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 |
|---|---|---|---|---|---|
| 2009/12/30 | 56 | 56 | 54 | 55 | 309,000 |
| 2009/12/29 | 56 | 56 | 55 | 55 | 367,000 |
| 2009/12/28 | 56 | 57 | 55 | 55 | 678,000 |
| 2009/12/25 | 55 | 56 | 54 | 55 | 1,465,000 |
| 2009/12/24 | 54 | 55 | 53 | 54 | 460,000 |
| 2009/12/22 | 53 | 54 | 52 | 54 | 570,000 |
| 2009/12/21 | 53 | 54 | 52 | 52 | 540,000 |
| 2009/12/18 | 52 | 53 | 52 | 53 | 860,000 |
| 2009/12/17 | 54 | 54 | 52 | 53 | 1,136,000 |
| 2009/12/16 | 54 | 56 | 53 | 55 | 949,000 |
| 2009/12/15 | 56 | 57 | 55 | 56 | 394,000 |
| 2009/12/14 | 58 | 59 | 56 | 57 | 201,000 |
| 2009/12/11 | 55 | 58 | 55 | 58 | 509,000 |
| 2009/12/10 | 56 | 56 | 55 | 56 | 275,000 |
| 2009/12/09 | 58 | 58 | 56 | 56 | 312,000 |
| 2009/12/08 | 58 | 59 | 57 | 58 | 315,000 |
| 2009/12/07 | 60 | 61 | 59 | 60 | 426,000 |
| 2009/12/04 | 57 | 59 | 56 | 58 | 547,000 |
| 2009/12/03 | 54 | 58 | 54 | 58 | 663,000 |
| 2009/12/02 | 53 | 56 | 52 | 54 | 573,000 |
| 2009/12/01 | 50 | 53 | 50 | 53 | 276,000 |
| 2009/11/30 | 48 | 50 | 48 | 50 | 190,000 |
| 2009/11/27 | 49 | 50 | 48 | 48 | 349,000 |
| 2009/11/26 | 49 | 49 | 48 | 48 | 254,000 |
| 2009/11/25 | 49 | 49 | 48 | 49 | 240,000 |
| 2009/11/24 | 50 | 51 | 49 | 49 | 233,000 |
| 2009/11/20 | 47 | 50 | 46 | 50 | 440,000 |
| 2009/11/19 | 50 | 50 | 47 | 48 | 709,000 |
| 2009/11/18 | 51 | 52 | 50 | 51 | 571,000 |
| 2009/11/17 | 57 | 57 | 51 | 54 | 670,000 |
| 2009/11/16 | 56 | 57 | 56 | 56 | 266,000 |
| 2009/11/13 | 56 | 57 | 54 | 56 | 642,000 |
| 2009/11/12 | 61 | 61 | 57 | 57 | 711,000 |
| 2009/11/11 | 61 | 62 | 61 | 61 | 88,000 |
| 2009/11/10 | 62 | 62 | 61 | 61 | 197,000 |
| 2009/11/09 | 63 | 63 | 61 | 62 | 138,000 |
| 2009/11/06 | 61 | 63 | 61 | 63 | 249,000 |
| 2009/11/05 | 62 | 62 | 61 | 62 | 129,000 |
| 2009/11/04 | 60 | 62 | 60 | 62 | 155,000 |
| 2009/11/02 | 60 | 61 | 60 | 61 | 207,000 |
| 2009/10/30 | 62 | 63 | 61 | 62 | 151,000 |
| 2009/10/29 | 60 | 62 | 60 | 61 | 280,000 |
| 2009/10/28 | 63 | 63 | 62 | 62 | 451,000 |
| 2009/10/27 | 66 | 66 | 63 | 63 | 337,000 |
| 2009/10/26 | 65 | 65 | 64 | 65 | 238,000 |
| 2009/10/23 | 65 | 65 | 63 | 65 | 424,000 |
| 2009/10/22 | 63 | 65 | 63 | 65 | 345,000 |
| 2009/10/21 | 64 | 65 | 64 | 65 | 54,000 |
| 2009/10/20 | 64 | 65 | 64 | 65 | 195,000 |
| 2009/10/19 | 64 | 64 | 62 | 64 | 371,000 |
| 2009/10/16 | 66 | 67 | 64 | 65 | 367,000 |
| 2009/10/15 | 66 | 67 | 66 | 67 | 231,000 |
| 2009/10/14 | 67 | 67 | 65 | 66 | 357,000 |
| 2009/10/13 | 67 | 67 | 66 | 67 | 167,000 |
| 2009/10/09 | 65 | 67 | 64 | 66 | 293,000 |
| 2009/10/08 | 66 | 67 | 64 | 64 | 271,000 |
| 2009/10/07 | 63 | 66 | 63 | 66 | 202,000 |
| 2009/10/06 | 63 | 65 | 63 | 64 | 388,000 |
| 2009/10/05 | 62 | 63 | 62 | 63 | 335,000 |
| 2009/10/02 | 61 | 63 | 61 | 62 | 451,000 |
| 2009/10/01 | 70 | 70 | 64 | 65 | 753,000 |
| 2009/09/30 | 70 | 70 | 69 | 70 | 488,000 |
| 2009/09/29 | 67 | 71 | 66 | 71 | 565,000 |
| 2009/09/28 | 67 | 67 | 66 | 67 | 445,000 |
| 2009/09/25 | 68 | 68 | 67 | 68 | 373,000 |
| 2009/09/24 | 65 | 69 | 65 | 68 | 1,045,000 |
| 2009/09/18 | 71 | 71 | 67 | 69 | 1,669,000 |
| 2009/09/17 | 73 | 73 | 71 | 72 | 606,000 |
| 2009/09/16 | 74 | 75 | 73 | 73 | 354,000 |
| 2009/09/15 | 73 | 75 | 72 | 74 | 753,000 |
| 2009/09/14 | 75 | 75 | 73 | 74 | 760,000 |
| 2009/09/11 | 76 | 76 | 74 | 75 | 1,000,000 |
| 2009/09/10 | 76 | 77 | 76 | 76 | 334,000 |
| 2009/09/09 | 76 | 77 | 75 | 77 | 906,000 |
| 2009/09/08 | 77 | 78 | 76 | 76 | 1,566,000 |
| 2009/09/07 | 76 | 80 | 75 | 78 | 6,545,000 |
| 2009/09/04 | 74 | 74 | 71 | 71 | 993,000 |
| 2009/09/03 | 74 | 75 | 73 | 73 | 993,000 |
| 2009/09/02 | 76 | 76 | 74 | 75 | 810,000 |
| 2009/09/01 | 75 | 77 | 74 | 77 | 780,000 |
| 2009/08/31 | 79 | 79 | 73 | 77 | 2,027,000 |
| 2009/08/28 | 78 | 82 | 78 | 79 | 2,852,000 |
| 2009/08/27 | 77 | 81 | 77 | 78 | 3,513,000 |
| 2009/08/26 | 77 | 77 | 76 | 77 | 300,000 |
| 2009/08/25 | 75 | 76 | 75 | 76 | 228,000 |
| 2009/08/24 | 77 | 78 | 76 | 76 | 384,000 |
| 2009/08/21 | 77 | 77 | 75 | 76 | 367,000 |
| 2009/08/20 | 76 | 77 | 75 | 77 | 300,000 |
| 2009/08/19 | 76 | 77 | 75 | 75 | 759,000 |
| 2009/08/18 | 75 | 77 | 75 | 75 | 452,000 |
| 2009/08/17 | 78 | 78 | 75 | 76 | 1,349,000 |
| 2009/08/14 | 78 | 83 | 77 | 79 | 4,270,000 |
| 2009/08/13 | 76 | 79 | 75 | 79 | 1,286,000 |
| 2009/08/12 | 76 | 77 | 75 | 75 | 405,000 |
| 2009/08/11 | 75 | 77 | 74 | 77 | 590,000 |
| 2009/08/10 | 74 | 75 | 73 | 75 | 600,000 |
| 2009/08/07 | 76 | 76 | 74 | 75 | 434,000 |
| 2009/08/06 | 77 | 78 | 75 | 76 | 1,391,000 |
| 2009/08/05 | 76 | 79 | 76 | 78 | 3,580,000 |
| 2009/08/04 | 76 | 77 | 75 | 76 | 570,000 |
| 2009/08/03 | 74 | 77 | 74 | 75 | 386,000 |
| 2009/07/31 | 73 | 76 | 72 | 74 | 844,000 |
| 2009/07/30 | 74 | 74 | 71 | 72 | 472,000 |
| 2009/07/29 | 72 | 74 | 71 | 73 | 404,000 |
| 2009/07/28 | 72 | 73 | 71 | 72 | 884,000 |
| 2009/07/27 | 77 | 77 | 74 | 75 | 782,000 |
| 2009/07/24 | 76 | 76 | 73 | 75 | 812,000 |
| 2009/07/23 | 77 | 79 | 73 | 74 | 2,094,000 |
| 2009/07/22 | 75 | 78 | 75 | 78 | 1,531,000 |
| 2009/07/21 | 74 | 75 | 72 | 75 | 1,200,000 |
| 2009/07/17 | 72 | 73 | 70 | 72 | 370,000 |
| 2009/07/16 | 72 | 73 | 70 | 71 | 1,372,000 |
| 2009/07/15 | 69 | 71 | 68 | 71 | 1,758,000 |
| 2009/07/14 | 63 | 70 | 63 | 69 | 4,599,000 |
| 2009/07/13 | 69 | 69 | 57 | 58 | 1,441,000 |
| 2009/07/10 | 68 | 72 | 68 | 70 | 859,000 |
| 2009/07/09 | 73 | 73 | 68 | 70 | 1,807,000 |
| 2009/07/08 | 74 | 74 | 72 | 73 | 1,072,000 |
| 2009/07/07 | 77 | 77 | 75 | 76 | 927,000 |
| 2009/07/06 | 76 | 78 | 76 | 77 | 400,000 |
| 2009/07/03 | 76 | 78 | 75 | 77 | 638,000 |
| 2009/07/02 | 79 | 79 | 76 | 78 | 1,063,000 |
| 2009/07/01 | 77 | 79 | 75 | 79 | 1,984,000 |
| 2009/06/30 | 76 | 77 | 75 | 77 | 537,000 |
| 2009/06/29 | 78 | 78 | 74 | 76 | 1,071,000 |
| 2009/06/26 | 81 | 81 | 77 | 77 | 2,148,000 |
| 2009/06/25 | 78 | 81 | 78 | 81 | 2,992,000 |
| 2009/06/24 | 77 | 77 | 74 | 76 | 725,000 |
| 2009/06/23 | 76 | 77 | 75 | 75 | 1,149,000 |
| 2009/06/22 | 79 | 80 | 75 | 78 | 2,219,000 |
| 2009/06/19 | 84 | 84 | 78 | 80 | 4,705,000 |
| 2009/06/18 | 80 | 85 | 77 | 84 | 9,632,000 |
| 2009/06/17 | 76 | 79 | 74 | 76 | 4,648,000 |
| 2009/06/16 | 72 | 78 | 71 | 75 | 10,118,000 |
| 2009/06/15 | 72 | 73 | 70 | 72 | 1,825,000 |
| 2009/06/12 | 73 | 73 | 70 | 71 | 2,154,000 |
| 2009/06/11 | 73 | 73 | 70 | 71 | 2,270,000 |
| 2009/06/10 | 76 | 79 | 71 | 73 | 14,183,000 |
| 2009/06/09 | 65 | 69 | 64 | 68 | 8,504,000 |
| 2009/06/08 | 64 | 66 | 64 | 64 | 3,888,000 |
| 2009/06/05 | 63 | 64 | 61 | 62 | 1,964,000 |
| 2009/06/04 | 62 | 63 | 62 | 62 | 1,291,000 |
| 2009/06/03 | 62 | 63 | 61 | 62 | 1,839,000 |
| 2009/06/02 | 62 | 69 | 60 | 60 | 14,943,000 |
| 2009/06/01 | 60 | 61 | 59 | 61 | 1,078,000 |
| 2009/05/29 | 61 | 62 | 60 | 60 | 681,000 |
| 2009/05/28 | 61 | 62 | 60 | 61 | 680,000 |
| 2009/05/27 | 62 | 62 | 60 | 61 | 780,000 |
| 2009/05/26 | 62 | 63 | 60 | 60 | 1,230,000 |
| 2009/05/25 | 59 | 61 | 59 | 60 | 888,000 |
| 2009/05/22 | 59 | 60 | 59 | 59 | 298,000 |
| 2009/05/21 | 61 | 61 | 59 | 59 | 393,000 |
| 2009/05/20 | 60 | 62 | 60 | 60 | 793,000 |
| 2009/05/19 | 61 | 62 | 60 | 61 | 478,000 |
| 2009/05/18 | 61 | 62 | 59 | 60 | 693,000 |
| 2009/05/15 | 60 | 61 | 58 | 60 | 1,089,000 |
| 2009/05/14 | 61 | 61 | 59 | 59 | 1,283,000 |
| 2009/05/13 | 61 | 63 | 60 | 62 | 1,139,000 |
| 2009/05/12 | 63 | 63 | 60 | 60 | 2,587,000 |
| 2009/05/11 | 63 | 69 | 61 | 64 | 9,584,000 |
| 2009/05/08 | 54 | 61 | 54 | 58 | 6,115,000 |
| 2009/05/07 | 54 | 56 | 53 | 53 | 855,000 |
| 2009/05/01 | 53 | 54 | 50 | 53 | 999,000 |
| 2009/04/30 | 53 | 55 | 51 | 52 | 1,126,000 |
| 2009/04/28 | 55 | 56 | 53 | 53 | 929,000 |
| 2009/04/27 | 59 | 59 | 56 | 56 | 683,000 |
| 2009/04/24 | 57 | 58 | 56 | 56 | 577,000 |
| 2009/04/23 | 57 | 57 | 54 | 56 | 2,076,000 |
| 2009/04/22 | 60 | 61 | 57 | 58 | 1,926,000 |
| 2009/04/21 | 60 | 62 | 58 | 60 | 1,528,000 |
| 2009/04/20 | 60 | 62 | 60 | 62 | 1,328,000 |
| 2009/04/17 | 61 | 61 | 58 | 59 | 1,826,000 |
| 2009/04/16 | 62 | 63 | 59 | 59 | 3,668,000 |
| 2009/04/15 | 61 | 61 | 58 | 58 | 2,076,000 |
| 2009/04/14 | 64 | 64 | 59 | 60 | 3,751,000 |
| 2009/04/13 | 63 | 65 | 62 | 64 | 3,724,000 |
| 2009/04/10 | 62 | 67 | 61 | 63 | 6,992,000 |
| 2009/04/09 | 62 | 69 | 58 | 62 | 25,315,000 |
| 2009/04/08 | 62 | 67 | 58 | 60 | 22,500,000 |
| 2009/04/07 | 49 | 66 | 48 | 63 | 33,509,000 |
| 2009/04/06 | 42 | 45 | 41 | 44 | 2,503,000 |
| 2009/04/03 | 42 | 43 | 40 | 41 | 1,518,000 |
| 2009/04/02 | 40 | 42 | 39 | 42 | 2,418,000 |
| 2009/04/01 | 40 | 40 | 38 | 39 | 682,000 |
| 2009/03/31 | 39 | 39 | 37 | 39 | 1,214,000 |
| 2009/03/30 | 41 | 41 | 39 | 40 | 1,535,000 |
| 2009/03/27 | 43 | 45 | 38 | 39 | 4,527,000 |
| 2009/03/26 | 37 | 43 | 36 | 42 | 5,052,000 |
| 2009/03/25 | 30 | 35 | 30 | 35 | 3,913,000 |
| 2009/03/24 | 30 | 31 | 29 | 29 | 1,089,000 |
| 2009/03/23 | 30 | 30 | 29 | 30 | 241,000 |
| 2009/03/19 | 29 | 30 | 29 | 30 | 277,000 |
| 2009/03/18 | 30 | 30 | 29 | 30 | 609,000 |
| 2009/03/17 | 30 | 30 | 29 | 29 | 579,000 |
| 2009/03/16 | 30 | 30 | 29 | 30 | 531,000 |
| 2009/03/13 | 28 | 30 | 28 | 30 | 941,000 |
| 2009/03/12 | 28 | 29 | 28 | 29 | 317,000 |
| 2009/03/11 | 29 | 30 | 28 | 28 | 495,000 |
| 2009/03/10 | 28 | 29 | 27 | 28 | 575,000 |
| 2009/03/09 | 32 | 33 | 27 | 28 | 2,600,000 |
| 2009/03/06 | 33 | 33 | 32 | 32 | 328,000 |
| 2009/03/05 | 33 | 34 | 32 | 33 | 503,000 |
| 2009/03/04 | 32 | 33 | 32 | 33 | 289,000 |
| 2009/03/03 | 33 | 33 | 32 | 32 | 368,000 |
| 2009/03/02 | 33 | 34 | 33 | 33 | 119,000 |
| 2009/02/27 | 34 | 34 | 33 | 34 | 334,000 |
| 2009/02/26 | 34 | 34 | 32 | 33 | 317,000 |
| 2009/02/25 | 33 | 34 | 32 | 33 | 181,000 |
| 2009/02/24 | 32 | 33 | 32 | 33 | 357,000 |
| 2009/02/23 | 33 | 33 | 32 | 33 | 637,000 |
| 2009/02/20 | 33 | 34 | 32 | 33 | 241,000 |
| 2009/02/19 | 33 | 34 | 33 | 34 | 438,000 |
| 2009/02/18 | 32 | 33 | 32 | 32 | 299,000 |
| 2009/02/17 | 34 | 34 | 33 | 33 | 591,000 |
| 2009/02/16 | 34 | 35 | 33 | 35 | 277,000 |
| 2009/02/13 | 32 | 34 | 32 | 33 | 382,000 |
| 2009/02/12 | 35 | 35 | 32 | 33 | 1,410,000 |
| 2009/02/10 | 36 | 36 | 35 | 35 | 205,000 |
| 2009/02/09 | 36 | 36 | 35 | 35 | 289,000 |
| 2009/02/06 | 37 | 37 | 35 | 36 | 1,300,000 |
| 2009/02/05 | 37 | 38 | 37 | 37 | 342,000 |
| 2009/02/04 | 37 | 38 | 37 | 37 | 497,000 |
| 2009/02/03 | 39 | 39 | 37 | 37 | 289,000 |
| 2009/02/02 | 39 | 39 | 38 | 39 | 182,000 |
| 2009/01/30 | 37 | 40 | 36 | 38 | 1,057,000 |
| 2009/01/29 | 37 | 38 | 36 | 38 | 260,000 |
| 2009/01/28 | 37 | 37 | 36 | 36 | 188,000 |
| 2009/01/27 | 37 | 38 | 35 | 37 | 568,000 |
| 2009/01/26 | 38 | 38 | 35 | 35 | 631,000 |
| 2009/01/23 | 37 | 37 | 36 | 37 | 490,000 |
| 2009/01/22 | 37 | 38 | 37 | 38 | 217,000 |
| 2009/01/21 | 37 | 38 | 37 | 37 | 382,000 |
| 2009/01/20 | 38 | 38 | 37 | 38 | 284,000 |
| 2009/01/19 | 38 | 39 | 37 | 39 | 507,000 |
| 2009/01/16 | 38 | 39 | 38 | 39 | 282,000 |
| 2009/01/15 | 38 | 38 | 37 | 37 | 288,000 |
| 2009/01/14 | 38 | 39 | 37 | 37 | 398,000 |
| 2009/01/13 | 38 | 39 | 37 | 37 | 532,000 |
| 2009/01/09 | 41 | 41 | 38 | 39 | 1,532,000 |
| 2009/01/08 | 42 | 42 | 40 | 41 | 1,535,000 |
| 2009/01/07 | 39 | 42 | 38 | 42 | 4,420,000 |
| 2009/01/06 | 39 | 40 | 38 | 39 | 281,000 |
| 2009/01/05 | 39 | 40 | 38 | 39 | 237,000 |