6445 (株)ジャノメ の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-26 | 4,050 | 4,050 | 4,050 | 4,050 | 7,000 | 40,500 |
| 1989-12-25 | 4,030 | 4,030 | 4,030 | 4,030 | 6,000 | 40,300 |
| 1989-12-22 | 4,030 | 4,050 | 4,030 | 4,050 | 30,000 | 40,500 |
| 1989-12-21 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 | 40,300 |
| 1989-12-20 | 4,030 | 4,030 | 4,030 | 4,030 | 11,000 | 40,300 |
| 1989-12-18 | 4,030 | 4,030 | 4,030 | 4,030 | 23,000 | 40,300 |
| 1989-12-08 | 4,200 | 4,200 | 4,190 | 4,190 | 5,000 | 41,900 |
| 1989-12-07 | 4,200 | 4,220 | 4,200 | 4,200 | 18,000 | 42,000 |
| 1989-12-06 | 4,200 | 4,200 | 4,190 | 4,200 | 292,000 | 42,000 |
| 1989-12-05 | 4,190 | 4,200 | 4,180 | 4,200 | 19,000 | 42,000 |
| 1989-12-01 | 4,150 | 4,190 | 4,150 | 4,190 | 16,000 | 41,900 |
| 1989-11-30 | 4,140 | 4,150 | 4,140 | 4,150 | 19,000 | 41,500 |
| 1989-11-28 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 42,000 |
| 1989-11-27 | 4,150 | 4,200 | 4,150 | 4,200 | 11,000 | 42,000 |
| 1989-11-24 | 4,120 | 4,150 | 4,120 | 4,150 | 26,000 | 41,500 |
| 1989-11-22 | 4,070 | 4,100 | 4,070 | 4,100 | 59,000 | 41,000 |
| 1989-11-21 | 3,950 | 4,050 | 3,950 | 4,050 | 11,000 | 40,500 |
| 1989-11-17 | 3,980 | 4,000 | 3,980 | 4,000 | 13,000 | 40,000 |
| 1989-11-16 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 40,000 |
| 1989-11-15 | 3,990 | 4,000 | 3,990 | 4,000 | 3,000 | 40,000 |
| 1989-11-14 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 39,900 |
| 1989-11-13 | 3,950 | 3,990 | 3,950 | 3,990 | 7,000 | 39,900 |
| 1989-11-10 | 3,950 | 3,950 | 3,950 | 3,950 | 7,000 | 39,500 |
| 1989-11-09 | 3,990 | 3,990 | 3,980 | 3,980 | 9,000 | 39,800 |
| 1989-11-07 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 | 41,000 |
| 1989-11-06 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 41,000 |
| 1989-11-02 | 4,000 | 4,100 | 4,000 | 4,100 | 40,000 | 41,000 |
| 1989-11-01 | 3,900 | 4,000 | 3,900 | 4,000 | 49,000 | 40,000 |
| 1989-10-30 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 39,000 |
| 1989-10-27 | 3,900 | 3,900 | 3,900 | 3,900 | 10,000 | 39,000 |
| 1989-10-26 | 3,930 | 3,930 | 3,930 | 3,930 | 10,000 | 39,300 |
| 1989-10-23 | 3,980 | 4,000 | 3,980 | 4,000 | 5,000 | 40,000 |
| 1989-10-19 | 4,000 | 4,000 | 4,000 | 4,000 | 6,000 | 40,000 |
| 1989-10-18 | 4,000 | 4,000 | 4,000 | 4,000 | 11,000 | 40,000 |
| 1989-10-17 | 3,950 | 4,000 | 3,950 | 4,000 | 27,000 | 40,000 |
| 1989-10-16 | 3,990 | 3,990 | 3,990 | 3,990 | 12,000 | 39,900 |
| 1989-10-13 | 3,900 | 3,950 | 3,890 | 3,950 | 12,000 | 39,500 |
| 1989-10-12 | 3,800 | 3,870 | 3,800 | 3,870 | 28,000 | 38,700 |
| 1989-10-11 | 3,720 | 3,790 | 3,720 | 3,790 | 8,000 | 37,900 |
| 1989-10-09 | 3,650 | 3,700 | 3,650 | 3,700 | 23,000 | 37,000 |
| 1989-10-06 | 3,630 | 3,650 | 3,600 | 3,650 | 11,000 | 36,500 |
| 1989-10-05 | 3,500 | 3,600 | 3,500 | 3,600 | 25,000 | 36,000 |
| 1989-10-04 | 3,470 | 3,500 | 3,470 | 3,500 | 17,000 | 35,000 |
| 1989-10-03 | 3,600 | 3,600 | 3,590 | 3,590 | 4,000 | 35,900 |
| 1989-10-02 | 3,520 | 3,600 | 3,520 | 3,600 | 10,000 | 36,000 |
| 1989-09-29 | 3,420 | 3,500 | 3,420 | 3,500 | 19,000 | 35,000 |
| 1989-09-28 | 3,300 | 3,400 | 3,300 | 3,400 | 15,000 | 34,000 |
| 1989-09-27 | 3,200 | 3,300 | 3,200 | 3,300 | 26,000 | 33,000 |
| 1989-09-26 | 3,100 | 3,200 | 3,100 | 3,200 | 14,000 | 32,000 |
| 1989-09-25 | 3,020 | 3,100 | 3,020 | 3,100 | 21,000 | 31,000 |
| 1989-09-22 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 | 30,000 |
| 1989-09-21 | 3,000 | 3,000 | 3,000 | 3,000 | 13,000 | 30,000 |
| 1989-09-14 | 2,940 | 3,000 | 2,940 | 3,000 | 7,000 | 30,000 |
| 1989-09-13 | 2,940 | 2,940 | 2,940 | 2,940 | 5,000 | 29,400 |
| 1989-09-08 | 2,900 | 2,900 | 2,900 | 2,900 | 7,000 | 29,000 |
| 1989-09-06 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 29,000 |
| 1989-09-01 | 2,800 | 2,800 | 2,760 | 2,760 | 6,000 | 27,600 |
| 1989-08-25 | 2,900 | 2,900 | 2,900 | 2,900 | 8,000 | 29,000 |
| 1989-08-16 | 3,010 | 3,050 | 3,010 | 3,050 | 8,000 | 30,500 |
| 1989-08-14 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 29,500 |
| 1989-08-10 | 3,010 | 3,010 | 3,010 | 3,010 | 2,000 | 30,100 |
| 1989-08-03 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 30,000 |
| 1989-08-02 | 3,070 | 3,070 | 3,070 | 3,070 | 2,000 | 30,700 |
| 1989-08-01 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 30,500 |
| 1989-07-31 | 3,010 | 3,010 | 3,010 | 3,010 | 8,000 | 30,100 |
| 1989-07-27 | 3,070 | 3,070 | 3,070 | 3,070 | 17,000 | 30,700 |
| 1989-07-25 | 3,050 | 3,070 | 3,050 | 3,070 | 16,000 | 30,700 |
| 1989-07-24 | 3,030 | 3,050 | 3,030 | 3,050 | 16,000 | 30,500 |
| 1989-07-17 | 3,040 | 3,050 | 3,040 | 3,050 | 4,000 | 30,500 |
| 1989-07-12 | 3,090 | 3,100 | 3,090 | 3,100 | 7,000 | 31,000 |
| 1989-07-03 | 3,310 | 3,310 | 3,310 | 3,310 | 2,000 | 33,100 |
| 1989-06-30 | 3,340 | 3,350 | 3,340 | 3,350 | 6,000 | 33,500 |
| 1989-06-29 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 33,500 |
| 1989-06-28 | 3,350 | 3,350 | 3,350 | 3,350 | 4,000 | 33,500 |
| 1989-06-27 | 3,330 | 3,370 | 3,330 | 3,370 | 10,000 | 33,700 |
| 1989-06-26 | 3,250 | 3,300 | 3,250 | 3,300 | 15,000 | 33,000 |
| 1989-06-23 | 3,200 | 3,230 | 3,200 | 3,230 | 12,000 | 32,300 |
| 1989-06-22 | 3,160 | 3,180 | 3,160 | 3,180 | 6,000 | 31,800 |
| 1989-06-20 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 31,600 |
| 1989-06-16 | 3,160 | 3,160 | 3,160 | 3,160 | 6,000 | 31,600 |
| 1989-06-14 | 3,140 | 3,160 | 3,140 | 3,160 | 3,000 | 31,600 |
| 1989-06-12 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 | 31,500 |
| 1989-06-08 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 32,000 |
| 1989-06-07 | 3,180 | 3,180 | 3,180 | 3,180 | 5,000 | 31,800 |
| 1989-06-06 | 3,180 | 3,180 | 3,180 | 3,180 | 2,000 | 31,800 |
| 1989-06-02 | 3,160 | 3,180 | 3,160 | 3,180 | 4,000 | 31,800 |
| 1989-06-01 | 3,160 | 3,180 | 3,160 | 3,180 | 4,000 | 31,800 |
| 1989-05-31 | 3,140 | 3,160 | 3,140 | 3,160 | 5,000 | 31,600 |
| 1989-05-26 | 3,080 | 3,120 | 3,080 | 3,120 | 8,000 | 31,200 |
| 1989-05-25 | 3,030 | 3,040 | 3,030 | 3,040 | 15,000 | 30,400 |
| 1989-05-24 | 2,940 | 2,950 | 2,940 | 2,950 | 13,000 | 29,500 |
| 1989-05-23 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 29,000 |
| 1989-05-22 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 28,500 |
| 1989-05-15 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 28,000 |
| 1989-05-12 | 2,780 | 2,800 | 2,780 | 2,800 | 24,000 | 28,000 |
| 1989-05-11 | 2,880 | 2,900 | 2,780 | 2,780 | 15,000 | 27,800 |
| 1989-05-10 | 2,900 | 2,900 | 2,880 | 2,880 | 23,000 | 28,800 |
| 1989-04-27 | 3,160 | 3,160 | 3,160 | 3,160 | 7,000 | 31,600 |
| 1989-04-25 | 3,280 | 3,280 | 3,280 | 3,280 | 17,000 | 32,800 |
| 1989-04-12 | 3,550 | 3,550 | 3,550 | 3,550 | 12,000 | 35,500 |
| 1989-04-07 | 3,550 | 3,570 | 3,550 | 3,570 | 5,000 | 35,700 |
| 1989-04-06 | 3,580 | 3,580 | 3,580 | 3,580 | 2,000 | 35,800 |
| 1989-04-05 | 3,530 | 3,600 | 3,530 | 3,600 | 7,000 | 36,000 |
| 1989-04-03 | 3,600 | 3,600 | 3,550 | 3,550 | 5,000 | 35,500 |
| 1989-03-31 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 36,000 |
| 1989-03-30 | 3,640 | 3,640 | 3,640 | 3,640 | 6,000 | 36,400 |
| 1989-03-29 | 3,640 | 3,640 | 3,640 | 3,640 | 5,000 | 36,400 |
| 1989-03-28 | 3,560 | 3,580 | 3,560 | 3,580 | 4,000 | 35,800 |
| 1989-03-27 | 3,550 | 3,560 | 3,550 | 3,560 | 8,000 | 35,600 |
| 1989-03-23 | 3,490 | 3,550 | 3,490 | 3,550 | 14,000 | 35,500 |
| 1989-03-22 | 3,470 | 3,490 | 3,470 | 3,490 | 25,000 | 34,900 |
| 1989-03-20 | 3,440 | 3,460 | 3,440 | 3,460 | 6,000 | 34,600 |
| 1989-03-17 | 3,400 | 3,430 | 3,400 | 3,430 | 11,000 | 34,300 |
| 1989-03-16 | 3,330 | 3,350 | 3,330 | 3,350 | 7,000 | 33,500 |
| 1989-03-14 | 3,260 | 3,280 | 3,260 | 3,280 | 11,000 | 32,800 |
| 1989-03-13 | 3,250 | 3,260 | 3,250 | 3,260 | 7,000 | 32,600 |
| 1989-03-09 | 3,230 | 3,230 | 3,230 | 3,230 | 12,000 | 32,300 |
| 1989-03-08 | 3,110 | 3,110 | 3,110 | 3,110 | 10,000 | 31,100 |
| 1989-03-03 | 3,020 | 3,020 | 3,020 | 3,020 | 5,000 | 30,200 |
| 1989-03-02 | 2,990 | 2,990 | 2,990 | 2,990 | 3,000 | 29,900 |
| 1989-02-28 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 29,600 |
| 1989-02-27 | 2,960 | 2,960 | 2,960 | 2,960 | 10,000 | 29,600 |
| 1989-02-23 | 2,960 | 2,960 | 2,950 | 2,950 | 2,000 | 29,500 |
| 1989-02-22 | 2,960 | 2,960 | 2,960 | 2,960 | 5,000 | 29,600 |
| 1989-02-21 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 | 29,500 |
| 1989-02-20 | 2,950 | 2,960 | 2,950 | 2,960 | 13,000 | 29,600 |
| 1989-02-16 | 2,930 | 2,930 | 2,930 | 2,930 | 6,000 | 29,300 |
| 1989-02-15 | 2,950 | 2,950 | 2,930 | 2,950 | 21,000 | 29,500 |
| 1989-02-14 | 2,900 | 2,920 | 2,900 | 2,900 | 30,000 | 29,000 |
| 1989-02-09 | 2,960 | 2,960 | 2,960 | 2,960 | 16,000 | 29,600 |
| 1989-02-08 | 3,020 | 3,020 | 3,020 | 3,020 | 25,000 | 30,200 |
| 1989-02-07 | 3,060 | 3,060 | 3,060 | 3,060 | 12,000 | 30,600 |
| 1989-02-06 | 3,080 | 3,080 | 3,080 | 3,080 | 21,000 | 30,800 |
| 1989-02-03 | 3,140 | 3,180 | 3,130 | 3,180 | 27,000 | 31,800 |
| 1989-02-02 | 3,180 | 3,180 | 3,180 | 3,180 | 14,000 | 31,800 |
| 1989-01-26 | 3,520 | 3,520 | 3,500 | 3,500 | 21,000 | 35,000 |
| 1989-01-19 | 3,720 | 3,720 | 3,720 | 3,720 | 2,000 | 37,200 |
| 1989-01-18 | 3,730 | 3,730 | 3,730 | 3,730 | 2,000 | 37,300 |
| 1989-01-17 | 3,730 | 3,740 | 3,730 | 3,740 | 4,000 | 37,400 |
| 1989-01-13 | 3,690 | 3,740 | 3,690 | 3,740 | 11,000 | 37,400 |
| 1989-01-10 | 3,800 | 3,800 | 3,770 | 3,780 | 6,000 | 37,800 |
| 1989-01-06 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 | 37,800 |
分割・併合履歴 ： [2015-09-28]1株→0.1株