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 |
---|---|---|---|---|---|
2015/12/30 | 790 | 808 | 790 | 791 | 76,800 |
2015/12/29 | 797 | 802 | 783 | 797 | 48,600 |
2015/12/28 | 749 | 800 | 749 | 795 | 112,700 |
2015/12/25 | 780 | 791 | 750 | 755 | 196,600 |
2015/12/24 | 809 | 811 | 786 | 787 | 146,500 |
2015/12/22 | 804 | 812 | 801 | 801 | 119,400 |
2015/12/21 | 820 | 821 | 801 | 803 | 154,200 |
2015/12/18 | 874 | 874 | 839 | 840 | 123,300 |
2015/12/17 | 860 | 875 | 850 | 870 | 221,200 |
2015/12/16 | 861 | 873 | 845 | 847 | 169,300 |
2015/12/15 | 845 | 875 | 842 | 852 | 317,800 |
2015/12/14 | 794 | 846 | 794 | 845 | 329,300 |
2015/12/11 | 794 | 799 | 790 | 799 | 162,200 |
2015/12/10 | 794 | 797 | 789 | 789 | 131,300 |
2015/12/09 | 790 | 799 | 789 | 794 | 80,000 |
2015/12/08 | 796 | 798 | 791 | 794 | 105,900 |
2015/12/07 | 790 | 800 | 790 | 792 | 77,300 |
2015/12/04 | 790 | 794 | 786 | 790 | 98,100 |
2015/12/03 | 803 | 806 | 798 | 799 | 115,600 |
2015/12/02 | 803 | 809 | 800 | 805 | 98,600 |
2015/12/01 | 820 | 821 | 800 | 804 | 132,300 |
2015/11/30 | 821 | 827 | 815 | 821 | 93,500 |
2015/11/27 | 835 | 835 | 820 | 822 | 44,100 |
2015/11/26 | 839 | 839 | 828 | 830 | 44,600 |
2015/11/25 | 841 | 844 | 832 | 833 | 44,800 |
2015/11/24 | 834 | 842 | 834 | 841 | 54,100 |
2015/11/20 | 837 | 843 | 821 | 833 | 64,600 |
2015/11/19 | 830 | 840 | 829 | 837 | 69,300 |
2015/11/18 | 825 | 829 | 820 | 821 | 43,200 |
2015/11/17 | 822 | 830 | 817 | 817 | 73,200 |
2015/11/16 | 820 | 830 | 812 | 815 | 79,600 |
2015/11/13 | 841 | 847 | 838 | 840 | 67,200 |
2015/11/12 | 860 | 860 | 845 | 848 | 58,100 |
2015/11/11 | 853 | 864 | 850 | 862 | 52,000 |
2015/11/10 | 845 | 866 | 845 | 855 | 74,400 |
2015/11/09 | 833 | 870 | 832 | 852 | 150,600 |
2015/11/06 | 858 | 886 | 851 | 878 | 121,200 |
2015/11/05 | 881 | 884 | 873 | 873 | 37,400 |
2015/11/04 | 886 | 897 | 881 | 884 | 39,200 |
2015/11/02 | 888 | 894 | 876 | 886 | 44,700 |
2015/10/30 | 894 | 914 | 891 | 891 | 80,500 |
2015/10/29 | 888 | 914 | 888 | 909 | 51,600 |
2015/10/28 | 903 | 904 | 894 | 898 | 47,800 |
2015/10/27 | 930 | 930 | 906 | 908 | 40,000 |
2015/10/26 | 920 | 924 | 916 | 921 | 42,100 |
2015/10/23 | 910 | 920 | 892 | 912 | 65,200 |
2015/10/22 | 899 | 908 | 897 | 899 | 25,700 |
2015/10/21 | 880 | 913 | 877 | 908 | 63,200 |
2015/10/20 | 892 | 897 | 878 | 884 | 41,200 |
2015/10/19 | 911 | 913 | 881 | 899 | 51,700 |
2015/10/16 | 912 | 937 | 911 | 913 | 59,000 |
2015/10/15 | 901 | 928 | 900 | 922 | 54,700 |
2015/10/14 | 935 | 937 | 910 | 912 | 59,700 |
2015/10/13 | 962 | 968 | 939 | 948 | 87,800 |
2015/10/09 | 925 | 962 | 924 | 959 | 115,500 |
2015/10/08 | 908 | 923 | 905 | 918 | 70,900 |
2015/10/07 | 877 | 908 | 875 | 908 | 91,900 |
2015/10/06 | 882 | 895 | 876 | 880 | 55,700 |
2015/10/05 | 853 | 877 | 848 | 870 | 86,100 |
2015/10/02 | 851 | 855 | 840 | 853 | 70,100 |
2015/10/01 | 819 | 860 | 819 | 855 | 120,600 |
2015/09/30 | 819 | 829 | 799 | 824 | 115,200 |
2015/09/29 | 834 | 834 | 790 | 806 | 251,100 |
2015/09/28 | 869 | 869 | 834 | 850 | 223,800 |
2015/09/28 | 1 -> 0.10 分割 | ||||
2015/09/25 | 90 | 90 | 85 | 87 | 3,098,000 |
2015/09/24 | 90 | 91 | 89 | 89 | 1,782,000 |
2015/09/18 | 94 | 94 | 91 | 93 | 1,003,000 |
2015/09/17 | 94 | 95 | 93 | 95 | 779,000 |
2015/09/16 | 95 | 95 | 93 | 94 | 843,000 |
2015/09/15 | 95 | 96 | 94 | 94 | 790,000 |
2015/09/14 | 97 | 97 | 95 | 95 | 602,000 |
2015/09/11 | 99 | 99 | 97 | 97 | 717,000 |
2015/09/10 | 95 | 98 | 94 | 98 | 1,112,000 |
2015/09/09 | 98 | 98 | 96 | 97 | 1,002,000 |
2015/09/08 | 94 | 97 | 92 | 93 | 1,045,000 |
2015/09/07 | 92 | 95 | 90 | 94 | 1,488,000 |
2015/09/04 | 97 | 97 | 94 | 94 | 1,325,000 |
2015/09/03 | 98 | 100 | 96 | 96 | 1,445,000 |
2015/09/02 | 92 | 99 | 92 | 97 | 2,342,000 |
2015/09/01 | 98 | 99 | 95 | 95 | 2,204,000 |
2015/08/31 | 101 | 101 | 98 | 101 | 1,997,000 |
2015/08/28 | 101 | 104 | 101 | 102 | 1,795,000 |
2015/08/27 | 100 | 102 | 99 | 99 | 2,316,000 |
2015/08/26 | 94 | 99 | 93 | 98 | 2,954,000 |
2015/08/25 | 90 | 98 | 88 | 92 | 4,382,000 |
2015/08/24 | 99 | 100 | 95 | 95 | 4,553,000 |
2015/08/21 | 110 | 110 | 102 | 104 | 4,564,000 |
2015/08/20 | 112 | 115 | 109 | 110 | 3,791,000 |
2015/08/19 | 112 | 112 | 109 | 109 | 1,351,000 |
2015/08/18 | 109 | 112 | 109 | 112 | 2,313,000 |
2015/08/17 | 111 | 111 | 107 | 110 | 3,212,000 |
2015/08/14 | 113 | 113 | 110 | 111 | 2,102,000 |
2015/08/13 | 113 | 114 | 112 | 113 | 1,190,000 |
2015/08/12 | 114 | 115 | 113 | 113 | 1,531,000 |
2015/08/11 | 115 | 116 | 114 | 115 | 2,134,000 |
2015/08/10 | 113 | 115 | 112 | 115 | 1,577,000 |
2015/08/07 | 114 | 115 | 113 | 113 | 1,425,000 |
2015/08/06 | 116 | 117 | 113 | 115 | 2,203,000 |
2015/08/05 | 115 | 117 | 112 | 115 | 7,060,000 |
2015/08/04 | 127 | 128 | 126 | 127 | 776,000 |
2015/08/03 | 128 | 128 | 126 | 127 | 700,000 |
2015/07/31 | 128 | 129 | 126 | 128 | 812,000 |
2015/07/30 | 128 | 129 | 127 | 128 | 790,000 |
2015/07/29 | 131 | 131 | 126 | 128 | 2,061,000 |
2015/07/28 | 130 | 132 | 128 | 130 | 2,725,000 |
2015/07/27 | 133 | 135 | 131 | 132 | 5,127,000 |
2015/07/24 | 129 | 135 | 128 | 134 | 4,655,000 |
2015/07/23 | 127 | 131 | 127 | 129 | 1,861,000 |
2015/07/22 | 127 | 128 | 126 | 127 | 689,000 |
2015/07/21 | 128 | 129 | 127 | 128 | 974,000 |
2015/07/17 | 129 | 129 | 127 | 128 | 518,000 |
2015/07/16 | 128 | 128 | 127 | 128 | 721,000 |
2015/07/15 | 130 | 130 | 127 | 128 | 542,000 |
2015/07/14 | 127 | 130 | 127 | 128 | 1,396,000 |
2015/07/13 | 124 | 126 | 124 | 124 | 912,000 |
2015/07/10 | 122 | 123 | 120 | 122 | 1,642,000 |
2015/07/09 | 120 | 124 | 115 | 123 | 4,248,000 |
2015/07/08 | 129 | 130 | 124 | 125 | 2,874,000 |
2015/07/07 | 131 | 132 | 129 | 130 | 980,000 |
2015/07/06 | 131 | 131 | 129 | 129 | 812,000 |
2015/07/03 | 132 | 134 | 131 | 132 | 1,088,000 |
2015/07/02 | 133 | 135 | 132 | 132 | 961,000 |
2015/07/01 | 131 | 133 | 130 | 131 | 1,066,000 |
2015/06/30 | 130 | 131 | 128 | 129 | 1,349,000 |
2015/06/29 | 130 | 132 | 129 | 130 | 1,971,000 |
2015/06/26 | 136 | 136 | 134 | 134 | 1,483,000 |
2015/06/25 | 135 | 136 | 134 | 135 | 774,000 |
2015/06/24 | 134 | 136 | 133 | 136 | 2,063,000 |
2015/06/23 | 134 | 135 | 133 | 134 | 1,116,000 |
2015/06/22 | 134 | 135 | 133 | 133 | 717,000 |
2015/06/19 | 133 | 135 | 133 | 134 | 1,032,000 |
2015/06/18 | 136 | 136 | 132 | 132 | 2,071,000 |
2015/06/17 | 137 | 137 | 135 | 136 | 624,000 |
2015/06/16 | 136 | 137 | 135 | 137 | 1,744,000 |
2015/06/15 | 138 | 139 | 137 | 137 | 1,535,000 |
2015/06/12 | 138 | 140 | 138 | 139 | 1,589,000 |
2015/06/11 | 139 | 140 | 138 | 138 | 1,336,000 |
2015/06/10 | 140 | 141 | 138 | 138 | 2,191,000 |
2015/06/09 | 143 | 143 | 140 | 140 | 2,421,000 |
2015/06/08 | 148 | 149 | 144 | 145 | 4,444,000 |
2015/06/05 | 140 | 147 | 139 | 147 | 11,380,000 |
2015/06/04 | 139 | 143 | 138 | 140 | 4,814,000 |
2015/06/03 | 139 | 139 | 137 | 138 | 1,126,000 |
2015/06/02 | 140 | 140 | 137 | 139 | 2,623,000 |
2015/06/01 | 137 | 140 | 137 | 140 | 2,764,000 |
2015/05/29 | 136 | 138 | 135 | 138 | 1,714,000 |
2015/05/28 | 136 | 137 | 135 | 135 | 1,539,000 |
2015/05/27 | 136 | 137 | 135 | 136 | 1,451,000 |
2015/05/26 | 136 | 138 | 136 | 136 | 1,491,000 |
2015/05/25 | 138 | 138 | 136 | 136 | 1,441,000 |
2015/05/22 | 138 | 138 | 136 | 138 | 855,000 |
2015/05/21 | 139 | 139 | 137 | 137 | 1,731,000 |
2015/05/20 | 139 | 141 | 139 | 139 | 1,955,000 |
2015/05/19 | 137 | 140 | 136 | 138 | 3,070,000 |
2015/05/18 | 135 | 138 | 135 | 136 | 2,721,000 |
2015/05/15 | 142 | 143 | 136 | 136 | 3,524,000 |
2015/05/14 | 145 | 146 | 140 | 142 | 6,590,000 |
2015/05/13 | 151 | 152 | 149 | 150 | 3,711,000 |
2015/05/12 | 149 | 152 | 148 | 152 | 6,650,000 |
2015/05/11 | 144 | 149 | 143 | 149 | 6,195,000 |
2015/05/08 | 142 | 144 | 141 | 143 | 3,429,000 |
2015/05/07 | 142 | 145 | 141 | 142 | 4,740,000 |
2015/05/01 | 142 | 143 | 141 | 143 | 2,820,000 |
2015/04/30 | 141 | 144 | 140 | 143 | 3,630,000 |
2015/04/28 | 142 | 143 | 141 | 142 | 2,545,000 |
2015/04/27 | 142 | 143 | 141 | 143 | 1,263,000 |
2015/04/24 | 140 | 143 | 139 | 142 | 2,964,000 |
2015/04/23 | 142 | 143 | 140 | 141 | 3,051,000 |
2015/04/22 | 140 | 144 | 138 | 143 | 3,164,000 |
2015/04/21 | 139 | 140 | 138 | 139 | 682,000 |
2015/04/20 | 138 | 140 | 138 | 138 | 1,199,000 |
2015/04/17 | 145 | 145 | 139 | 140 | 3,537,000 |
2015/04/16 | 138 | 142 | 137 | 142 | 4,561,000 |
2015/04/15 | 136 | 138 | 135 | 138 | 1,981,000 |
2015/04/14 | 136 | 136 | 134 | 136 | 1,220,000 |
2015/04/13 | 135 | 136 | 135 | 135 | 487,000 |
2015/04/10 | 136 | 136 | 134 | 135 | 1,082,000 |
2015/04/09 | 137 | 138 | 135 | 135 | 1,046,000 |
2015/04/08 | 134 | 138 | 134 | 138 | 2,516,000 |
2015/04/07 | 131 | 134 | 130 | 134 | 2,089,000 |
2015/04/06 | 130 | 131 | 130 | 130 | 917,000 |
2015/04/03 | 133 | 133 | 130 | 132 | 1,230,000 |
2015/04/02 | 130 | 134 | 130 | 133 | 1,392,000 |
2015/04/01 | 132 | 132 | 130 | 130 | 1,925,000 |
2015/03/31 | 134 | 136 | 132 | 134 | 1,897,000 |
2015/03/30 | 136 | 137 | 134 | 134 | 1,053,000 |
2015/03/27 | 136 | 138 | 135 | 136 | 1,406,000 |
2015/03/26 | 138 | 138 | 136 | 136 | 1,094,000 |
2015/03/25 | 140 | 140 | 138 | 138 | 1,327,000 |
2015/03/24 | 139 | 140 | 138 | 140 | 1,628,000 |
2015/03/23 | 138 | 139 | 137 | 139 | 684,000 |
2015/03/20 | 139 | 139 | 137 | 137 | 868,000 |
2015/03/19 | 137 | 139 | 135 | 139 | 2,516,000 |
2015/03/18 | 138 | 138 | 135 | 137 | 1,929,000 |
2015/03/17 | 140 | 140 | 137 | 138 | 2,000,000 |
2015/03/16 | 142 | 143 | 139 | 139 | 1,945,000 |
2015/03/13 | 141 | 143 | 140 | 141 | 3,946,000 |
2015/03/12 | 141 | 142 | 140 | 141 | 1,069,000 |
2015/03/11 | 140 | 142 | 139 | 140 | 1,756,000 |
2015/03/10 | 141 | 145 | 141 | 141 | 2,011,000 |
2015/03/09 | 142 | 143 | 140 | 141 | 1,543,000 |
2015/03/06 | 145 | 145 | 143 | 143 | 1,344,000 |
2015/03/05 | 147 | 148 | 145 | 145 | 2,025,000 |
2015/03/04 | 147 | 148 | 145 | 147 | 2,476,000 |
2015/03/03 | 150 | 151 | 146 | 148 | 2,726,000 |
2015/03/02 | 148 | 150 | 145 | 150 | 4,646,000 |
2015/02/27 | 149 | 151 | 148 | 148 | 3,142,000 |
2015/02/26 | 148 | 150 | 148 | 149 | 1,823,000 |
2015/02/25 | 151 | 152 | 149 | 149 | 2,201,000 |
2015/02/24 | 150 | 152 | 149 | 150 | 3,869,000 |
2015/02/23 | 153 | 154 | 150 | 151 | 2,404,000 |
2015/02/20 | 153 | 153 | 150 | 152 | 4,767,000 |
2015/02/19 | 153 | 155 | 151 | 153 | 6,713,000 |
2015/02/18 | 149 | 155 | 149 | 153 | 14,864,000 |
2015/02/17 | 144 | 149 | 142 | 147 | 6,587,000 |
2015/02/16 | 144 | 145 | 142 | 144 | 1,982,000 |
2015/02/13 | 146 | 147 | 143 | 144 | 3,485,000 |
2015/02/12 | 148 | 149 | 146 | 147 | 4,176,000 |
2015/02/10 | 145 | 146 | 143 | 144 | 2,674,000 |
2015/02/09 | 148 | 151 | 145 | 146 | 7,247,000 |
2015/02/06 | 141 | 148 | 140 | 147 | 15,986,000 |
2015/02/05 | 138 | 140 | 135 | 140 | 6,842,000 |
2015/02/04 | 133 | 134 | 131 | 133 | 2,658,000 |
2015/02/03 | 135 | 136 | 131 | 131 | 2,481,000 |
2015/02/02 | 135 | 136 | 133 | 133 | 2,720,000 |
2015/01/30 | 139 | 141 | 136 | 137 | 2,672,000 |
2015/01/29 | 139 | 142 | 136 | 137 | 5,320,000 |
2015/01/28 | 137 | 142 | 137 | 139 | 9,800,000 |
2015/01/27 | 132 | 140 | 132 | 140 | 13,546,000 |
2015/01/26 | 132 | 132 | 130 | 131 | 2,168,000 |
2015/01/23 | 132 | 133 | 130 | 132 | 3,355,000 |
2015/01/22 | 132 | 134 | 130 | 132 | 5,949,000 |
2015/01/21 | 130 | 136 | 128 | 131 | 21,316,000 |
2015/01/20 | 117 | 123 | 117 | 122 | 4,014,000 |
2015/01/19 | 122 | 123 | 118 | 118 | 3,724,000 |
2015/01/16 | 125 | 126 | 119 | 123 | 4,177,000 |
2015/01/15 | 124 | 128 | 124 | 127 | 3,077,000 |
2015/01/14 | 127 | 130 | 126 | 126 | 2,647,000 |
2015/01/13 | 126 | 129 | 126 | 128 | 2,122,000 |
2015/01/09 | 131 | 133 | 129 | 129 | 3,989,000 |
2015/01/08 | 133 | 133 | 131 | 131 | 1,729,000 |
2015/01/07 | 132 | 134 | 131 | 131 | 1,915,000 |
2015/01/06 | 132 | 134 | 132 | 133 | 2,350,000 |
2015/01/05 | 136 | 137 | 133 | 136 | 1,915,000 |