6445 (株)ジャノメの時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	2,470	2,500	2,470	2,500	27,000	25,000
1987-12-24	2,480	2,480	2,480	2,480	2,000	24,800
1987-12-11	2,500	2,500	2,490	2,500	24,000	25,000
1987-12-10	2,500	2,500	2,500	2,500	16,000	25,000
1987-12-09	2,500	2,500	2,500	2,500	23,000	25,000
1987-12-08	2,500	2,500	2,500	2,500	3,000	25,000
1987-12-07	2,520	2,520	2,500	2,500	8,000	25,000
1987-12-05	2,420	2,500	2,420	2,500	25,000	25,000
1987-12-04	2,320	2,400	2,320	2,400	25,000	24,000
1987-12-03	2,250	2,300	2,240	2,300	23,000	23,000
1987-12-01	2,050	2,050	2,050	2,050	17,000	20,500
1987-11-30	2,050	2,050	2,050	2,050	5,000	20,500
1987-11-26	2,050	2,050	2,050	2,050	7,000	20,500
1987-11-24	2,060	2,100	2,060	2,100	10,000	21,000
1987-11-20	2,100	2,100	2,080	2,080	16,000	20,800
1987-11-12	2,480	2,480	2,480	2,480	1,000	24,800
1987-11-11	2,480	2,480	2,480	2,480	3,000	24,800
1987-10-30	2,540	2,540	2,540	2,540	3,000	25,400
1987-10-22	2,600	2,600	2,600	2,600	2,000	26,000
1987-10-12	2,600	2,610	2,600	2,610	6,000	26,100
1987-10-09	2,610	2,620	2,610	2,610	23,000	26,100
1987-10-08	2,610	2,610	2,610	2,610	11,000	26,100
1987-10-06	2,620	2,620	2,620	2,620	2,000	26,200
1987-10-02	2,620	2,620	2,620	2,620	2,000	26,200
1987-10-01	2,620	2,620	2,600	2,620	9,000	26,200
1987-09-30	2,640	2,640	2,640	2,640	4,000	26,400
1987-09-25	2,650	2,650	2,650	2,650	9,000	26,500
1987-09-24	2,630	2,650	2,620	2,650	17,000	26,500
1987-09-22	2,640	2,640	2,640	2,640	13,000	26,400
1987-09-21	2,660	2,660	2,650	2,660	17,000	26,600
1987-09-10	2,720	2,720	2,720	2,720	1,000	27,200
1987-09-09	2,680	2,700	2,680	2,700	3,000	27,000
1987-09-08	2,660	2,690	2,650	2,670	22,000	26,700
1987-09-05	2,630	2,650	2,620	2,630	60,000	26,300
1987-09-04	2,620	2,620	2,620	2,620	30,000	26,200
1987-09-02	2,600	2,600	2,600	2,600	75,000	26,000
1987-09-01	2,480	2,570	2,480	2,550	61,000	25,500
1987-08-29	2,480	2,480	2,480	2,480	1,000	24,800
1987-08-28	2,480	2,500	2,480	2,500	17,000	25,000
1987-08-26	2,450	2,500	2,450	2,500	77,000	25,000
1987-08-25	2,420	2,480	2,420	2,460	55,000	24,600
1987-08-17	2,460	2,460	2,460	2,460	15,000	24,600
1987-08-11	2,440	2,460	2,440	2,460	10,000	24,600
1987-07-31	2,480	2,480	2,460	2,460	4,000	24,600
1987-07-29	2,450	2,500	2,450	2,500	177,000	25,000
1987-07-27	2,460	2,470	2,460	2,470	26,000	24,700
1987-07-25	2,450	2,470	2,450	2,470	45,000	24,700
1987-07-24	2,460	2,460	2,460	2,460	11,000	24,600
1987-07-23	2,470	2,470	2,470	2,470	52,000	24,700
1987-07-22	2,420	2,470	2,420	2,460	14,000	24,600
1987-07-21	2,400	2,400	2,400	2,400	36,000	24,000
1987-07-09	2,490	2,490	2,490	2,490	20,000	24,900
1987-07-06	2,500	2,500	2,500	2,500	73,000	25,000
1987-07-02	2,500	2,500	2,500	2,500	30,000	25,000
1987-06-26	2,500	2,500	2,500	2,500	10,000	25,000
1987-06-25	2,500	2,500	2,500	2,500	22,000	25,000
1987-06-22	2,500	2,500	2,500	2,500	30,000	25,000
1987-06-10	2,500	2,520	2,500	2,520	61,000	25,200
1987-06-04	2,480	2,480	2,480	2,480	2,000	24,800
1987-06-02	2,500	2,500	2,500	2,500	12,000	25,000
1987-06-01	2,500	2,500	2,500	2,500	10,000	25,000
1987-05-29	2,490	2,490	2,490	2,490	1,000	24,900
1987-05-28	2,490	2,500	2,490	2,500	87,000	25,000
1987-05-23	2,470	2,500	2,470	2,500	130,000	25,000
1987-05-22	2,370	2,440	2,370	2,430	57,000	24,300
1987-05-18	2,400	2,400	2,400	2,400	20,000	24,000
1987-05-12	2,420	2,500	2,420	2,500	97,000	25,000
1987-05-02	2,480	2,500	2,480	2,500	85,000	25,000
1987-05-01	2,380	2,480	2,380	2,480	67,000	24,800
1987-04-30	2,280	2,380	2,280	2,380	28,000	23,800
1987-04-25	2,390	2,400	2,380	2,380	81,000	23,800
1987-04-22	2,410	2,410	2,410	2,410	26,000	24,100
1987-04-16	2,470	2,470	2,470	2,470	1,000	24,700
1987-04-15	2,440	2,480	2,440	2,480	20,000	24,800
1987-04-13	2,460	2,480	2,460	2,480	25,000	24,800
1987-04-09	2,480	2,500	2,480	2,500	16,000	25,000
1987-04-04	2,500	2,500	2,500	2,500	12,000	25,000
1987-04-03	2,500	2,500	2,500	2,500	11,000	25,000
1987-04-02	2,460	2,500	2,460	2,500	20,000	25,000
1987-04-01	2,460	2,460	2,460	2,460	7,000	24,600
1987-03-30	2,440	2,500	2,440	2,500	67,000	25,000
1987-03-27	2,490	2,500	2,490	2,500	18,000	25,000
1987-03-25	2,500	2,500	2,500	2,500	15,000	25,000
1987-03-24	2,500	2,500	2,500	2,500	4,000	25,000
1987-03-23	2,490	2,490	2,490	2,490	1,000	24,900
1987-03-19	2,470	2,500	2,470	2,500	12,000	25,000
1987-03-18	2,490	2,490	2,490	2,490	4,000	24,900
1987-03-17	2,500	2,500	2,500	2,500	10,000	25,000
1987-03-16	2,480	2,480	2,480	2,480	13,000	24,800
1987-03-09	2,530	2,540	2,520	2,540	86,000	25,400
1987-03-04	2,610	2,610	2,610	2,610	2,000	26,100
1987-03-03	2,580	2,610	2,580	2,610	42,000	26,100
1987-02-25	2,580	2,600	2,580	2,600	11,000	26,000
1987-02-23	2,600	2,600	2,600	2,600	5,000	26,000
1987-02-20	2,580	2,600	2,580	2,600	9,000	26,000
1987-02-19	2,620	2,620	2,600	2,600	22,000	26,000
1987-02-18	2,500	2,560	2,500	2,560	39,000	25,600
1987-02-17	2,480	2,500	2,480	2,500	31,000	25,000
1987-02-13	2,580	2,600	2,580	2,600	15,000	26,000
1987-02-10	2,600	2,600	2,600	2,600	19,000	26,000
1987-02-04	2,800	2,800	2,800	2,800	761,000	28,000
1987-02-03	2,800	2,800	2,800	2,800	387,000	28,000
1987-02-02	2,800	2,800	2,800	2,800	391,000	28,000
1987-01-31	2,700	2,700	2,700	2,700	58,000	27,000
1987-01-30	2,600	2,600	2,600	2,600	116,000	26,000
1987-01-29	2,470	2,500	2,450	2,500	64,000	25,000
1987-01-28	2,490	2,490	2,490	2,490	56,000	24,900
1987-01-27	2,550	2,550	2,550	2,550	23,000	25,500
1987-01-26	2,610	2,610	2,590	2,600	9,000	26,000
1987-01-24	2,600	2,620	2,590	2,620	19,000	26,200
1987-01-23	2,550	2,590	2,550	2,590	18,000	25,900
1987-01-22	2,590	2,590	2,590	2,590	7,000	25,900
1987-01-21	2,590	2,600	2,580	2,600	72,000	26,000
1987-01-20	2,600	2,600	2,600	2,600	49,000	26,000
1987-01-19	2,640	2,640	2,640	2,640	31,000	26,400
1987-01-16	2,590	2,630	2,590	2,630	40,000	26,300
1987-01-14	2,590	2,610	2,580	2,610	38,000	26,100
1987-01-13	2,540	2,590	2,540	2,590	40,000	25,900
1987-01-12	2,550	2,600	2,540	2,600	52,000	26,000
1987-01-09	2,500	2,560	2,500	2,560	95,000	25,600
1987-01-08	2,650	2,650	2,560	2,560	33,000	25,600
1987-01-07	2,510	2,630	2,510	2,630	342,000	26,300
1987-01-06	2,410	2,530	2,410	2,530	136,000	25,300

分割・併合履歴： [2015-09-28]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6445 (株)ジャノメ の時系列データ [1987年度]

6445 (株)ジャノメの時系列データ [1987年度]