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 |
---|---|---|---|---|---|
2012/12/28 | 81 | 94 | 79 | 94 | 28,453,000 |
2012/12/27 | 71 | 83 | 70 | 77 | 17,832,000 |
2012/12/26 | 69 | 70 | 68 | 69 | 1,074,000 |
2012/12/25 | 68 | 70 | 68 | 69 | 2,435,000 |
2012/12/21 | 69 | 70 | 67 | 67 | 1,740,000 |
2012/12/20 | 69 | 69 | 68 | 68 | 1,016,000 |
2012/12/19 | 69 | 70 | 68 | 70 | 2,072,000 |
2012/12/18 | 67 | 70 | 66 | 67 | 2,775,000 |
2012/12/17 | 67 | 68 | 66 | 67 | 1,565,000 |
2012/12/14 | 67 | 68 | 67 | 67 | 1,370,000 |
2012/12/13 | 67 | 69 | 67 | 68 | 2,041,000 |
2012/12/12 | 68 | 68 | 66 | 67 | 1,821,000 |
2012/12/11 | 68 | 69 | 67 | 68 | 1,723,000 |
2012/12/10 | 71 | 71 | 67 | 69 | 4,275,000 |
2012/12/07 | 64 | 69 | 64 | 69 | 5,128,000 |
2012/12/06 | 64 | 65 | 63 | 63 | 1,961,000 |
2012/12/05 | 62 | 64 | 61 | 64 | 2,654,000 |
2012/12/04 | 62 | 63 | 61 | 62 | 1,849,000 |
2012/12/03 | 60 | 62 | 59 | 61 | 2,282,000 |
2012/11/30 | 60 | 60 | 58 | 58 | 615,000 |
2012/11/29 | 59 | 60 | 58 | 60 | 672,000 |
2012/11/28 | 60 | 60 | 58 | 59 | 841,000 |
2012/11/27 | 60 | 60 | 59 | 60 | 540,000 |
2012/11/26 | 59 | 60 | 58 | 60 | 1,108,000 |
2012/11/22 | 58 | 59 | 57 | 58 | 868,000 |
2012/11/21 | 58 | 59 | 57 | 57 | 805,000 |
2012/11/20 | 58 | 58 | 57 | 58 | 638,000 |
2012/11/19 | 57 | 58 | 57 | 57 | 431,000 |
2012/11/16 | 58 | 58 | 56 | 57 | 367,000 |
2012/11/15 | 56 | 58 | 56 | 57 | 488,000 |
2012/11/14 | 56 | 56 | 55 | 56 | 376,000 |
2012/11/13 | 56 | 56 | 55 | 55 | 263,000 |
2012/11/12 | 56 | 56 | 55 | 55 | 352,000 |
2012/11/09 | 56 | 57 | 55 | 56 | 515,000 |
2012/11/08 | 56 | 57 | 55 | 56 | 761,000 |
2012/11/07 | 57 | 58 | 56 | 57 | 1,675,000 |
2012/11/06 | 58 | 60 | 57 | 60 | 1,169,000 |
2012/11/05 | 57 | 59 | 57 | 59 | 912,000 |
2012/11/02 | 58 | 58 | 57 | 57 | 502,000 |
2012/11/01 | 57 | 58 | 56 | 57 | 493,000 |
2012/10/31 | 56 | 58 | 56 | 57 | 684,000 |
2012/10/30 | 56 | 58 | 56 | 56 | 902,000 |
2012/10/29 | 56 | 57 | 55 | 57 | 567,000 |
2012/10/26 | 57 | 57 | 55 | 55 | 932,000 |
2012/10/25 | 56 | 57 | 55 | 57 | 275,000 |
2012/10/24 | 57 | 57 | 56 | 56 | 492,000 |
2012/10/23 | 58 | 58 | 56 | 58 | 385,000 |
2012/10/22 | 57 | 58 | 56 | 58 | 664,000 |
2012/10/19 | 57 | 58 | 56 | 58 | 873,000 |
2012/10/18 | 56 | 58 | 56 | 58 | 865,000 |
2012/10/17 | 56 | 56 | 55 | 56 | 377,000 |
2012/10/16 | 55 | 56 | 54 | 55 | 616,000 |
2012/10/15 | 54 | 55 | 53 | 55 | 378,000 |
2012/10/12 | 53 | 55 | 53 | 54 | 773,000 |
2012/10/11 | 53 | 55 | 53 | 53 | 843,000 |
2012/10/10 | 55 | 55 | 53 | 54 | 613,000 |
2012/10/09 | 55 | 56 | 55 | 55 | 92,000 |
2012/10/05 | 56 | 56 | 55 | 55 | 418,000 |
2012/10/04 | 55 | 57 | 54 | 56 | 1,180,000 |
2012/10/03 | 55 | 56 | 55 | 55 | 274,000 |
2012/10/02 | 56 | 57 | 55 | 55 | 573,000 |
2012/10/01 | 56 | 57 | 55 | 55 | 403,000 |
2012/09/28 | 57 | 57 | 56 | 56 | 385,000 |
2012/09/27 | 58 | 58 | 56 | 57 | 795,000 |
2012/09/26 | 58 | 58 | 57 | 58 | 184,000 |
2012/09/25 | 57 | 58 | 57 | 58 | 356,000 |
2012/09/24 | 59 | 59 | 58 | 58 | 318,000 |
2012/09/21 | 58 | 60 | 58 | 59 | 283,000 |
2012/09/20 | 60 | 61 | 58 | 58 | 747,000 |
2012/09/19 | 59 | 60 | 58 | 60 | 702,000 |
2012/09/18 | 60 | 60 | 58 | 59 | 978,000 |
2012/09/14 | 60 | 61 | 59 | 59 | 1,099,000 |
2012/09/13 | 60 | 60 | 59 | 60 | 396,000 |
2012/09/12 | 58 | 60 | 58 | 60 | 696,000 |
2012/09/11 | 59 | 59 | 58 | 59 | 210,000 |
2012/09/10 | 59 | 60 | 58 | 60 | 697,000 |
2012/09/07 | 58 | 60 | 58 | 59 | 1,236,000 |
2012/09/06 | 57 | 58 | 56 | 57 | 691,000 |
2012/09/05 | 60 | 61 | 56 | 57 | 1,507,000 |
2012/09/04 | 62 | 62 | 60 | 60 | 506,000 |
2012/09/03 | 62 | 62 | 61 | 62 | 809,000 |
2012/08/31 | 58 | 63 | 58 | 61 | 2,280,000 |
2012/08/30 | 59 | 59 | 58 | 58 | 547,000 |
2012/08/29 | 59 | 60 | 59 | 59 | 656,000 |
2012/08/28 | 60 | 61 | 59 | 60 | 1,078,000 |
2012/08/27 | 61 | 62 | 61 | 61 | 614,000 |
2012/08/24 | 62 | 63 | 61 | 61 | 435,000 |
2012/08/23 | 63 | 64 | 62 | 63 | 490,000 |
2012/08/22 | 63 | 63 | 62 | 63 | 314,000 |
2012/08/21 | 62 | 63 | 62 | 63 | 523,000 |
2012/08/20 | 63 | 64 | 63 | 63 | 798,000 |
2012/08/17 | 64 | 64 | 63 | 63 | 1,034,000 |
2012/08/16 | 63 | 64 | 63 | 64 | 235,000 |
2012/08/15 | 63 | 65 | 62 | 63 | 1,176,000 |
2012/08/14 | 60 | 63 | 60 | 63 | 1,641,000 |
2012/08/13 | 62 | 63 | 61 | 61 | 670,000 |
2012/08/10 | 63 | 63 | 61 | 62 | 349,000 |
2012/08/09 | 63 | 63 | 62 | 63 | 482,000 |
2012/08/08 | 64 | 65 | 63 | 64 | 645,000 |
2012/08/07 | 64 | 64 | 63 | 64 | 537,000 |
2012/08/06 | 62 | 65 | 61 | 64 | 1,596,000 |
2012/08/03 | 61 | 61 | 60 | 61 | 358,000 |
2012/08/02 | 61 | 62 | 60 | 62 | 344,000 |
2012/08/01 | 62 | 62 | 61 | 61 | 309,000 |
2012/07/31 | 62 | 63 | 61 | 63 | 331,000 |
2012/07/30 | 62 | 63 | 61 | 62 | 326,000 |
2012/07/27 | 61 | 62 | 60 | 62 | 521,000 |
2012/07/26 | 59 | 61 | 58 | 61 | 648,000 |
2012/07/25 | 59 | 59 | 57 | 58 | 1,164,000 |
2012/07/24 | 59 | 60 | 59 | 59 | 542,000 |
2012/07/23 | 62 | 62 | 60 | 60 | 756,000 |
2012/07/20 | 64 | 64 | 62 | 62 | 508,000 |
2012/07/19 | 62 | 64 | 62 | 64 | 352,000 |
2012/07/18 | 62 | 65 | 62 | 62 | 1,077,000 |
2012/07/17 | 63 | 64 | 63 | 63 | 282,000 |
2012/07/13 | 62 | 63 | 61 | 63 | 1,062,000 |
2012/07/12 | 65 | 65 | 63 | 63 | 364,000 |
2012/07/11 | 64 | 65 | 63 | 64 | 1,175,000 |
2012/07/10 | 65 | 67 | 65 | 65 | 715,000 |
2012/07/09 | 65 | 66 | 64 | 65 | 768,000 |
2012/07/06 | 67 | 67 | 65 | 66 | 722,000 |
2012/07/05 | 69 | 69 | 65 | 67 | 1,764,000 |
2012/07/04 | 69 | 69 | 68 | 69 | 664,000 |
2012/07/03 | 67 | 70 | 67 | 70 | 2,673,000 |
2012/07/02 | 68 | 68 | 66 | 66 | 1,132,000 |
2012/06/29 | 66 | 68 | 66 | 68 | 529,000 |
2012/06/28 | 68 | 69 | 66 | 67 | 1,133,000 |
2012/06/27 | 66 | 69 | 65 | 67 | 3,788,000 |
2012/06/26 | 66 | 67 | 65 | 66 | 506,000 |
2012/06/25 | 68 | 68 | 66 | 66 | 951,000 |
2012/06/22 | 65 | 67 | 65 | 67 | 726,000 |
2012/06/21 | 66 | 67 | 65 | 66 | 812,000 |
2012/06/20 | 65 | 66 | 65 | 66 | 314,000 |
2012/06/19 | 65 | 66 | 64 | 65 | 418,000 |
2012/06/18 | 67 | 67 | 65 | 65 | 1,244,000 |
2012/06/15 | 63 | 64 | 62 | 63 | 562,000 |
2012/06/14 | 63 | 63 | 62 | 63 | 1,478,000 |
2012/06/13 | 67 | 67 | 63 | 63 | 2,520,000 |
2012/06/12 | 66 | 67 | 65 | 67 | 2,303,000 |
2012/06/11 | 69 | 70 | 66 | 68 | 3,371,000 |
2012/06/08 | 65 | 69 | 65 | 67 | 5,943,000 |
2012/06/07 | 62 | 67 | 62 | 64 | 4,046,000 |
2012/06/06 | 61 | 62 | 59 | 61 | 1,211,000 |
2012/06/05 | 61 | 62 | 58 | 61 | 3,293,000 |
2012/06/04 | 60 | 63 | 60 | 62 | 4,510,000 |
2012/06/01 | 60 | 63 | 58 | 62 | 14,153,000 |
2012/05/31 | 54 | 54 | 53 | 53 | 397,000 |
2012/05/30 | 56 | 56 | 54 | 54 | 387,000 |
2012/05/29 | 54 | 56 | 54 | 56 | 281,000 |
2012/05/28 | 56 | 56 | 54 | 55 | 545,000 |
2012/05/25 | 56 | 56 | 55 | 55 | 205,000 |
2012/05/24 | 55 | 55 | 54 | 54 | 279,000 |
2012/05/23 | 56 | 56 | 54 | 54 | 620,000 |
2012/05/22 | 56 | 57 | 55 | 56 | 909,000 |
2012/05/21 | 53 | 55 | 53 | 54 | 386,000 |
2012/05/18 | 54 | 55 | 53 | 53 | 985,000 |
2012/05/17 | 56 | 56 | 53 | 56 | 2,431,000 |
2012/05/16 | 61 | 61 | 57 | 57 | 1,139,000 |
2012/05/15 | 60 | 62 | 58 | 62 | 1,160,000 |
2012/05/14 | 63 | 64 | 61 | 61 | 572,000 |
2012/05/11 | 66 | 66 | 62 | 63 | 720,000 |
2012/05/10 | 65 | 66 | 64 | 66 | 447,000 |
2012/05/09 | 66 | 67 | 65 | 65 | 544,000 |
2012/05/08 | 66 | 67 | 65 | 67 | 663,000 |
2012/05/07 | 66 | 66 | 64 | 66 | 1,037,000 |
2012/05/02 | 66 | 69 | 66 | 68 | 467,000 |
2012/05/01 | 69 | 69 | 66 | 66 | 1,162,000 |
2012/04/27 | 70 | 70 | 69 | 69 | 844,000 |
2012/04/26 | 70 | 71 | 69 | 70 | 489,000 |
2012/04/25 | 70 | 71 | 69 | 70 | 836,000 |
2012/04/24 | 71 | 72 | 69 | 69 | 1,720,000 |
2012/04/23 | 71 | 72 | 70 | 71 | 2,656,000 |
2012/04/20 | 69 | 71 | 68 | 70 | 2,530,000 |
2012/04/19 | 68 | 69 | 67 | 69 | 1,453,000 |
2012/04/18 | 66 | 68 | 66 | 67 | 1,382,000 |
2012/04/17 | 67 | 68 | 66 | 66 | 1,993,000 |
2012/04/16 | 65 | 69 | 65 | 67 | 3,859,000 |
2012/04/13 | 63 | 64 | 63 | 64 | 506,000 |
2012/04/12 | 63 | 63 | 62 | 62 | 225,000 |
2012/04/11 | 62 | 63 | 60 | 62 | 838,000 |
2012/04/10 | 64 | 64 | 62 | 62 | 566,000 |
2012/04/09 | 65 | 65 | 63 | 64 | 405,000 |
2012/04/06 | 64 | 65 | 63 | 65 | 513,000 |
2012/04/05 | 63 | 64 | 62 | 63 | 1,566,000 |
2012/04/04 | 67 | 68 | 65 | 65 | 772,000 |
2012/04/03 | 68 | 69 | 67 | 67 | 426,000 |
2012/04/02 | 68 | 69 | 67 | 68 | 390,000 |
2012/03/30 | 68 | 69 | 67 | 68 | 503,000 |
2012/03/29 | 67 | 69 | 67 | 69 | 251,000 |
2012/03/28 | 67 | 68 | 66 | 67 | 344,000 |
2012/03/27 | 66 | 67 | 65 | 67 | 667,000 |
2012/03/26 | 68 | 68 | 65 | 65 | 1,108,000 |
2012/03/23 | 69 | 69 | 67 | 67 | 924,000 |
2012/03/22 | 69 | 71 | 69 | 70 | 1,686,000 |
2012/03/21 | 69 | 71 | 69 | 70 | 1,517,000 |
2012/03/19 | 69 | 70 | 69 | 69 | 735,000 |
2012/03/16 | 69 | 70 | 68 | 69 | 589,000 |
2012/03/15 | 70 | 70 | 68 | 69 | 717,000 |
2012/03/14 | 69 | 70 | 69 | 69 | 872,000 |
2012/03/13 | 71 | 71 | 68 | 68 | 1,584,000 |
2012/03/12 | 70 | 71 | 69 | 70 | 654,000 |
2012/03/09 | 69 | 70 | 68 | 70 | 929,000 |
2012/03/08 | 68 | 69 | 68 | 68 | 265,000 |
2012/03/07 | 68 | 68 | 67 | 68 | 349,000 |
2012/03/06 | 68 | 69 | 68 | 68 | 326,000 |
2012/03/05 | 68 | 69 | 67 | 67 | 767,000 |
2012/03/02 | 68 | 69 | 68 | 69 | 661,000 |
2012/03/01 | 69 | 70 | 67 | 68 | 2,219,000 |
2012/02/29 | 71 | 72 | 69 | 70 | 1,607,000 |
2012/02/28 | 72 | 72 | 70 | 72 | 2,136,000 |
2012/02/27 | 74 | 75 | 73 | 73 | 1,015,000 |
2012/02/24 | 74 | 75 | 73 | 73 | 2,042,000 |
2012/02/23 | 73 | 75 | 72 | 74 | 3,211,000 |
2012/02/22 | 70 | 73 | 69 | 73 | 1,842,000 |
2012/02/21 | 70 | 71 | 69 | 70 | 1,147,000 |
2012/02/20 | 70 | 72 | 69 | 70 | 1,567,000 |
2012/02/17 | 69 | 72 | 68 | 69 | 4,531,000 |
2012/02/16 | 68 | 68 | 67 | 68 | 659,000 |
2012/02/15 | 68 | 69 | 66 | 68 | 2,657,000 |
2012/02/14 | 66 | 68 | 66 | 67 | 4,168,000 |
2012/02/13 | 65 | 72 | 63 | 68 | 19,795,000 |
2012/02/10 | 60 | 63 | 60 | 61 | 3,538,000 |
2012/02/09 | 60 | 61 | 59 | 60 | 1,261,000 |
2012/02/08 | 60 | 60 | 59 | 60 | 421,000 |
2012/02/07 | 60 | 60 | 59 | 60 | 280,000 |
2012/02/06 | 59 | 60 | 59 | 60 | 553,000 |
2012/02/03 | 59 | 59 | 58 | 58 | 266,000 |
2012/02/02 | 60 | 61 | 59 | 59 | 888,000 |
2012/02/01 | 58 | 60 | 58 | 59 | 761,000 |
2012/01/31 | 59 | 60 | 58 | 59 | 371,000 |
2012/01/30 | 59 | 60 | 58 | 59 | 630,000 |
2012/01/27 | 60 | 60 | 59 | 60 | 625,000 |
2012/01/26 | 62 | 62 | 59 | 60 | 1,726,000 |
2012/01/25 | 60 | 62 | 59 | 61 | 2,554,000 |
2012/01/24 | 61 | 61 | 58 | 59 | 2,256,000 |
2012/01/23 | 58 | 61 | 58 | 60 | 3,201,000 |
2012/01/20 | 57 | 59 | 57 | 59 | 1,031,000 |
2012/01/19 | 57 | 58 | 56 | 57 | 1,167,000 |
2012/01/18 | 58 | 59 | 56 | 57 | 2,941,000 |
2012/01/17 | 56 | 57 | 55 | 57 | 629,000 |
2012/01/16 | 56 | 56 | 55 | 55 | 538,000 |
2012/01/13 | 54 | 59 | 54 | 57 | 4,567,000 |
2012/01/12 | 55 | 55 | 54 | 54 | 423,000 |
2012/01/11 | 54 | 56 | 54 | 55 | 896,000 |
2012/01/10 | 53 | 54 | 53 | 54 | 88,000 |
2012/01/06 | 55 | 55 | 53 | 53 | 417,000 |
2012/01/05 | 55 | 56 | 54 | 55 | 713,000 |
2012/01/04 | 53 | 55 | 53 | 54 | 589,000 |