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 |
|---|---|---|---|---|---|
| 2010/12/30 | 74 | 74 | 72 | 72 | 412,000 |
| 2010/12/29 | 73 | 74 | 72 | 74 | 421,000 |
| 2010/12/28 | 73 | 74 | 72 | 73 | 604,000 |
| 2010/12/27 | 72 | 75 | 72 | 73 | 1,454,000 |
| 2010/12/24 | 74 | 74 | 72 | 73 | 1,289,000 |
| 2010/12/22 | 74 | 75 | 73 | 74 | 693,000 |
| 2010/12/21 | 76 | 76 | 74 | 74 | 1,409,000 |
| 2010/12/20 | 78 | 79 | 76 | 77 | 2,769,000 |
| 2010/12/17 | 77 | 79 | 75 | 77 | 3,966,000 |
| 2010/12/16 | 74 | 78 | 74 | 76 | 6,963,000 |
| 2010/12/15 | 74 | 75 | 72 | 74 | 1,355,000 |
| 2010/12/14 | 74 | 75 | 72 | 74 | 3,136,000 |
| 2010/12/13 | 70 | 74 | 69 | 74 | 4,184,000 |
| 2010/12/10 | 71 | 72 | 69 | 70 | 2,103,000 |
| 2010/12/09 | 71 | 71 | 70 | 71 | 1,138,000 |
| 2010/12/08 | 71 | 72 | 70 | 71 | 1,678,000 |
| 2010/12/07 | 72 | 73 | 71 | 72 | 1,402,000 |
| 2010/12/06 | 70 | 73 | 70 | 72 | 2,793,000 |
| 2010/12/03 | 71 | 71 | 69 | 70 | 1,554,000 |
| 2010/12/02 | 71 | 72 | 70 | 71 | 2,261,000 |
| 2010/12/01 | 69 | 70 | 67 | 70 | 2,039,000 |
| 2010/11/30 | 72 | 72 | 68 | 70 | 3,118,000 |
| 2010/11/29 | 70 | 73 | 69 | 72 | 5,171,000 |
| 2010/11/26 | 67 | 77 | 66 | 71 | 17,144,000 |
| 2010/11/25 | 70 | 71 | 65 | 67 | 11,433,000 |
| 2010/11/24 | 58 | 61 | 57 | 60 | 1,418,000 |
| 2010/11/22 | 58 | 59 | 58 | 59 | 415,000 |
| 2010/11/19 | 59 | 60 | 57 | 58 | 1,250,000 |
| 2010/11/18 | 56 | 58 | 55 | 58 | 1,406,000 |
| 2010/11/17 | 57 | 57 | 56 | 56 | 531,000 |
| 2010/11/16 | 57 | 57 | 56 | 57 | 835,000 |
| 2010/11/15 | 56 | 57 | 55 | 57 | 376,000 |
| 2010/11/12 | 57 | 58 | 55 | 55 | 691,000 |
| 2010/11/11 | 57 | 57 | 56 | 57 | 403,000 |
| 2010/11/10 | 55 | 57 | 55 | 56 | 408,000 |
| 2010/11/09 | 55 | 57 | 54 | 55 | 676,000 |
| 2010/11/08 | 56 | 56 | 55 | 56 | 716,000 |
| 2010/11/05 | 53 | 55 | 53 | 55 | 853,000 |
| 2010/11/04 | 51 | 53 | 51 | 52 | 253,000 |
| 2010/11/02 | 51 | 51 | 50 | 51 | 151,000 |
| 2010/11/01 | 50 | 51 | 50 | 50 | 275,000 |
| 2010/10/29 | 51 | 51 | 50 | 51 | 442,000 |
| 2010/10/28 | 52 | 52 | 51 | 52 | 721,000 |
| 2010/10/27 | 53 | 53 | 52 | 52 | 339,000 |
| 2010/10/26 | 53 | 53 | 52 | 52 | 351,000 |
| 2010/10/25 | 53 | 53 | 52 | 53 | 373,000 |
| 2010/10/22 | 52 | 53 | 51 | 53 | 478,000 |
| 2010/10/21 | 53 | 53 | 52 | 52 | 250,000 |
| 2010/10/20 | 53 | 54 | 52 | 53 | 364,000 |
| 2010/10/19 | 53 | 55 | 53 | 53 | 240,000 |
| 2010/10/18 | 53 | 54 | 52 | 54 | 330,000 |
| 2010/10/15 | 55 | 55 | 53 | 53 | 841,000 |
| 2010/10/14 | 55 | 56 | 54 | 55 | 485,000 |
| 2010/10/13 | 55 | 56 | 55 | 55 | 372,000 |
| 2010/10/12 | 58 | 58 | 56 | 56 | 445,000 |
| 2010/10/08 | 58 | 58 | 57 | 58 | 115,000 |
| 2010/10/07 | 57 | 58 | 56 | 58 | 231,000 |
| 2010/10/06 | 55 | 57 | 55 | 57 | 261,000 |
| 2010/10/05 | 55 | 56 | 55 | 55 | 279,000 |
| 2010/10/04 | 57 | 57 | 56 | 56 | 439,000 |
| 2010/10/01 | 57 | 58 | 56 | 57 | 266,000 |
| 2010/09/30 | 58 | 58 | 57 | 57 | 236,000 |
| 2010/09/29 | 59 | 59 | 58 | 59 | 130,000 |
| 2010/09/28 | 58 | 59 | 58 | 59 | 127,000 |
| 2010/09/27 | 59 | 59 | 57 | 59 | 339,000 |
| 2010/09/24 | 57 | 58 | 57 | 57 | 312,000 |
| 2010/09/22 | 58 | 60 | 58 | 58 | 284,000 |
| 2010/09/21 | 59 | 59 | 58 | 58 | 287,000 |
| 2010/09/17 | 59 | 59 | 58 | 59 | 265,000 |
| 2010/09/16 | 59 | 59 | 58 | 59 | 187,000 |
| 2010/09/15 | 57 | 59 | 57 | 59 | 787,000 |
| 2010/09/14 | 60 | 60 | 57 | 58 | 509,000 |
| 2010/09/13 | 60 | 60 | 58 | 59 | 846,000 |
| 2010/09/10 | 61 | 61 | 60 | 60 | 413,000 |
| 2010/09/09 | 60 | 61 | 59 | 60 | 276,000 |
| 2010/09/08 | 58 | 60 | 58 | 59 | 593,000 |
| 2010/09/07 | 61 | 61 | 59 | 59 | 581,000 |
| 2010/09/06 | 58 | 62 | 58 | 61 | 2,395,000 |
| 2010/09/03 | 56 | 57 | 55 | 57 | 313,000 |
| 2010/09/02 | 56 | 57 | 55 | 56 | 334,000 |
| 2010/09/01 | 55 | 56 | 55 | 55 | 254,000 |
| 2010/08/31 | 57 | 57 | 56 | 56 | 232,000 |
| 2010/08/30 | 59 | 59 | 58 | 58 | 429,000 |
| 2010/08/27 | 57 | 58 | 56 | 58 | 665,000 |
| 2010/08/26 | 57 | 58 | 56 | 57 | 323,000 |
| 2010/08/25 | 56 | 57 | 54 | 56 | 853,000 |
| 2010/08/24 | 60 | 60 | 56 | 57 | 1,024,000 |
| 2010/08/23 | 61 | 61 | 60 | 60 | 262,000 |
| 2010/08/20 | 61 | 62 | 61 | 62 | 334,000 |
| 2010/08/19 | 61 | 62 | 61 | 62 | 472,000 |
| 2010/08/18 | 63 | 63 | 61 | 62 | 632,000 |
| 2010/08/17 | 61 | 62 | 61 | 62 | 245,000 |
| 2010/08/16 | 63 | 63 | 61 | 61 | 143,000 |
| 2010/08/13 | 61 | 62 | 59 | 62 | 466,000 |
| 2010/08/12 | 61 | 62 | 59 | 61 | 897,000 |
| 2010/08/11 | 65 | 65 | 62 | 62 | 614,000 |
| 2010/08/10 | 65 | 67 | 64 | 65 | 1,368,000 |
| 2010/08/09 | 64 | 65 | 63 | 65 | 384,000 |
| 2010/08/06 | 64 | 64 | 63 | 64 | 213,000 |
| 2010/08/05 | 63 | 64 | 62 | 64 | 323,000 |
| 2010/08/04 | 63 | 63 | 62 | 62 | 281,000 |
| 2010/08/03 | 64 | 65 | 63 | 63 | 283,000 |
| 2010/08/02 | 64 | 65 | 63 | 63 | 289,000 |
| 2010/07/30 | 65 | 65 | 64 | 65 | 275,000 |
| 2010/07/29 | 64 | 67 | 64 | 65 | 946,000 |
| 2010/07/28 | 65 | 66 | 64 | 65 | 344,000 |
| 2010/07/27 | 65 | 66 | 64 | 65 | 313,000 |
| 2010/07/26 | 63 | 65 | 63 | 64 | 743,000 |
| 2010/07/23 | 62 | 63 | 62 | 63 | 286,000 |
| 2010/07/22 | 63 | 63 | 60 | 60 | 833,000 |
| 2010/07/21 | 64 | 65 | 63 | 63 | 311,000 |
| 2010/07/20 | 64 | 64 | 63 | 64 | 175,000 |
| 2010/07/16 | 66 | 66 | 62 | 65 | 1,043,000 |
| 2010/07/15 | 67 | 67 | 66 | 66 | 386,000 |
| 2010/07/14 | 67 | 68 | 66 | 67 | 602,000 |
| 2010/07/13 | 67 | 68 | 66 | 66 | 608,000 |
| 2010/07/12 | 68 | 69 | 66 | 67 | 790,000 |
| 2010/07/09 | 68 | 68 | 66 | 68 | 856,000 |
| 2010/07/08 | 68 | 69 | 66 | 67 | 800,000 |
| 2010/07/07 | 68 | 68 | 65 | 65 | 807,000 |
| 2010/07/06 | 67 | 68 | 66 | 68 | 534,000 |
| 2010/07/05 | 65 | 69 | 65 | 67 | 1,047,000 |
| 2010/07/02 | 63 | 67 | 63 | 65 | 1,045,000 |
| 2010/07/01 | 65 | 65 | 63 | 63 | 763,000 |
| 2010/06/30 | 65 | 66 | 64 | 65 | 1,264,000 |
| 2010/06/29 | 68 | 71 | 66 | 68 | 1,954,000 |
| 2010/06/28 | 72 | 72 | 67 | 67 | 1,642,000 |
| 2010/06/25 | 73 | 74 | 71 | 71 | 1,649,000 |
| 2010/06/24 | 75 | 78 | 73 | 73 | 4,108,000 |
| 2010/06/23 | 72 | 75 | 71 | 75 | 1,952,000 |
| 2010/06/22 | 75 | 76 | 73 | 74 | 2,906,000 |
| 2010/06/21 | 70 | 77 | 70 | 77 | 7,629,000 |
| 2010/06/18 | 69 | 70 | 68 | 68 | 700,000 |
| 2010/06/17 | 70 | 72 | 68 | 70 | 2,468,000 |
| 2010/06/16 | 67 | 72 | 66 | 71 | 5,065,000 |
| 2010/06/15 | 67 | 67 | 64 | 66 | 2,070,000 |
| 2010/06/14 | 65 | 68 | 65 | 66 | 1,646,000 |
| 2010/06/11 | 64 | 65 | 63 | 64 | 783,000 |
| 2010/06/10 | 62 | 62 | 61 | 62 | 435,000 |
| 2010/06/09 | 64 | 64 | 61 | 62 | 1,232,000 |
| 2010/06/08 | 63 | 65 | 62 | 63 | 1,005,000 |
| 2010/06/07 | 64 | 65 | 63 | 63 | 1,107,000 |
| 2010/06/04 | 65 | 69 | 65 | 67 | 3,508,000 |
| 2010/06/03 | 65 | 66 | 64 | 65 | 439,000 |
| 2010/06/02 | 65 | 65 | 63 | 63 | 638,000 |
| 2010/06/01 | 67 | 68 | 65 | 65 | 772,000 |
| 2010/05/31 | 66 | 67 | 64 | 67 | 600,000 |
| 2010/05/28 | 64 | 66 | 63 | 66 | 1,595,000 |
| 2010/05/27 | 61 | 62 | 60 | 62 | 513,000 |
| 2010/05/26 | 61 | 63 | 59 | 62 | 1,031,000 |
| 2010/05/25 | 62 | 63 | 60 | 60 | 710,000 |
| 2010/05/24 | 64 | 64 | 61 | 62 | 647,000 |
| 2010/05/21 | 60 | 63 | 59 | 63 | 1,390,000 |
| 2010/05/20 | 64 | 67 | 63 | 64 | 906,000 |
| 2010/05/19 | 64 | 67 | 60 | 66 | 2,532,000 |
| 2010/05/18 | 73 | 73 | 67 | 68 | 1,221,000 |
| 2010/05/17 | 74 | 74 | 72 | 72 | 951,000 |
| 2010/05/14 | 74 | 76 | 73 | 75 | 1,407,000 |
| 2010/05/13 | 73 | 76 | 72 | 74 | 1,385,000 |
| 2010/05/12 | 74 | 75 | 71 | 73 | 1,240,000 |
| 2010/05/11 | 77 | 78 | 74 | 74 | 1,088,000 |
| 2010/05/10 | 71 | 75 | 71 | 75 | 823,000 |
| 2010/05/07 | 73 | 75 | 70 | 72 | 3,807,000 |
| 2010/05/06 | 76 | 78 | 76 | 76 | 765,000 |
| 2010/04/30 | 78 | 79 | 77 | 79 | 535,000 |
| 2010/04/28 | 76 | 78 | 76 | 78 | 1,073,000 |
| 2010/04/27 | 78 | 80 | 76 | 78 | 2,204,000 |
| 2010/04/26 | 79 | 79 | 78 | 78 | 708,000 |
| 2010/04/23 | 78 | 79 | 77 | 78 | 455,000 |
| 2010/04/22 | 79 | 79 | 77 | 78 | 755,000 |
| 2010/04/21 | 77 | 79 | 76 | 79 | 725,000 |
| 2010/04/20 | 77 | 78 | 75 | 77 | 1,663,000 |
| 2010/04/19 | 77 | 78 | 75 | 77 | 1,294,000 |
| 2010/04/16 | 82 | 82 | 77 | 79 | 3,763,000 |
| 2010/04/15 | 82 | 83 | 80 | 82 | 3,341,000 |
| 2010/04/14 | 80 | 81 | 78 | 79 | 2,284,000 |
| 2010/04/13 | 81 | 81 | 77 | 79 | 4,511,000 |
| 2010/04/12 | 79 | 83 | 77 | 82 | 10,898,000 |
| 2010/04/09 | 72 | 75 | 72 | 75 | 1,986,000 |
| 2010/04/08 | 73 | 75 | 71 | 71 | 4,567,000 |
| 2010/04/07 | 70 | 74 | 69 | 72 | 3,365,000 |
| 2010/04/06 | 70 | 71 | 68 | 70 | 2,301,000 |
| 2010/04/05 | 68 | 71 | 67 | 71 | 3,570,000 |
| 2010/04/02 | 68 | 69 | 67 | 68 | 703,000 |
| 2010/04/01 | 69 | 69 | 67 | 68 | 910,000 |
| 2010/03/31 | 69 | 69 | 67 | 69 | 1,119,000 |
| 2010/03/30 | 69 | 71 | 68 | 69 | 4,842,000 |
| 2010/03/29 | 66 | 68 | 66 | 68 | 2,693,000 |
| 2010/03/26 | 68 | 69 | 65 | 65 | 4,009,000 |
| 2010/03/25 | 65 | 70 | 65 | 67 | 7,632,000 |
| 2010/03/24 | 64 | 66 | 64 | 66 | 1,206,000 |
| 2010/03/23 | 65 | 66 | 64 | 64 | 1,630,000 |
| 2010/03/19 | 66 | 67 | 65 | 66 | 1,879,000 |
| 2010/03/18 | 68 | 70 | 66 | 67 | 3,934,000 |
| 2010/03/17 | 67 | 69 | 66 | 69 | 2,783,000 |
| 2010/03/16 | 67 | 71 | 67 | 68 | 6,160,000 |
| 2010/03/15 | 66 | 68 | 64 | 65 | 3,720,000 |
| 2010/03/12 | 69 | 69 | 66 | 67 | 2,491,000 |
| 2010/03/11 | 69 | 71 | 69 | 69 | 1,600,000 |
| 2010/03/10 | 71 | 72 | 68 | 69 | 4,250,000 |
| 2010/03/09 | 74 | 75 | 72 | 73 | 5,550,000 |
| 2010/03/08 | 69 | 75 | 69 | 74 | 8,197,000 |
| 2010/03/05 | 64 | 68 | 64 | 68 | 3,026,000 |
| 2010/03/04 | 62 | 63 | 61 | 63 | 921,000 |
| 2010/03/03 | 61 | 65 | 61 | 62 | 3,723,000 |
| 2010/03/02 | 61 | 61 | 58 | 60 | 2,277,000 |
| 2010/03/01 | 59 | 62 | 59 | 60 | 2,917,000 |
| 2010/02/26 | 60 | 60 | 57 | 59 | 1,448,000 |
| 2010/02/25 | 55 | 60 | 55 | 59 | 4,314,000 |
| 2010/02/24 | 55 | 55 | 55 | 55 | 287,000 |
| 2010/02/23 | 56 | 56 | 55 | 55 | 163,000 |
| 2010/02/22 | 55 | 56 | 55 | 56 | 124,000 |
| 2010/02/19 | 56 | 57 | 55 | 55 | 389,000 |
| 2010/02/18 | 55 | 56 | 54 | 55 | 302,000 |
| 2010/02/17 | 55 | 55 | 54 | 55 | 146,000 |
| 2010/02/16 | 54 | 55 | 54 | 54 | 116,000 |
| 2010/02/15 | 56 | 56 | 54 | 54 | 297,000 |
| 2010/02/12 | 55 | 56 | 54 | 55 | 721,000 |
| 2010/02/10 | 53 | 56 | 53 | 54 | 797,000 |
| 2010/02/09 | 52 | 52 | 51 | 51 | 166,000 |
| 2010/02/08 | 51 | 53 | 51 | 52 | 151,000 |
| 2010/02/05 | 53 | 53 | 51 | 51 | 513,000 |
| 2010/02/04 | 55 | 56 | 54 | 54 | 128,000 |
| 2010/02/03 | 54 | 56 | 54 | 55 | 348,000 |
| 2010/02/02 | 53 | 54 | 53 | 54 | 231,000 |
| 2010/02/01 | 53 | 53 | 52 | 52 | 288,000 |
| 2010/01/29 | 55 | 55 | 53 | 53 | 290,000 |
| 2010/01/28 | 54 | 56 | 54 | 55 | 279,000 |
| 2010/01/27 | 55 | 56 | 53 | 54 | 403,000 |
| 2010/01/26 | 57 | 57 | 53 | 53 | 463,000 |
| 2010/01/25 | 54 | 57 | 54 | 57 | 477,000 |
| 2010/01/22 | 57 | 58 | 56 | 58 | 273,000 |
| 2010/01/21 | 57 | 59 | 57 | 58 | 294,000 |
| 2010/01/20 | 59 | 59 | 58 | 59 | 273,000 |
| 2010/01/19 | 59 | 60 | 58 | 59 | 200,000 |
| 2010/01/18 | 59 | 60 | 58 | 60 | 382,000 |
| 2010/01/15 | 62 | 62 | 60 | 60 | 648,000 |
| 2010/01/14 | 60 | 62 | 58 | 62 | 936,000 |
| 2010/01/13 | 59 | 60 | 58 | 58 | 634,000 |
| 2010/01/12 | 58 | 59 | 57 | 59 | 656,000 |
| 2010/01/08 | 57 | 59 | 56 | 58 | 992,000 |
| 2010/01/07 | 56 | 57 | 55 | 57 | 511,000 |
| 2010/01/06 | 55 | 58 | 54 | 56 | 991,000 |
| 2010/01/05 | 55 | 55 | 54 | 55 | 254,000 |
| 2010/01/04 | 53 | 55 | 53 | 55 | 179,000 |