203 | 203 | 195 | 197 | 6,406,000 |
| 2006/09/14 | 206 | 209 | 203 | 205 | 4,290,000 |
| 2006/09/13 | 213 | 214 | 203 | 204 | 5,560,000 |
| 2006/09/12 | 217 | 219 | 209 | 210 | 7,308,000 |
| 2006/09/11 | 218 | 224 | 216 | 217 | 14,963,000 |
| 2006/09/08 | 214 | 218 | 213 | 216 | 9,443,000 |
| 2006/09/07 | 208 | 215 | 208 | 215 | 8,119,000 |
| 2006/09/06 | 217 | 218 | 211 | 212 | 7,382,000 |
| 2006/09/05 | 213 | 220 | 212 | 217 | 16,414,000 |
| 2006/09/04 | 206 | 215 | 205 | 214 | 21,295,000 |
| 2006/09/01 | 198 | 204 | 197 | 203 | 3,817,000 |
| 2006/08/31 | 197 | 200 | 195 | 199 | 2,494,000 |
| 2006/08/30 | 199 | 199 | 194 | 196 | 3,640,000 |
| 2006/08/29 | 199 | 201 | 195 | 198 | 2,723,000 |
| 2006/08/28 | 203 | 204 | 195 | 197 | 3,296,000 |
| 2006/08/25 | 202 | 208 | 201 | 203 | 7,987,000 |
| 2006/08/24 | 204 | 205 | 201 | 202 | 2,378,000 |
| 2006/08/23 | 207 | 208 | 203 | 204 | 5,647,000 |
| 2006/08/22 | 200 | 206 | 199 | 205 | 7,537,000 |
| 2006/08/21 | 200 | 203 | 198 | 200 | 4,398,000 |
| 2006/08/18 | 198 | 201 | 197 | 200 | 3,838,000 |
| 2006/08/17 | 203 | 204 | 198 | 199 | 4,643,000 |
| 2006/08/16 | 199 | 202 | 197 | 201 | 6,925,000 |
| 2006/08/15 | 192 | 197 | 191 | 196 | 5,542,000 |
| 2006/08/14 | 188 | 191 | 188 | 191 | 2,070,000 |
| 2006/08/11 | 190 | 192 | 188 | 190 | 1,811,000 |
| 2006/08/10 | 186 | 192 | 186 | 190 | 3,632,000 |
| 2006/08/09 | 182 | 188 | 181 | 188 | 4,567,000 |
| 2006/08/08 | 180 | 187 | 179 | 185 | 2,405,000 |
| 2006/08/07 | 188 | 190 | 181 | 182 | 2,341,000 |
| 2006/08/04 | 194 | 194 | 188 | 190 | 1,851,000 |
| 2006/08/03 | 197 | 197 | 191 | 193 | 5,296,000 |
| 2006/08/02 | 187 | 196 | 187 | 195 | 4,286,000 |
| 2006/08/01 | 188 | 193 | 187 | 189 | 4,241,000 |
| 2006/07/31 | 188 | 193 | 188 | 190 | 6,434,000 |
| 2006/07/28 | 174 | 186 | 172 | 184 | 10,404,000 |
| 2006/07/27 | 172 | 176 | 170 | 173 | 3,844,000 |
| 2006/07/26 | 172 | 179 | 170 | 174 | 5,962,000 |
| 2006/07/25 | 176 | 177 | 171 | 171 | 2,347,000 |
| 2006/07/24 | 171 | 173 | 168 | 171 | 2,609,000 |
| 2006/07/21 | 175 | 178 | 173 | 176 | 3,387,000 |
| 2006/07/20 | 173 | 180 | 173 | 180 | 6,149,000 |
| 2006/07/19 | 172 | 174 | 164 | 166 | 5,805,000 |
| 2006/07/18 | 180 | 181 | 167 | 168 | 4,769,000 |
| 2006/07/14 | 182 | 188 | 182 | 186 | 3,772,000 |
| 2006/07/13 | 194 | 198 | 189 | 191 | 3,713,000 |
| 2006/07/12 | 202 | 203 | 198 | 198 | 3,142,000 |
| 2006/07/11 | 206 | 207 | 200 | 200 | 2,854,000 |
| 2006/07/10 | 200 | 207 | 199 | 207 | 3,137,000 |
| 2006/07/07 | 210 | 210 | 203 | 203 | 2,458,000 |
| 2006/07/06 | 210 | 212 | 207 | 208 | 3,162,000 |
| 2006/07/05 | 210 | 215 | 209 | 210 | 4,892,000 |
| 2006/07/04 | 213 | 215 | 212 | 213 | 2,339,000 |
| 2006/07/03 | 208 | 215 | 207 | 215 | 4,041,000 |
| 2006/06/30 | 212 | 212 | 207 | 207 | 1,717,000 |
| 2006/06/29 | 207 | 208 | 205 | 207 | 2,356,000 |
| 2006/06/28 | 205 | 208 | 204 | 206 | 1,811,000 |
| 2006/06/27 | 211 | 213 | 207 | 209 | 2,994,000 |
| 2006/06/26 | 208 | 213 | 207 | 211 | 3,103,000 |
| 2006/06/23 | 208 | 211 | 204 | 210 | 4,392,000 |
| 2006/06/22 | 212 | 213 | 208 | 210 | 8,035,000 |
| 2006/06/21 | 215 | 216 | 206 | 208 | 6,563,000 |
| 2006/06/20 | 218 | 221 | 211 | 213 | 11,233,000 |
| 2006/06/19 | 208 | 218 | 207 | 218 | 13,116,000 |
| 2006/06/16 | 201 | 207 | 198 | 207 | 8,715,000 |
| 2006/06/15 | 197 | 198 | 191 | 194 | 4,058,000 |
| 2006/06/14 | 182 | 193 | 182 | 189 | 7,699,000 |
| 2006/06/13 | 188 | 194 | 184 | 185 | 4,180,000 |
| 2006/06/12 | 180 | 193 | 178 | 192 | 6,766,000 |
| 2006/06/09 | 184 | 187 | 176 | 183 | 7,316,000 |
| 2006/06/08 | 191 | 192 | 178 | 180 | 8,398,000 |
| 2006/06/07 | 195 | 205 | 192 | 194 | 8,513,000 |
| 2006/06/06 | 195 | 197 | 192 | 197 | 5,753,000 |
| 2006/06/05 | 193 | 204 | 190 | 200 | 8,024,000 |
| 2006/06/02 | 194 | 197 | 171 | 194 | 12,341,000 |
| 2006/06/01 | 210 | 211 | 190 | 192 | 9,064,000 |
| 2006/05/31 | 212 | 215 | 205 | 208 | 4,878,000 |
| 2006/05/30 | 218 | 219 | 212 | 217 | 2,980,000 |
| 2006/05/29 | 224 | 225 | 217 | 218 | 3,005,000 |
| 2006/05/26 | 216 | 223 | 214 | 223 | 7,624,000 |
| 2006/05/25 | 216 | 216 | 212 | 214 | 3,191,000 |
| 2006/05/24 | 214 | 215 | 207 | 215 | 5,790,000 |
| 2006/05/23 | 213 | 218 | 210 | 210 | 4,735,000 |
| 2006/05/22 | 223 | 228 | 216 | 217 | 6,831,000 |
| 2006/05/19 | 209 | 219 | 208 | 218 | 4,999,000 |
| 2006/05/18 | 204 | 214 | 203 | 210 | 6,968,000 |
| 2006/05/17 | 217 | 221 | 203 | 215 | 7,616,000 |
| 2006/05/16 | 225 | 230 | 212 | 214 | 7,840,000 |
| 2006/05/15 | 224 | 227 | 220 | 223 | 7,234,000 |
| 2006/05/12 | 230 | 230 | 222 | 227 | 10,390,000 |
| 2006/05/11 | 238 | 241 | 232 | 233 | 6,530,000 |
| 2006/05/10 | 240 | 241 | 233 | 236 | 15,356,000 |
| 2006/05/09 | 262 | 270 | 242 | 242 | 22,187,000 |
| 2006/05/08 | 262 | 263 | 259 | 261 | 2,856,000 |
| 2006/05/02 | 258 | 260 | 256 | 260 | 2,450,000 |
| 2006/05/01 | 263 | 267 | 256 | 257 | 7,011,000 |
| 2006/04/28 | 262 | 268 | 259 | 264 | 7,026,000 |
| 2006/04/27 | 258 | 264 | 256 | 262 | 4,457,000 |
| 2006/04/26 | 260 | 263 | 253 | 257 | 7,308,000 |
| 2006/04/25 | 257 | 262 | 256 | 260 | 8,619,000 |
| 2006/04/24 | 261 | 262 | 253 | 254 | 8,909,000 |
| 2006/04/21 | 271 | 275 | 266 | 268 | 8,667,000 |
| 2006/04/20 | 282 | 284 | 275 | 276 | 7,114,000 |
| 2006/04/19 | 293 | 295 | 282 | 283 | 7,581,000 |
| 2006/04/18 | 274 | 289 | 271 | 288 | 10,174,000 |
| 2006/04/17 | 300 | 301 | 281 | 282 | 12,051,000 |
| 2006/04/14 | 305 | 307 | 299 | 302 | 9,120,000 |
| 2006/04/13 | 305 | 310 | 302 | 305 | 14,572,000 |
| 2006/04/12 | 304 | 307 | 302 | 303 | 7,013,000 |
| 2006/04/11 | 312 | 316 | 303 | 306 | 27,908,000 |
| 2006/04/10 | 294 | 311 | 292 | 310 | 32,810,000 |
| 2006/04/07 | 292 | 297 | 292 | 295 | 7,046,000 |
| 2006/04/06 | 295 | 297 | 290 | 292 | 5,609,000 |
| 2006/04/05 | 302 | 303 | 290 | 292 | 11,064,000 |
| 2006/04/04 | 295 | 305 | 292 | 300 | 30,851,000 |
| 2006/04/03 | 289 | 297 | 285 | 295 | 16,814,000 |
| 2006/03/31 | 292 | 298 | 285 | 288 | 24,995,000 |
| 2006/03/30 | 277 | 291 | 272 | 291 | 37,918,000 |
| 2006/03/29 | 270 | 276 | 270 | 274 | 6,055,000 |
| 2006/03/28 | 263 | 271 | 260 | 268 | 3,391,000 |
| 2006/03/27 | 272 | 273 | 262 | 264 | 3,219,000 |
| 2006/03/24 | 273 | 278 | 268 | 270 | 6,490,000 |
| 2006/03/23 | 278 | 280 | 270 | 272 | 14,757,000 |
| 2006/03/22 | 267 | 276 | 265 | 274 | 15,758,000 |
| 2006/03/20 | 261 | 266 | 260 | 265 | 6,297,000 |
| 2006/03/17 | 258 | 263 | 256 | 258 | 4,938,000 |
| 2006/03/16 | 265 | 272 | 256 | 258 | 17,057,000 |
| 2006/03/15 | 250 | 268 | 248 | 266 | 18,166,000 |
| 2006/03/14 | 254 | 255 | 247 | 250 | 3,894,000 |
| 2006/03/13 | 255 | 257 | 252 | 253 | 5,929,000 |
| 2006/03/10 | 247 | 253 | 243 | 252 | 7,231,000 |
| 2006/03/09 | 238 | 247 | 237 | 245 | 3,103,000 |
| 2006/03/08 | 240 | 242 | 235 | 237 | 2,518,000 |
| 2006/03/07 | 244 | 247 | 241 | 241 | 3,447,000 |
| 2006/03/06 | 244 | 248 | 237 | 246 | 8,263,000 |
| 2006/03/03 | 238 | 245 | 235 | 241 | 7,124,000 |
| 2006/03/02 | 256 | 257 | 240 | 243 | 5,896,000 |
| 2006/03/01 | 251 | 259 | 249 | 252 | 9,700,000 |
| 2006/02/28 | 271 | 272 | 251 | 262 | 8,274,000 |
| 2006/02/27 | 273 | 275 | 266 | 269 | 8,931,000 |
| 2006/02/24 | 264 | 267 | 260 | 266 | 11,158,000 |
| 2006/02/23 | 264 | 268 | 261 | 267 | 10,315,000 |
| 2006/02/22 | 253 | 261 | 245 | 259 | 17,437,000 |
| 2006/02/21 | 240 | 251 | 233 | 250 | 15,987,000 |
| 2006/02/20 | 249 | 249 | 225 | 225 | 17,744,000 |
| 2006/02/17 | 266 | 272 | 254 | 255 | 12,268,000 |
| 2006/02/16 | 267 | 273 | 257 | 265 | 11,489,000 |
| 2006/02/15 | 289 | 291 | 267 | 268 | 16,646,000 |
| 2006/02/14 | 262 | 282 | 246 | 282 | 20,882,000 |
| 2006/02/13 | 293 | 293 | 266 | 267 | 14,249,000 |
| 2006/02/10 | 308 | 308 | 285 | 298 | 16,966,000 |
| 2006/02/09 | 324 | 325 | 303 | 306 | 15,443,000 |
| 2006/02/08 | 328 | 333 | 315 | 318 | 13,171,000 |
| 2006/02/07 | 326 | 335 | 326 | 333 | 15,841,000 |
| 2006/02/06 | 330 | 331 | 322 | 324 | 20,323,000 |
| 2006/02/03 | 332 | 339 | 328 | 334 | 15,260,000 |
| 2006/02/02 | 350 | 354 | 339 | 342 | 26,147,000 |
| 2006/02/01 | 346 | 350 | 336 | 350 | 31,717,000 |
| 2006/01/31 | 345 | 354 | 336 | 341 | 56,446,000 |
| 2006/01/30 | 330 | 338 | 326 | 335 | 33,179,000 |
| 2006/01/27 | 328 | 335 | 320 | 320 | 38,169,000 |
| 2006/01/26 | 305 | 327 | 299 | 323 | 45,590,000 |
| 2006/01/25 | 298 | 306 | 292 | 297 | 14,701,000 |
| 2006/01/24 | 299 | 301 | 292 | 296 | 11,660,000 |
| 2006/01/23 | 282 | 303 | 282 | 284 | 12,980,000 |
| 2006/01/20 | 308 | 317 | 285 | 301 | 24,406,000 |
| 2006/01/19 | 262 | 298 | 262 | 296 | 22,595,000 |
| 2006/01/18 | 300 | 301 | 237 | 264 | 29,660,000 |
| 2006/01/17 | 316 | 334 | 298 | 306 | 43,827,000 |
| 2006/01/16 | 308 | 327 | 305 | 324 | 35,977,000 |
| 2006/01/13 | 297 | 309 | 297 | 305 | 15,875,000 |
| 2006/01/12 | 300 | 301 | 295 | 299 | 6,273,000 |
| 2006/01/11 | 300 | 309 | 285 | 301 | 15,175,000 |
| 2006/01/10 | 313 | 315 | 297 | 298 | 15,423,000 |
| 2006/01/06 | 307 | 317 | 303 | 309 | 25,142,000 |
| 2006/01/05 | 298 | 313 | 294 | 310 | 38,404,000 |
| 2006/01/04 | 288 | 303 | 280 | 303 | 30,754,000 |