6445 (株)ジャノメ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2174875174074069,300740
2021-10-2075475674574770,900747
2021-10-1975075574675486,800754
2021-10-18744752740750108,700750
2021-10-1573774373674258,400742
2021-10-14740742733734111,700734
2021-10-13740748730746104,800746
2021-10-1274074473574082,700740
2021-10-11732745731744109,200744
2021-10-08730740730734116,700734
2021-10-07727733720726153,700726
2021-10-06721737716725179,300725
2021-10-05720723704719201,900719
2021-10-04737737722726127,900726
2021-10-01731736718725189,500725
2021-09-30757758735735187,100735
2021-09-29732757730756261,000756
2021-09-28769770758760322,700760
2021-09-27771772758760362,200760
2021-09-24768771762770186,300770
2021-09-22756770751759230,400759
2021-09-21760763749758268,200758
2021-09-17760773757771220,200771
2021-09-16766766750759212,700759
2021-09-15766767751756265,100756
2021-09-14761773758772209,700772
2021-09-13751760744760200,600760
2021-09-10735749735749214,300749
2021-09-09729735726734180,200734
2021-09-08727731725728173,400728
2021-09-07730732719723186,100723
2021-09-06720730720725161,200725
2021-09-03715719710715193,000715
2021-09-02709714704713138,600713
2021-09-01696706696704159,600704
2021-08-31695699690694100,200694
2021-08-30693701687693132,900693
2021-08-2768468668068558,200685
2021-08-26680684677684147,300684
2021-08-25690694680680128,600680
2021-08-24671683671682164,000682
2021-08-23659673657668179,100668
2021-08-20660666651652195,500652
2021-08-19671673660660187,700660
2021-08-18670683664677142,400677
2021-08-17690693671671219,400671
2021-08-16692695685685195,200685
2021-08-13689699683697207,500697
2021-08-12684689679687248,300687
2021-08-11705708676676583,500676
2021-08-10715726705705523,100705
2021-08-06749750739745185,800745
2021-08-05765767747752126,700752
2021-08-04775777764766122,100766
2021-08-03775788771771100,900771
2021-08-02770779768778128,500778
2021-07-3077577576576783,000767
2021-07-2977277776777776,500777
2021-07-2877377976776862,900768
2021-07-2777978277177886,700778
2021-07-26763777763775129,000775
2021-07-21766766755755108,900755
2021-07-20755762751755107,800755
2021-07-19773775762764101,600764
2021-07-1677277877077263,900772
2021-07-1578578677077297,000772
2021-07-14773789772781157,000781
2021-07-13759774759773144,200773
2021-07-12748759746753132,600753
2021-07-09729742722742170,400742
2021-07-08748751738738118,500738
2021-07-07750758743750108,500750
2021-07-0675275975075856,900758
2021-07-0575976075075069,400750
2021-07-02751763749759111,000759
2021-07-0175675774975197,300751
2021-06-3075676375475499,400754
2021-06-2975575674975489,500754
2021-06-2876276575876274,200762
2021-06-25744757741755109,500755
2021-06-2474474773974175,500741
2021-06-2375775874474595,200745
2021-06-22739755733753201,500753
2021-06-21730730711718265,100718
2021-06-18768768735735285,600735
2021-06-1776476775976396,100763
2021-06-16752762748761163,100761
2021-06-15760763752760177,400760
2021-06-14766768758758166,700758
2021-06-11780782761761336,000761
2021-06-10791791781786130,200786
2021-06-09800801792794150,900794
2021-06-08815816796800238,200800
2021-06-07819822805810128,600810
2021-06-04807822798820297,200820
2021-06-03799813796804121,000804
2021-06-02811818800800186,000800
2021-06-0181782180881596,600815
2021-05-31817822799815183,500815
2021-05-28794820794820322,800820
2021-05-27805814792793244,600793
2021-05-26799808792802253,600802
2021-05-25814821795800280,900800
2021-05-24793819793816322,900816
2021-05-21790808789793229,200793
2021-05-20785797779787169,000787
2021-05-19770792770785280,400785
2021-05-18753784753783271,600783
2021-05-17773782743756530,700756
2021-05-14745782725758645,400758
2021-05-13718746710735307,500735
2021-05-12775775726738361,500738
2021-05-11787793775775252,400775
2021-05-10810810796801205,600801
2021-05-07805814798813158,900813
2021-05-06780806777802298,300802
2021-04-30783785768768193,800768
2021-04-28784788771782167,100782
2021-04-27782799779784180,800784
2021-04-26800800779781182,800781
2021-04-23803811791792153,400792
2021-04-22798814798812202,300812
2021-04-21804806786788295,100788
2021-04-20810818798815231,700815
2021-04-19813823809817116,300817
2021-04-16819819807816201,700816
2021-04-15821825811817157,300817
2021-04-14849857812814371,400814
2021-04-13848856825841213,300841
2021-04-12870870852852307,900852
2021-04-09862876850865378,300865
2021-04-08855862844855297,300855
2021-04-07825858818855588,000855
2021-04-06823832813824275,900824
2021-04-05811818802817237,500817
2021-04-02828831804812389,400812
2021-04-01840842826832183,900832
2021-03-31840854834836227,500836
2021-03-30812845810844373,400844
2021-03-29851851827836547,100836
2021-03-26835852829847413,600847
2021-03-25811829809820403,400820
2021-03-24817820791807620,200807
2021-03-23861863828832717,900832
2021-03-22875891856860566,000860
2021-03-19849878844870363,100870
2021-03-18851868843864519,300864
2021-03-17875882833851982,200851
2021-03-16873894861886492,900886
2021-03-15901912866882682,300882
2021-03-129269268398981,336,500898
2021-03-11891943890935698,600935
2021-03-10868897857897487,800897
2021-03-09831883816873847,400873
2021-03-08820833808816332,300816
2021-03-05782808771805285,800805
2021-03-04792796775792306,300792
2021-03-03775807775803560,200803
2021-03-02782788759775394,100775
2021-03-01760769752767242,900767
2021-02-26772773753761394,200761
2021-02-25789794778784277,400784
2021-02-24811813781785535,900785
2021-02-22827838810813366,600813
2021-02-19805819803815344,100815
2021-02-18839840806809500,400809
2021-02-17856861831840522,100840
2021-02-16877878851856418,900856
2021-02-15917917871874548,100874
2021-02-12961965910917735,400917
2021-02-10920980914964931,500964
2021-02-09880922879921709,500921
2021-02-089319348668891,562,500889
2021-02-05880880857871735,800871
2021-02-04875890858868638,800868
2021-02-03863878840860441,900860
2021-02-02825853818853351,100853
2021-02-01817839815825258,500825
2021-01-29830841805818326,000818
2021-01-28805835803830268,500830
2021-01-27826843820824284,200824
2021-01-26834834807819399,600819
2021-01-25805835805832376,100832
2021-01-22798798778792290,300792
2021-01-21805811796802201,200802
2021-01-20815815793796262,200796
2021-01-19833834815816239,100816
2021-01-18838838817833255,200833
2021-01-15850859832842277,000842
2021-01-14856857838843271,200843
2021-01-13842864835857352,700857
2021-01-12841849828838200,700838
2021-01-08854858821846434,000846
2021-01-07867882850852460,300852
2021-01-06858869845856312,300856
2021-01-05871874846855370,400855
2021-01-04900900856869288,900869

分割・併合履歴 : [2015-09-28]1株→0.1株