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 |
---|---|---|---|---|---|
2007/12/28 | 106 | 106 | 103 | 104 | 840,000 |
2007/12/27 | 107 | 109 | 106 | 108 | 1,057,000 |
2007/12/26 | 106 | 109 | 105 | 107 | 1,120,000 |
2007/12/25 | 105 | 106 | 104 | 104 | 1,067,000 |
2007/12/21 | 104 | 105 | 102 | 103 | 1,192,000 |
2007/12/20 | 105 | 107 | 102 | 103 | 1,189,000 |
2007/12/19 | 106 | 108 | 104 | 104 | 1,288,000 |
2007/12/18 | 103 | 108 | 103 | 107 | 1,274,000 |
2007/12/17 | 112 | 113 | 105 | 107 | 1,385,000 |
2007/12/14 | 119 | 120 | 111 | 114 | 2,183,000 |
2007/12/13 | 122 | 125 | 117 | 117 | 3,178,000 |
2007/12/12 | 114 | 120 | 113 | 120 | 1,601,000 |
2007/12/11 | 119 | 120 | 115 | 117 | 2,105,000 |
2007/12/10 | 111 | 119 | 111 | 118 | 3,573,000 |
2007/12/07 | 110 | 112 | 109 | 110 | 1,695,000 |
2007/12/06 | 108 | 109 | 107 | 109 | 1,093,000 |
2007/12/05 | 107 | 107 | 104 | 107 | 855,000 |
2007/12/04 | 110 | 111 | 106 | 106 | 799,000 |
2007/12/03 | 110 | 111 | 109 | 110 | 958,000 |
2007/11/30 | 106 | 109 | 105 | 108 | 2,273,000 |
2007/11/29 | 106 | 107 | 105 | 106 | 1,804,000 |
2007/11/28 | 105 | 106 | 103 | 104 | 1,256,000 |
2007/11/27 | 102 | 104 | 101 | 104 | 1,365,000 |
2007/11/26 | 104 | 106 | 103 | 104 | 844,000 |
2007/11/22 | 101 | 104 | 101 | 103 | 1,389,000 |
2007/11/21 | 106 | 106 | 102 | 102 | 789,000 |
2007/11/20 | 102 | 106 | 100 | 106 | 1,993,000 |
2007/11/19 | 108 | 110 | 106 | 106 | 997,000 |
2007/11/16 | 112 | 112 | 109 | 111 | 895,000 |
2007/11/15 | 114 | 114 | 113 | 114 | 850,000 |
2007/11/14 | 114 | 118 | 112 | 115 | 1,673,000 |
2007/11/13 | 107 | 111 | 106 | 110 | 1,580,000 |
2007/11/12 | 110 | 112 | 107 | 108 | 1,841,000 |
2007/11/09 | 115 | 117 | 115 | 115 | 1,084,000 |
2007/11/08 | 116 | 118 | 115 | 116 | 1,383,000 |
2007/11/07 | 124 | 124 | 120 | 120 | 1,190,000 |
2007/11/06 | 124 | 126 | 122 | 123 | 1,322,000 |
2007/11/05 | 131 | 131 | 122 | 124 | 4,443,000 |
2007/11/02 | 133 | 137 | 132 | 136 | 1,302,000 |
2007/11/01 | 136 | 142 | 136 | 138 | 3,524,000 |
2007/10/31 | 130 | 134 | 130 | 134 | 784,000 |
2007/10/30 | 131 | 133 | 129 | 132 | 597,000 |
2007/10/29 | 131 | 132 | 130 | 132 | 502,000 |
2007/10/26 | 128 | 129 | 127 | 129 | 437,000 |
2007/10/25 | 128 | 130 | 126 | 127 | 662,000 |
2007/10/24 | 130 | 131 | 128 | 128 | 715,000 |
2007/10/23 | 129 | 131 | 129 | 129 | 432,000 |
2007/10/22 | 124 | 129 | 123 | 128 | 810,000 |
2007/10/19 | 133 | 133 | 131 | 132 | 834,000 |
2007/10/18 | 132 | 136 | 131 | 135 | 849,000 |
2007/10/17 | 131 | 134 | 130 | 131 | 956,000 |
2007/10/16 | 138 | 139 | 134 | 134 | 1,424,000 |
2007/10/15 | 143 | 144 | 140 | 141 | 1,069,000 |
2007/10/12 | 142 | 144 | 141 | 142 | 818,000 |
2007/10/11 | 144 | 145 | 140 | 144 | 1,725,000 |
2007/10/10 | 144 | 146 | 141 | 143 | 2,015,000 |
2007/10/09 | 137 | 142 | 137 | 140 | 2,300,000 |
2007/10/05 | 134 | 137 | 132 | 135 | 1,690,000 |
2007/10/04 | 133 | 136 | 132 | 134 | 1,762,000 |
2007/10/03 | 132 | 134 | 130 | 134 | 1,496,000 |
2007/10/02 | 130 | 132 | 128 | 131 | 1,156,000 |
2007/10/01 | 127 | 130 | 125 | 127 | 646,000 |
2007/09/28 | 130 | 130 | 125 | 126 | 1,005,000 |
2007/09/27 | 128 | 131 | 126 | 129 | 1,333,000 |
2007/09/26 | 122 | 127 | 121 | 126 | 1,051,000 |
2007/09/25 | 118 | 121 | 116 | 121 | 924,000 |
2007/09/21 | 117 | 118 | 116 | 117 | 690,000 |
2007/09/20 | 121 | 122 | 118 | 120 | 583,000 |
2007/09/19 | 120 | 121 | 117 | 121 | 804,000 |
2007/09/18 | 118 | 118 | 115 | 117 | 980,000 |
2007/09/14 | 118 | 122 | 118 | 121 | 1,101,000 |
2007/09/13 | 121 | 121 | 117 | 118 | 1,215,000 |
2007/09/12 | 125 | 126 | 121 | 122 | 786,000 |
2007/09/11 | 124 | 126 | 122 | 124 | 930,000 |
2007/09/10 | 129 | 129 | 123 | 123 | 1,613,000 |
2007/09/07 | 131 | 133 | 131 | 132 | 585,000 |
2007/09/06 | 131 | 132 | 130 | 131 | 821,000 |
2007/09/05 | 136 | 137 | 131 | 132 | 1,162,000 |
2007/09/04 | 135 | 139 | 134 | 135 | 1,959,000 |
2007/09/03 | 135 | 135 | 134 | 134 | 424,000 |
2007/08/31 | 130 | 134 | 130 | 134 | 1,344,000 |
2007/08/30 | 134 | 134 | 130 | 131 | 842,000 |
2007/08/29 | 130 | 132 | 129 | 131 | 1,310,000 |
2007/08/28 | 134 | 135 | 133 | 134 | 640,000 |
2007/08/27 | 139 | 141 | 133 | 135 | 2,255,000 |
2007/08/24 | 138 | 142 | 138 | 138 | 2,411,000 |
2007/08/23 | 136 | 138 | 135 | 138 | 1,322,000 |
2007/08/22 | 135 | 135 | 134 | 134 | 422,000 |
2007/08/21 | 132 | 136 | 132 | 135 | 827,000 |
2007/08/20 | 138 | 139 | 133 | 133 | 1,303,000 |
2007/08/17 | 142 | 142 | 130 | 130 | 2,312,000 |
2007/08/16 | 147 | 148 | 139 | 142 | 2,456,000 |
2007/08/15 | 153 | 153 | 149 | 149 | 908,000 |
2007/08/14 | 153 | 156 | 153 | 153 | 479,000 |
2007/08/13 | 157 | 158 | 155 | 155 | 525,000 |
2007/08/10 | 155 | 160 | 154 | 157 | 1,878,000 |
2007/08/09 | 152 | 162 | 150 | 160 | 3,801,000 |
2007/08/08 | 152 | 153 | 148 | 150 | 2,115,000 |
2007/08/07 | 155 | 155 | 151 | 151 | 923,000 |
2007/08/06 | 150 | 154 | 150 | 152 | 1,052,000 |
2007/08/03 | 154 | 155 | 152 | 153 | 604,000 |
2007/08/02 | 154 | 156 | 151 | 153 | 1,289,000 |
2007/08/01 | 155 | 157 | 154 | 154 | 1,277,000 |
2007/07/31 | 158 | 159 | 157 | 158 | 1,042,000 |
2007/07/30 | 157 | 158 | 156 | 157 | 1,064,000 |
2007/07/27 | 151 | 159 | 150 | 159 | 2,495,000 |
2007/07/26 | 163 | 165 | 153 | 156 | 5,901,000 |
2007/07/25 | 161 | 162 | 159 | 161 | 1,902,000 |
2007/07/24 | 164 | 164 | 160 | 163 | 804,000 |
2007/07/23 | 163 | 164 | 162 | 163 | 653,000 |
2007/07/20 | 167 | 167 | 165 | 165 | 801,000 |
2007/07/19 | 166 | 167 | 165 | 167 | 879,000 |
2007/07/18 | 168 | 168 | 166 | 166 | 883,000 |
2007/07/17 | 170 | 170 | 168 | 168 | 399,000 |
2007/07/13 | 172 | 172 | 168 | 168 | 1,027,000 |
2007/07/12 | 171 | 171 | 168 | 170 | 1,791,000 |
2007/07/11 | 171 | 172 | 170 | 170 | 1,339,000 |
2007/07/10 | 175 | 175 | 171 | 174 | 2,324,000 |
2007/07/09 | 173 | 177 | 171 | 176 | 4,900,000 |
2007/07/06 | 171 | 175 | 169 | 172 | 7,997,000 |
2007/07/05 | 168 | 169 | 167 | 168 | 1,476,000 |
2007/07/04 | 169 | 170 | 168 | 168 | 478,000 |
2007/07/03 | 170 | 170 | 168 | 170 | 1,238,000 |
2007/07/02 | 169 | 171 | 168 | 170 | 1,234,000 |
2007/06/29 | 170 | 171 | 169 | 170 | 815,000 |
2007/06/28 | 169 | 169 | 167 | 169 | 473,000 |
2007/06/27 | 168 | 169 | 167 | 167 | 455,000 |
2007/06/26 | 170 | 171 | 167 | 168 | 1,048,000 |
2007/06/25 | 173 | 174 | 169 | 169 | 1,217,000 |
2007/06/22 | 173 | 173 | 172 | 173 | 767,000 |
2007/06/21 | 173 | 175 | 173 | 174 | 1,278,000 |
2007/06/20 | 173 | 178 | 172 | 176 | 3,627,000 |
2007/06/19 | 173 | 175 | 171 | 173 | 1,923,000 |
2007/06/18 | 172 | 173 | 170 | 172 | 1,074,000 |
2007/06/15 | 170 | 172 | 169 | 172 | 1,220,000 |
2007/06/14 | 170 | 174 | 167 | 169 | 2,852,000 |
2007/06/13 | 167 | 170 | 167 | 169 | 913,000 |
2007/06/12 | 171 | 172 | 169 | 169 | 825,000 |
2007/06/11 | 176 | 178 | 171 | 172 | 1,209,000 |
2007/06/08 | 175 | 177 | 173 | 174 | 2,534,000 |
2007/06/07 | 171 | 179 | 170 | 177 | 5,852,000 |
2007/06/06 | 170 | 174 | 169 | 172 | 3,903,000 |
2007/06/05 | 166 | 174 | 166 | 171 | 5,055,000 |
2007/06/04 | 167 | 168 | 165 | 166 | 1,844,000 |
2007/06/01 | 163 | 168 | 163 | 165 | 2,710,000 |
2007/05/31 | 162 | 165 | 162 | 164 | 1,614,000 |
2007/05/30 | 163 | 164 | 160 | 161 | 1,819,000 |
2007/05/29 | 162 | 164 | 161 | 163 | 2,223,000 |
2007/05/28 | 167 | 167 | 161 | 161 | 2,347,000 |
2007/05/25 | 170 | 170 | 165 | 165 | 1,604,000 |
2007/05/24 | 172 | 174 | 169 | 169 | 1,590,000 |
2007/05/23 | 170 | 176 | 169 | 174 | 4,325,000 |
2007/05/22 | 165 | 170 | 165 | 169 | 1,922,000 |
2007/05/21 | 165 | 170 | 164 | 167 | 3,786,000 |
2007/05/18 | 160 | 170 | 159 | 167 | 9,586,000 |
2007/05/17 | 157 | 160 | 156 | 156 | 736,000 |
2007/05/16 | 160 | 160 | 155 | 158 | 1,370,000 |
2007/05/15 | 164 | 165 | 161 | 161 | 1,253,000 |
2007/05/14 | 168 | 168 | 165 | 165 | 784,000 |
2007/05/11 | 167 | 167 | 165 | 167 | 913,000 |
2007/05/10 | 168 | 169 | 167 | 168 | 1,355,000 |
2007/05/09 | 168 | 169 | 168 | 168 | 818,000 |
2007/05/08 | 169 | 170 | 168 | 169 | 1,345,000 |
2007/05/07 | 169 | 171 | 168 | 171 | 1,038,000 |
2007/05/02 | 167 | 169 | 167 | 169 | 773,000 |
2007/05/01 | 166 | 168 | 166 | 167 | 1,008,000 |
2007/04/27 | 170 | 171 | 167 | 167 | 2,091,000 |
2007/04/26 | 171 | 172 | 169 | 170 | 1,277,000 |
2007/04/25 | 170 | 171 | 169 | 170 | 871,000 |
2007/04/24 | 172 | 172 | 169 | 170 | 2,182,000 |
2007/04/23 | 174 | 175 | 172 | 173 | 4,058,000 |
2007/04/20 | 179 | 181 | 175 | 176 | 22,071,000 |
2007/04/19 | 171 | 172 | 168 | 169 | 984,000 |
2007/04/18 | 172 | 172 | 170 | 171 | 838,000 |
2007/04/17 | 173 | 173 | 171 | 172 | 1,159,000 |
2007/04/16 | 173 | 174 | 172 | 172 | 535,000 |
2007/04/13 | 175 | 176 | 172 | 172 | 711,000 |
2007/04/12 | 175 | 176 | 173 | 174 | 860,000 |
2007/04/11 | 178 | 178 | 175 | 177 | 2,005,000 |
2007/04/10 | 176 | 178 | 175 | 176 | 1,260,000 |
2007/04/09 | 172 | 180 | 172 | 179 | 4,955,000 |
2007/04/06 | 173 | 173 | 171 | 172 | 747,000 |
2007/04/05 | 173 | 174 | 171 | 172 | 1,650,000 |
2007/04/04 | 170 | 175 | 169 | 175 | 2,609,000 |
2007/04/03 | 169 | 171 | 168 | 169 | 1,359,000 |
2007/04/02 | 171 | 172 | 169 | 170 | 1,011,000 |
2007/03/30 | 172 | 172 | 170 | 170 | 777,000 |
2007/03/29 | 170 | 172 | 169 | 170 | 1,754,000 |
2007/03/28 | 173 | 174 | 171 | 171 | 965,000 |
2007/03/27 | 174 | 175 | 173 | 173 | 584,000 |
2007/03/26 | 176 | 176 | 174 | 174 | 1,055,000 |
2007/03/23 | 177 | 177 | 173 | 175 | 1,349,000 |
2007/03/22 | 175 | 177 | 174 | 176 | 2,150,000 |
2007/03/20 | 173 | 174 | 172 | 172 | 896,000 |
2007/03/19 | 173 | 174 | 171 | 172 | 2,586,000 |
2007/03/16 | 175 | 176 | 173 | 173 | 1,227,000 |
2007/03/15 | 175 | 177 | 174 | 174 | 1,699,000 |
2007/03/14 | 174 | 176 | 173 | 173 | 1,941,000 |
2007/03/13 | 180 | 181 | 177 | 177 | 1,541,000 |
2007/03/12 | 180 | 182 | 179 | 180 | 1,744,000 |
2007/03/09 | 181 | 182 | 179 | 179 | 1,745,000 |
2007/03/08 | 176 | 180 | 175 | 180 | 2,076,000 |
2007/03/07 | 180 | 181 | 176 | 176 | 2,583,000 |
2007/03/06 | 172 | 178 | 172 | 177 | 3,240,000 |
2007/03/05 | 176 | 177 | 171 | 172 | 2,573,000 |
2007/03/02 | 180 | 181 | 178 | 180 | 2,504,000 |
2007/03/01 | 183 | 185 | 178 | 182 | 5,029,000 |
2007/02/28 | 173 | 185 | 171 | 183 | 4,389,000 |
2007/02/27 | 193 | 196 | 192 | 193 | 7,179,000 |
2007/02/26 | 195 | 196 | 191 | 192 | 3,431,000 |
2007/02/23 | 189 | 193 | 188 | 193 | 4,003,000 |
2007/02/22 | 191 | 192 | 187 | 189 | 2,785,000 |
2007/02/21 | 185 | 190 | 185 | 190 | 5,393,000 |
2007/02/20 | 185 | 186 | 183 | 183 | 1,250,000 |
2007/02/19 | 183 | 186 | 182 | 185 | 2,746,000 |
2007/02/16 | 183 | 184 | 181 | 182 | 1,450,000 |
2007/02/15 | 184 | 185 | 182 | 184 | 1,715,000 |
2007/02/14 | 181 | 185 | 180 | 183 | 3,792,000 |
2007/02/13 | 180 | 182 | 180 | 181 | 938,000 |
2007/02/09 | 180 | 183 | 178 | 182 | 2,179,000 |
2007/02/08 | 184 | 185 | 180 | 181 | 1,854,000 |
2007/02/07 | 188 | 188 | 184 | 185 | 1,683,000 |
2007/02/06 | 184 | 188 | 184 | 188 | 3,244,000 |
2007/02/05 | 183 | 184 | 182 | 183 | 1,716,000 |
2007/02/02 | 185 | 186 | 181 | 183 | 4,027,000 |
2007/02/01 | 191 | 191 | 184 | 186 | 7,055,000 |
2007/01/31 | 200 | 203 | 192 | 194 | 8,904,000 |
2007/01/30 | 195 | 204 | 193 | 204 | 14,534,000 |
2007/01/29 | 192 | 194 | 192 | 194 | 1,896,000 |
2007/01/26 | 189 | 194 | 189 | 192 | 2,792,000 |
2007/01/25 | 195 | 196 | 189 | 189 | 2,876,000 |
2007/01/24 | 196 | 197 | 193 | 194 | 2,766,000 |
2007/01/23 | 193 | 195 | 192 | 195 | 1,184,000 |
2007/01/22 | 191 | 195 | 190 | 194 | 3,405,000 |
2007/01/19 | 192 | 192 | 189 | 190 | 1,085,000 |
2007/01/18 | 192 | 194 | 191 | 192 | 1,741,000 |
2007/01/17 | 191 | 193 | 189 | 193 | 2,385,000 |
2007/01/16 | 191 | 193 | 189 | 191 | 2,349,000 |
2007/01/15 | 189 | 191 | 188 | 191 | 5,316,000 |
2007/01/12 | 181 | 187 | 179 | 187 | 6,923,000 |
2007/01/11 | 178 | 182 | 177 | 179 | 3,035,000 |
2007/01/10 | 179 | 180 | 178 | 178 | 918,000 |
2007/01/09 | 177 | 180 | 177 | 180 | 1,166,000 |
2007/01/05 | 181 | 181 | 177 | 177 | 1,732,000 |
2007/01/04 | 180 | 182 | 180 | 182 | 942,000 |