6445 (株)ジャノメ の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-272,3902,3902,3902,39032,00023,900
1986-12-262,2502,3402,2502,34013,00023,400
1986-12-252,2402,2402,2402,24069,00022,400
1986-12-242,3202,3202,3202,32044,00023,200
1986-12-232,4702,4702,3702,390133,00023,900
1986-12-222,4502,4502,4502,45087,00024,500
1986-12-192,3502,3502,3502,35094,00023,500
1986-12-182,2502,2502,2502,25089,00022,500
1986-12-172,0502,1102,0502,11030,00021,100
1986-12-162,0502,0502,0502,0507,00020,500
1986-12-152,0302,0302,0302,0306,00020,300
1986-12-122,0502,0602,0502,05028,00020,500
1986-12-112,0502,0502,0502,05029,00020,500
1986-12-102,0202,0502,0002,05044,00020,500
1986-12-092,0502,0502,0302,03015,00020,300
1986-12-052,0602,0602,0602,0602,00020,600
1986-12-042,0502,0902,0502,07028,00020,700
1986-12-032,0402,0402,0402,0402,00020,400
1986-12-012,0402,0402,0402,04022,00020,400
1986-11-292,0402,0502,0402,0504,00020,500
1986-11-282,0302,0502,0302,04025,00020,400
1986-11-272,0102,0102,0002,01015,00020,100
1986-11-262,0202,0302,0202,03097,00020,300
1986-11-222,0802,1002,0802,10044,00021,000
1986-11-212,1002,1002,0702,10048,00021,000
1986-11-202,1002,1002,0802,10056,00021,000
1986-11-192,1302,1402,1302,14043,00021,400
1986-11-172,3702,3702,3102,330118,00023,300
1986-11-142,3802,4002,3802,40014,00024,000
1986-11-122,4302,4302,3902,400113,00024,000
1986-11-112,4102,4602,4002,450165,00024,500
1986-11-102,3602,4302,3602,400218,00024,000
1986-11-072,3202,3802,3102,380242,00023,800
1986-11-052,4902,5002,4902,500477,00025,000
1986-11-042,5602,6002,5502,560289,00025,600
1986-11-012,4602,5602,4602,560259,00025,600
1986-10-312,3402,4602,3402,460288,00024,600
1986-10-302,2602,3602,2602,360654,00023,600
1986-10-292,2002,2602,2002,260466,00022,600
1986-10-282,1002,1602,0602,160196,00021,600
1986-10-271,9402,0601,9402,060294,00020,600
1986-10-241,9001,9001,9001,90037,00019,000
1986-10-231,7201,8001,7201,800152,00018,000
1986-10-221,6001,7101,6001,700242,00017,000
1986-10-211,6501,6501,6501,65054,00016,500
1986-10-201,7801,7801,7501,75055,00017,500
1986-10-171,8601,8601,7601,80040,00018,000
1986-10-161,9001,9001,8601,86023,00018,600
1986-10-151,9301,9301,9301,9305,00019,300
1986-10-141,9301,9301,9301,93019,00019,300
1986-10-132,0302,0301,9701,99020,00019,900
1986-10-091,9802,0301,9802,030128,00020,300
1986-10-081,9302,0001,9302,00070,00020,000
1986-10-071,9501,9701,9501,970100,00019,700
1986-10-061,9201,9301,9201,93023,00019,300
1986-10-041,9302,0001,9302,00072,00020,000
1986-10-021,9802,0201,9701,990219,00019,900
1986-10-011,9701,9901,9501,95057,00019,500
1986-09-301,9902,0001,9501,97046,00019,700
1986-09-292,0002,0202,0002,00074,00020,000
1986-09-272,0002,0002,0002,00044,00020,000
1986-09-262,0002,0001,9801,980260,00019,800
1986-09-251,9802,0001,9802,000156,00020,000
1986-09-242,0002,0001,9902,000291,00020,000
1986-09-222,0102,0102,0002,000168,00020,000
1986-09-192,0002,0202,0002,000271,00020,000
1986-09-182,0202,0202,0002,000163,00020,000
1986-09-171,9902,0301,9902,030164,00020,300
1986-09-162,0002,0202,0002,000186,00020,000
1986-09-122,0002,0501,9602,050481,00020,500
1986-09-112,0302,0302,0002,000207,00020,000
1986-09-102,0202,0402,0002,020292,00020,200
1986-09-092,0002,0001,9802,000371,00020,000
1986-09-082,0302,0302,0002,02095,00020,200
1986-09-062,0502,0502,0302,050569,00020,500
1986-09-051,9902,0201,9802,000311,00020,000
1986-09-042,0002,0101,9801,980244,00019,800
1986-09-032,0002,0202,0002,000255,00020,000
1986-09-022,0302,0502,0002,000139,00020,000
1986-09-012,0502,0502,0302,050207,00020,500
1986-08-302,0202,0502,0002,030152,00020,300
1986-08-292,0302,0602,0302,040186,00020,400
1986-08-282,0502,0602,0302,050884,00020,500
1986-08-272,0302,0502,0102,030749,00020,300
1986-08-262,0602,0702,0302,050619,00020,500
1986-08-252,0702,0702,0402,050306,00020,500
1986-08-232,0302,0602,0302,050254,00020,500
1986-08-221,9902,0501,9702,050669,00020,500
1986-08-212,0502,0501,9902,050842,00020,500
1986-08-201,9502,0301,9402,030794,00020,300
1986-08-191,9101,9301,9101,930540,00019,300
1986-08-181,7701,8301,7501,830402,00018,300
1986-08-151,6701,7101,6701,710538,00017,100
1986-08-141,8501,8501,7501,750262,00017,500
1986-08-131,9001,9001,8501,850403,00018,500
1986-08-121,9101,9101,8901,900373,00019,000
1986-08-111,8901,9001,8801,900209,00019,000
1986-08-081,9701,9701,9101,910238,00019,100
1986-08-071,9401,9801,9001,950486,00019,500
1986-08-061,9301,9501,9101,920239,00019,200
1986-08-051,9401,9601,9201,950335,00019,500
1986-08-041,8801,9201,8701,920118,00019,200
1986-08-021,9901,9901,9201,920308,00019,200
1986-08-011,9501,9701,9501,970282,00019,700
1986-07-311,7801,8701,7501,850371,00018,500
1986-07-301,7001,7801,7001,780758,00017,800
1986-07-291,8501,8601,8001,800376,00018,000
1986-07-281,9001,9401,8801,900364,00019,000
1986-07-262,0002,0001,9301,930221,00019,300
1986-07-252,1102,1202,0302,030169,00020,300
1986-07-242,1402,1502,1102,130154,00021,300
1986-07-232,1402,1702,0802,120187,00021,200
1986-07-222,1002,1302,0802,100149,00021,000
1986-07-212,2402,2402,1002,100419,00021,000
1986-07-192,2002,2002,2002,200470,00022,000
1986-07-182,0202,1002,0102,100388,00021,000
1986-07-172,0002,0201,9902,000203,00020,000
1986-07-162,0002,0001,9902,00078,00020,000
1986-07-152,0102,0301,9802,000155,00020,000
1986-07-142,0002,0401,9902,000171,00020,000
1986-07-111,9902,0001,9902,00069,00020,000
1986-07-101,9902,0001,9502,000205,00020,000
1986-07-091,8801,9701,8801,970304,00019,700
1986-07-081,8901,9401,8901,900577,00019,000
1986-07-071,9301,9301,9301,930145,00019,300
1986-07-052,1102,1102,0302,030261,00020,300
1986-07-042,1402,2002,1102,130147,00021,300
1986-07-032,2002,2002,1102,120259,00021,200
1986-07-022,1402,2002,1402,200184,00022,000
1986-07-012,1702,1702,1002,12072,00021,200
1986-06-302,1202,1902,1002,170183,00021,700
1986-06-282,2002,2002,1002,100223,00021,000
1986-06-272,2402,3102,1802,180302,00021,800
1986-06-262,1902,2602,1902,230225,00022,300
1986-06-252,3502,3802,2702,270217,00022,700
1986-06-242,3702,3702,3702,37075,00023,700
1986-06-232,4702,5302,4102,470843,00024,700
1986-06-212,4102,4502,3902,450641,00024,500
1986-06-202,2302,3502,2302,350648,00023,500
1986-06-192,3002,3302,2002,250574,00022,500
1986-06-182,2702,2702,2702,270411,00022,700
1986-06-172,0702,1702,0702,170324,00021,700
1986-06-162,0602,1002,0602,070233,00020,700
1986-06-131,9902,0201,9802,000106,00020,000
1986-06-122,0502,0501,9901,990186,00019,900
1986-06-112,0902,0902,0402,060240,00020,600
1986-06-102,0802,0802,0202,070158,00020,700
1986-06-092,0502,1502,0102,060124,00020,600
1986-06-072,1102,1702,0502,060101,00020,600
1986-06-061,9802,1001,9802,090216,00020,900
1986-06-052,2202,2202,0202,020557,00020,200
1986-06-042,0402,1201,9802,120332,00021,200
1986-06-032,0102,0401,9202,020321,00020,200
1986-06-022,0202,0401,9702,020199,00020,200
1986-05-312,0002,0301,9202,020225,00020,200
1986-05-302,0802,1202,0002,000208,00020,000
1986-05-292,1902,1902,0702,070143,00020,700
1986-05-282,1002,2202,0902,170935,00021,700
1986-05-272,2402,2402,1202,120292,00021,200
1986-05-262,2902,2902,1502,200908,00022,000
1986-05-242,1302,2502,1202,2501,624,00022,500
1986-05-222,2502,2502,2502,250142,00022,500
1986-05-212,3902,3902,3902,3902,661,00023,900
1986-05-202,2902,2902,2902,2901,177,00022,900
1986-05-192,1902,1902,1902,190987,00021,900
1986-05-172,0502,0902,0502,090694,00020,900
1986-05-161,9501,9901,9001,9901,224,00019,900
1986-05-151,8701,8901,8401,8901,010,00018,900
1986-05-141,7201,7901,7101,790321,00017,900
1986-05-131,7201,7201,6901,69082,00016,900
1986-05-121,7601,7601,7101,730138,00017,300
1986-05-091,7501,7801,6801,720496,00017,200
1986-05-081,6401,7101,6401,710292,00017,100
1986-05-071,5701,6401,5601,610188,00016,100
1986-05-061,6501,6701,6101,610125,00016,100
1986-05-021,6601,6901,6601,680243,00016,800
1986-05-011,7601,7801,7101,7201,118,00017,200
1986-04-301,7001,7001,7001,700310,00017,000
1986-04-281,5401,6001,5301,600132,00016,000
1986-04-261,5001,5301,4801,500181,00015,000
1986-04-251,5001,5201,4801,500230,00015,000
1986-04-241,5301,5301,4601,510393,00015,100
1986-04-231,5201,5401,4801,510352,00015,100
1986-04-221,5501,5701,5301,53085,00015,300
1986-04-211,5901,5901,5301,570136,00015,700
1986-04-191,5501,6001,5401,600143,00016,000
1986-04-181,5701,5701,5001,530217,00015,300
1986-04-171,5601,6301,5501,570147,00015,700
1986-04-161,7601,7701,5801,580631,00015,800
1986-04-151,6001,6801,6001,680770,00016,800
1986-04-141,4401,6001,4401,580711,00015,800
1986-04-111,6001,6001,5001,500341,00015,000
1986-04-101,5901,6401,5901,600895,00016,000
1986-04-091,7301,7601,6701,680709,00016,800
1986-04-081,8001,8001,7501,770519,00017,700
1986-04-071,8401,8901,8201,820669,00018,200
1986-04-051,7301,8501,7301,8001,555,00018,000
1986-04-041,7501,7501,7501,750197,00017,500
1986-04-021,9902,0501,9501,9503,233,00019,500
1986-04-011,9602,0501,9202,0503,057,00020,500
1986-03-311,9001,9001,9001,9001,059,00019,000
1986-03-291,6601,7501,6601,7501,924,00017,500
1986-03-281,6301,6301,5801,6001,313,00016,000
1986-03-271,4501,6001,4101,5901,326,00015,900
1986-03-261,5301,5501,4601,5003,173,00015,000
1986-03-251,6001,6301,5301,5603,394,00015,600
1986-03-241,5101,5701,5001,5704,324,00015,700
1986-03-221,4301,4701,4301,4702,762,00014,700
1986-03-201,4001,4001,2801,3703,639,00013,700
1986-03-191,3601,4501,3501,3803,889,00013,800
1986-03-181,4801,4901,3601,4002,592,00014,000
1986-03-171,4601,4601,4001,4401,704,00014,400
1986-03-151,4301,4701,4101,4702,181,00014,700
1986-03-141,3401,4201,3001,4101,875,00014,100
1986-03-131,4501,4501,3401,3502,039,00013,500
1986-03-121,5101,5101,4201,4303,854,00014,300
1986-03-111,4501,5301,4101,5007,250,00015,000
1986-03-101,4301,4701,3501,4506,788,00014,500
1986-03-071,3901,4101,3801,4107,141,00014,100
1986-03-061,2301,3101,2201,3104,221,00013,100
1986-03-051,1701,2301,1601,2102,336,00012,100
1986-03-041,2501,2701,1901,1904,890,00011,900
1986-03-031,2001,2301,1701,2203,304,00012,200
1986-03-011,1101,1901,0601,1904,017,00011,900
1986-02-281,2401,2401,1301,1505,326,00011,500
1986-02-271,3001,3001,2001,2204,082,00012,200
1986-02-261,2901,3801,2401,26010,977,00012,600
1986-02-251,2901,3101,2101,2905,526,00012,900
1986-02-241,4001,4301,3101,3106,108,00013,100
1986-02-221,3501,4001,3301,40010,294,00014,000
1986-02-211,2401,3001,2201,3007,506,00013,000
1986-02-201,2201,2501,1701,2004,623,00012,000
1986-02-191,1601,2201,1301,2004,293,00012,000
1986-02-181,2301,2801,1701,1807,681,00011,800
1986-02-171,2001,2101,1801,2106,966,00012,100
1986-02-151,0001,1109961,1106,102,00011,100
1986-02-141,0601,0809911,0104,407,00010,100
1986-02-131,0001,0709601,0409,150,00010,400
1986-02-129601,0009571,00011,915,00010,000
1986-02-1084890084390010,649,0009,000
1986-02-0775883474580016,301,0008,000
1986-02-0672975872374912,135,0007,490
1986-02-0565973064273013,178,0007,300
1986-02-046836876206507,091,0006,500
1986-02-036596926556639,823,0006,630
1986-02-016406706306558,538,0006,550
1986-01-3158564057563013,697,0006,300
1986-01-3057560056557513,511,0005,750
1986-01-2951457551157017,918,0005,700
1986-01-284805004784965,748,0004,960
1986-01-274904974754863,731,0004,860
1986-01-254754924754897,513,0004,890
1986-01-244554824524758,695,0004,750
1986-01-234464564434503,076,0004,500
1986-01-224444544444474,478,0004,470
1986-01-214204464184413,393,0004,410
1986-01-204194274104201,391,0004,200
1986-01-18383419383415737,0004,150
1986-01-17387390383383181,0003,830
1986-01-16390390386388106,0003,880
1986-01-14390395386386105,0003,860
1986-01-13399399386386175,0003,860
1986-01-10394396386394202,0003,940
1986-01-09396405392400220,0004,000
1986-01-08410414390391203,0003,910
1986-01-07397410397410309,0004,100
1986-01-06390396386396160,0003,960
1986-01-0439039038339095,0003,900

分割・併合履歴 : [2015-09-28]1株→0.1株