6445 (株)ジャノメ の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 3,800 | 3,820 | 3,800 | 3,820 | 11,000 | 38,200 |
| 1988-12-24 | 3,820 | 3,820 | 3,820 | 3,820 | 16,000 | 38,200 |
| 1988-12-23 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 38,000 |
| 1988-12-22 | 3,830 | 3,830 | 3,830 | 3,830 | 6,000 | 38,300 |
| 1988-12-21 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 38,000 |
| 1988-12-20 | 3,740 | 3,740 | 3,740 | 3,740 | 4,000 | 37,400 |
| 1988-12-19 | 3,790 | 3,800 | 3,790 | 3,800 | 12,000 | 38,000 |
| 1988-12-16 | 3,800 | 3,820 | 3,800 | 3,820 | 23,000 | 38,200 |
| 1988-12-15 | 3,780 | 3,800 | 3,780 | 3,800 | 38,000 | 38,000 |
| 1988-12-14 | 3,700 | 3,790 | 3,700 | 3,790 | 16,000 | 37,900 |
| 1988-12-07 | 3,800 | 3,800 | 3,800 | 3,800 | 7,000 | 38,000 |
| 1988-12-06 | 3,780 | 3,800 | 3,780 | 3,800 | 4,000 | 38,000 |
| 1988-12-05 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 | 37,900 |
| 1988-11-30 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 | 37,900 |
| 1988-11-29 | 3,790 | 3,800 | 3,790 | 3,800 | 3,000 | 38,000 |
| 1988-11-28 | 3,780 | 3,790 | 3,780 | 3,790 | 2,000 | 37,900 |
| 1988-11-26 | 3,780 | 3,790 | 3,780 | 3,790 | 6,000 | 37,900 |
| 1988-11-25 | 3,780 | 3,780 | 3,780 | 3,780 | 2,000 | 37,800 |
| 1988-11-24 | 3,790 | 3,800 | 3,790 | 3,800 | 8,000 | 38,000 |
| 1988-11-22 | 3,780 | 3,790 | 3,780 | 3,790 | 2,000 | 37,900 |
| 1988-11-21 | 3,800 | 3,800 | 3,800 | 3,800 | 10,000 | 38,000 |
| 1988-11-16 | 3,740 | 3,800 | 3,740 | 3,800 | 8,000 | 38,000 |
| 1988-11-11 | 3,770 | 3,800 | 3,770 | 3,800 | 18,000 | 38,000 |
| 1988-11-10 | 3,780 | 3,790 | 3,780 | 3,790 | 9,000 | 37,900 |
| 1988-11-09 | 3,790 | 3,800 | 3,790 | 3,800 | 8,000 | 38,000 |
| 1988-11-07 | 3,790 | 3,800 | 3,770 | 3,800 | 18,000 | 38,000 |
| 1988-11-02 | 3,780 | 3,800 | 3,780 | 3,800 | 7,000 | 38,000 |
| 1988-10-31 | 3,750 | 3,800 | 3,750 | 3,800 | 12,000 | 38,000 |
| 1988-10-26 | 3,760 | 3,790 | 3,760 | 3,790 | 5,000 | 37,900 |
| 1988-10-22 | 3,760 | 3,800 | 3,760 | 3,800 | 6,000 | 38,000 |
| 1988-10-20 | 3,780 | 3,800 | 3,780 | 3,800 | 4,000 | 38,000 |
| 1988-10-18 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 38,000 |
| 1988-10-14 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 | 38,200 |
| 1988-10-06 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 36,000 |
| 1988-10-04 | 3,500 | 3,520 | 3,500 | 3,520 | 5,000 | 35,200 |
| 1988-10-01 | 3,480 | 3,480 | 3,480 | 3,480 | 3,000 | 34,800 |
| 1988-09-30 | 3,480 | 3,500 | 3,470 | 3,500 | 75,000 | 35,000 |
| 1988-09-29 | 3,480 | 3,490 | 3,460 | 3,480 | 45,000 | 34,800 |
| 1988-09-28 | 3,500 | 3,500 | 3,500 | 3,500 | 14,000 | 35,000 |
| 1988-09-26 | 3,550 | 3,550 | 3,530 | 3,540 | 16,000 | 35,400 |
| 1988-09-22 | 3,640 | 3,640 | 3,630 | 3,630 | 8,000 | 36,300 |
| 1988-09-21 | 3,670 | 3,670 | 3,670 | 3,670 | 3,000 | 36,700 |
| 1988-09-20 | 3,740 | 3,740 | 3,680 | 3,680 | 23,000 | 36,800 |
| 1988-09-19 | 3,780 | 3,780 | 3,740 | 3,740 | 11,000 | 37,400 |
| 1988-09-16 | 3,780 | 3,780 | 3,770 | 3,770 | 10,000 | 37,700 |
| 1988-09-14 | 3,790 | 3,800 | 3,790 | 3,800 | 15,000 | 38,000 |
| 1988-09-13 | 3,830 | 3,830 | 3,830 | 3,830 | 30,000 | 38,300 |
| 1988-09-12 | 3,840 | 3,840 | 3,840 | 3,840 | 22,000 | 38,400 |
| 1988-09-08 | 3,900 | 3,900 | 3,880 | 3,900 | 30,000 | 39,000 |
| 1988-09-07 | 3,880 | 3,880 | 3,880 | 3,880 | 3,000 | 38,800 |
| 1988-09-06 | 3,890 | 3,900 | 3,890 | 3,900 | 7,000 | 39,000 |
| 1988-09-05 | 3,930 | 3,930 | 3,930 | 3,930 | 15,000 | 39,300 |
| 1988-09-02 | 3,940 | 3,960 | 3,940 | 3,960 | 33,000 | 39,600 |
| 1988-08-30 | 3,970 | 3,980 | 3,970 | 3,980 | 3,000 | 39,800 |
| 1988-08-29 | 3,920 | 3,990 | 3,920 | 3,990 | 104,000 | 39,900 |
| 1988-08-27 | 3,960 | 3,960 | 3,960 | 3,960 | 3,000 | 39,600 |
| 1988-08-26 | 3,990 | 3,990 | 3,990 | 3,990 | 4,000 | 39,900 |
| 1988-08-25 | 3,970 | 3,990 | 3,960 | 3,990 | 17,000 | 39,900 |
| 1988-08-24 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 40,000 |
| 1988-08-23 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 40,000 |
| 1988-08-22 | 3,970 | 4,000 | 3,960 | 4,000 | 17,000 | 40,000 |
| 1988-08-19 | 3,960 | 3,980 | 3,950 | 3,980 | 10,000 | 39,800 |
| 1988-08-12 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 39,800 |
| 1988-08-11 | 3,960 | 4,000 | 3,960 | 4,000 | 3,000 | 40,000 |
| 1988-08-10 | 3,960 | 3,960 | 3,960 | 3,960 | 2,000 | 39,600 |
| 1988-08-03 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 41,000 |
| 1988-08-01 | 4,190 | 4,190 | 4,100 | 4,100 | 8,000 | 41,000 |
| 1988-07-30 | 4,190 | 4,190 | 4,190 | 4,190 | 1,000 | 41,900 |
| 1988-07-29 | 4,150 | 4,150 | 4,150 | 4,150 | 6,000 | 41,500 |
| 1988-07-28 | 4,250 | 4,250 | 4,250 | 4,250 | 36,000 | 42,500 |
| 1988-07-27 | 4,260 | 4,260 | 4,240 | 4,240 | 31,000 | 42,400 |
| 1988-07-26 | 4,250 | 4,250 | 4,240 | 4,240 | 5,000 | 42,400 |
| 1988-07-23 | 4,250 | 4,260 | 4,250 | 4,250 | 21,000 | 42,500 |
| 1988-07-22 | 4,270 | 4,280 | 4,240 | 4,280 | 40,000 | 42,800 |
| 1988-07-21 | 4,280 | 4,280 | 4,280 | 4,280 | 4,000 | 42,800 |
| 1988-07-20 | 4,250 | 4,280 | 4,250 | 4,280 | 8,000 | 42,800 |
| 1988-07-19 | 4,260 | 4,270 | 4,230 | 4,270 | 20,000 | 42,700 |
| 1988-07-18 | 4,200 | 4,250 | 4,200 | 4,250 | 20,000 | 42,500 |
| 1988-07-15 | 4,190 | 4,200 | 4,190 | 4,200 | 13,000 | 42,000 |
| 1988-07-14 | 4,150 | 4,190 | 4,150 | 4,190 | 8,000 | 41,900 |
| 1988-07-13 | 4,100 | 4,120 | 4,100 | 4,120 | 15,000 | 41,200 |
| 1988-07-12 | 4,060 | 4,060 | 4,060 | 4,060 | 3,000 | 40,600 |
| 1988-07-11 | 3,950 | 4,000 | 3,950 | 4,000 | 20,000 | 40,000 |
| 1988-07-08 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 39,100 |
| 1988-07-07 | 3,850 | 3,900 | 3,850 | 3,880 | 14,000 | 38,800 |
| 1988-07-06 | 3,770 | 3,790 | 3,770 | 3,780 | 10,000 | 37,800 |
| 1988-07-05 | 3,770 | 3,770 | 3,770 | 3,770 | 10,000 | 37,700 |
| 1988-07-04 | 3,750 | 3,750 | 3,750 | 3,750 | 24,000 | 37,500 |
| 1988-07-02 | 3,730 | 3,750 | 3,730 | 3,750 | 28,000 | 37,500 |
| 1988-07-01 | 3,700 | 3,740 | 3,700 | 3,740 | 17,000 | 37,400 |
| 1988-06-25 | 3,880 | 3,900 | 3,880 | 3,900 | 18,000 | 39,000 |
| 1988-06-24 | 3,900 | 3,900 | 3,900 | 3,900 | 15,000 | 39,000 |
| 1988-06-23 | 3,960 | 3,960 | 3,960 | 3,960 | 21,000 | 39,600 |
| 1988-06-22 | 3,960 | 3,960 | 3,960 | 3,960 | 22,000 | 39,600 |
| 1988-06-17 | 3,980 | 3,980 | 3,980 | 3,980 | 3,000 | 39,800 |
| 1988-06-16 | 3,900 | 3,900 | 3,900 | 3,900 | 9,000 | 39,000 |
| 1988-06-15 | 3,980 | 3,980 | 3,980 | 3,980 | 2,000 | 39,800 |
| 1988-06-10 | 3,960 | 4,000 | 3,960 | 4,000 | 4,000 | 40,000 |
| 1988-06-09 | 4,000 | 4,000 | 4,000 | 4,000 | 16,000 | 40,000 |
| 1988-06-08 | 4,000 | 4,000 | 4,000 | 4,000 | 8,000 | 40,000 |
| 1988-06-07 | 4,000 | 4,000 | 4,000 | 4,000 | 10,000 | 40,000 |
| 1988-06-06 | 4,000 | 4,010 | 4,000 | 4,010 | 55,000 | 40,100 |
| 1988-06-04 | 4,000 | 4,000 | 4,000 | 4,000 | 11,000 | 40,000 |
| 1988-06-03 | 4,040 | 4,040 | 4,040 | 4,040 | 68,000 | 40,400 |
| 1988-06-02 | 4,230 | 4,230 | 4,190 | 4,190 | 240,000 | 41,900 |
| 1988-06-01 | 4,230 | 4,240 | 4,230 | 4,240 | 78,000 | 42,400 |
| 1988-05-31 | 4,160 | 4,250 | 4,160 | 4,250 | 53,000 | 42,500 |
| 1988-05-30 | 4,120 | 4,160 | 4,120 | 4,160 | 61,000 | 41,600 |
| 1988-05-28 | 4,080 | 4,110 | 4,080 | 4,110 | 23,000 | 41,100 |
| 1988-05-27 | 4,070 | 4,080 | 4,070 | 4,080 | 63,000 | 40,800 |
| 1988-05-26 | 4,060 | 4,070 | 4,060 | 4,060 | 51,000 | 40,600 |
| 1988-05-25 | 4,040 | 4,060 | 4,040 | 4,040 | 18,000 | 40,400 |
| 1988-05-24 | 3,960 | 4,040 | 3,960 | 4,040 | 122,000 | 40,400 |
| 1988-05-23 | 3,840 | 3,950 | 3,840 | 3,930 | 27,000 | 39,300 |
| 1988-05-19 | 4,000 | 4,000 | 3,980 | 3,980 | 9,000 | 39,800 |
| 1988-05-18 | 4,000 | 4,000 | 4,000 | 4,000 | 13,000 | 40,000 |
| 1988-05-17 | 3,900 | 3,900 | 3,900 | 3,900 | 9,000 | 39,000 |
| 1988-05-16 | 3,800 | 3,800 | 3,800 | 3,800 | 27,000 | 38,000 |
| 1988-05-12 | 3,480 | 3,600 | 3,480 | 3,600 | 30,000 | 36,000 |
| 1988-05-11 | 3,490 | 3,500 | 3,470 | 3,500 | 48,000 | 35,000 |
| 1988-05-10 | 3,460 | 3,500 | 3,460 | 3,490 | 26,000 | 34,900 |
| 1988-05-09 | 3,500 | 3,500 | 3,480 | 3,500 | 103,000 | 35,000 |
| 1988-05-07 | 3,490 | 3,490 | 3,490 | 3,490 | 59,000 | 34,900 |
| 1988-05-06 | 3,350 | 3,420 | 3,350 | 3,390 | 41,000 | 33,900 |
| 1988-05-02 | 3,340 | 3,360 | 3,330 | 3,360 | 43,000 | 33,600 |
| 1988-04-30 | 3,340 | 3,340 | 3,340 | 3,340 | 17,000 | 33,400 |
| 1988-04-28 | 3,200 | 3,340 | 3,200 | 3,340 | 19,000 | 33,400 |
| 1988-04-27 | 3,330 | 3,350 | 3,240 | 3,240 | 85,000 | 32,400 |
| 1988-04-26 | 3,350 | 3,350 | 3,300 | 3,340 | 34,000 | 33,400 |
| 1988-04-25 | 3,300 | 3,300 | 3,290 | 3,300 | 26,000 | 33,000 |
| 1988-04-23 | 3,300 | 3,310 | 3,300 | 3,300 | 11,000 | 33,000 |
| 1988-04-22 | 3,300 | 3,300 | 3,300 | 3,300 | 7,000 | 33,000 |
| 1988-04-21 | 3,260 | 3,300 | 3,260 | 3,300 | 18,000 | 33,000 |
| 1988-04-20 | 3,250 | 3,260 | 3,250 | 3,250 | 11,000 | 32,500 |
| 1988-04-19 | 3,250 | 3,260 | 3,250 | 3,250 | 45,000 | 32,500 |
| 1988-04-18 | 3,230 | 3,260 | 3,230 | 3,250 | 24,000 | 32,500 |
| 1988-04-15 | 3,220 | 3,230 | 3,220 | 3,230 | 25,000 | 32,300 |
| 1988-04-14 | 3,220 | 3,220 | 3,220 | 3,220 | 23,000 | 32,200 |
| 1988-04-13 | 3,190 | 3,220 | 3,190 | 3,200 | 26,000 | 32,000 |
| 1988-04-11 | 3,160 | 3,160 | 3,150 | 3,150 | 4,000 | 31,500 |
| 1988-04-08 | 3,150 | 3,150 | 3,150 | 3,150 | 24,000 | 31,500 |
| 1988-04-07 | 3,120 | 3,150 | 3,120 | 3,150 | 11,000 | 31,500 |
| 1988-04-06 | 3,060 | 3,100 | 3,060 | 3,100 | 14,000 | 31,000 |
| 1988-04-05 | 3,030 | 3,050 | 3,030 | 3,050 | 7,000 | 30,500 |
| 1988-04-04 | 3,010 | 3,020 | 3,010 | 3,020 | 23,000 | 30,200 |
| 1988-04-02 | 3,010 | 3,010 | 3,010 | 3,010 | 6,000 | 30,100 |
| 1988-04-01 | 3,000 | 3,010 | 3,000 | 3,010 | 19,000 | 30,100 |
| 1988-03-31 | 2,950 | 2,960 | 2,950 | 2,960 | 28,000 | 29,600 |
| 1988-03-25 | 3,270 | 3,270 | 3,250 | 3,270 | 20,000 | 32,700 |
| 1988-03-24 | 3,270 | 3,270 | 3,270 | 3,270 | 15,000 | 32,700 |
| 1988-03-23 | 3,410 | 3,410 | 3,370 | 3,370 | 93,000 | 33,700 |
| 1988-03-22 | 3,370 | 3,370 | 3,370 | 3,370 | 90,000 | 33,700 |
| 1988-03-17 | 3,210 | 3,210 | 3,210 | 3,210 | 28,000 | 32,100 |
| 1988-03-16 | 3,050 | 3,110 | 3,050 | 3,110 | 153,000 | 31,100 |
| 1988-03-15 | 2,940 | 3,010 | 2,940 | 3,010 | 38,000 | 30,100 |
| 1988-03-14 | 2,870 | 2,910 | 2,870 | 2,910 | 37,000 | 29,100 |
| 1988-03-11 | 2,750 | 2,830 | 2,730 | 2,830 | 43,000 | 28,300 |
| 1988-03-10 | 2,710 | 2,750 | 2,700 | 2,750 | 20,000 | 27,500 |
| 1988-03-09 | 2,660 | 2,720 | 2,660 | 2,700 | 54,000 | 27,000 |
| 1988-03-08 | 2,640 | 2,660 | 2,640 | 2,660 | 58,000 | 26,600 |
| 1988-03-07 | 2,550 | 2,600 | 2,550 | 2,600 | 53,000 | 26,000 |
| 1988-03-05 | 2,500 | 2,500 | 2,500 | 2,500 | 30,000 | 25,000 |
| 1988-03-04 | 2,450 | 2,470 | 2,450 | 2,470 | 54,000 | 24,700 |
| 1988-03-03 | 2,400 | 2,450 | 2,400 | 2,450 | 4,000 | 24,500 |
| 1988-03-02 | 2,420 | 2,420 | 2,400 | 2,400 | 51,000 | 24,000 |
| 1988-03-01 | 2,380 | 2,400 | 2,380 | 2,400 | 4,000 | 24,000 |
| 1988-02-29 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 23,600 |
| 1988-02-27 | 2,320 | 2,360 | 2,320 | 2,360 | 30,000 | 23,600 |
| 1988-02-26 | 2,220 | 2,320 | 2,220 | 2,320 | 94,000 | 23,200 |
| 1988-02-17 | 2,550 | 2,570 | 2,540 | 2,560 | 95,000 | 25,600 |
| 1988-02-16 | 2,520 | 2,550 | 2,520 | 2,550 | 12,000 | 25,500 |
| 1988-02-15 | 2,450 | 2,500 | 2,450 | 2,500 | 35,000 | 25,000 |
| 1988-02-12 | 2,430 | 2,450 | 2,430 | 2,450 | 2,000 | 24,500 |
| 1988-02-08 | 2,390 | 2,400 | 2,390 | 2,400 | 15,000 | 24,000 |
| 1988-02-02 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 24,800 |
| 1988-01-28 | 2,470 | 2,500 | 2,470 | 2,500 | 8,000 | 25,000 |
| 1988-01-27 | 2,460 | 2,490 | 2,460 | 2,490 | 13,000 | 24,900 |
| 1988-01-26 | 2,460 | 2,460 | 2,460 | 2,460 | 3,000 | 24,600 |
| 1988-01-22 | 2,400 | 2,400 | 2,400 | 2,400 | 10,000 | 24,000 |
| 1988-01-19 | 2,380 | 2,400 | 2,380 | 2,400 | 21,000 | 24,000 |
| 1988-01-14 | 2,360 | 2,360 | 2,360 | 2,360 | 16,000 | 23,600 |
| 1988-01-13 | 2,360 | 2,360 | 2,360 | 2,360 | 33,000 | 23,600 |
分割・併合履歴 ： [2015-09-28]1株→0.1株