6445 (株)ジャノメ の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-21 | 2,700 | 2,700 | 2,690 | 2,690 | 2,000 | 26,900 |
| 1990-12-20 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 27,000 |
| 1990-12-19 | 2,680 | 2,680 | 2,680 | 2,680 | 11,000 | 26,800 |
| 1990-12-18 | 2,640 | 2,640 | 2,640 | 2,640 | 14,000 | 26,400 |
| 1990-12-11 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 27,000 |
| 1990-12-06 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 | 27,000 |
| 1990-11-20 | 2,630 | 2,630 | 2,630 | 2,630 | 3,000 | 26,300 |
| 1990-11-13 | 2,710 | 2,710 | 2,710 | 2,710 | 2,000 | 27,100 |
| 1990-11-09 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 27,000 |
| 1990-11-08 | 2,660 | 2,660 | 2,660 | 2,660 | 5,000 | 26,600 |
| 1990-11-06 | 2,720 | 2,720 | 2,720 | 2,720 | 3,000 | 27,200 |
| 1990-11-01 | 2,780 | 2,780 | 2,780 | 2,780 | 2,000 | 27,800 |
| 1990-10-31 | 2,810 | 2,820 | 2,810 | 2,820 | 3,000 | 28,200 |
| 1990-10-30 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 | 28,200 |
| 1990-10-26 | 2,820 | 2,820 | 2,820 | 2,820 | 2,000 | 28,200 |
| 1990-10-22 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 | 28,400 |
| 1990-10-19 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 28,400 |
| 1990-10-18 | 2,830 | 2,830 | 2,830 | 2,830 | 4,000 | 28,300 |
| 1990-10-12 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 29,700 |
| 1990-10-04 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 29,900 |
| 1990-10-02 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 30,200 |
| 1990-10-01 | 3,020 | 3,020 | 3,020 | 3,020 | 3,000 | 30,200 |
| 1990-09-27 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 | 30,200 |
| 1990-09-26 | 3,020 | 3,030 | 3,020 | 3,030 | 3,000 | 30,300 |
| 1990-09-20 | 3,020 | 3,020 | 3,020 | 3,020 | 3,000 | 30,200 |
| 1990-09-17 | 3,040 | 3,040 | 3,030 | 3,030 | 10,000 | 30,300 |
| 1990-09-13 | 3,020 | 3,020 | 3,020 | 3,020 | 3,000 | 30,200 |
| 1990-09-12 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 30,000 |
| 1990-09-11 | 3,000 | 3,020 | 3,000 | 3,010 | 15,000 | 30,100 |
| 1990-09-06 | 2,940 | 2,940 | 2,900 | 2,900 | 7,000 | 29,000 |
| 1990-09-04 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 | 30,200 |
| 1990-09-03 | 3,020 | 3,020 | 3,020 | 3,020 | 27,000 | 30,200 |
| 1990-06-26 | 4,960 | 4,960 | 4,930 | 4,930 | 7,000 | 49,300 |
| 1990-06-21 | 4,970 | 5,000 | 4,930 | 5,000 | 59,000 | 50,000 |
| 1990-06-20 | 4,880 | 4,980 | 4,880 | 4,980 | 7,000 | 49,800 |
| 1990-06-19 | 4,800 | 4,890 | 4,790 | 4,880 | 77,000 | 48,800 |
| 1990-06-18 | 4,700 | 4,800 | 4,700 | 4,800 | 37,000 | 48,000 |
| 1990-06-15 | 4,610 | 4,720 | 4,600 | 4,720 | 68,000 | 47,200 |
| 1990-06-14 | 4,590 | 4,650 | 4,570 | 4,650 | 59,000 | 46,500 |
| 1990-06-13 | 4,550 | 4,620 | 4,540 | 4,620 | 95,000 | 46,200 |
| 1990-06-12 | 4,530 | 4,540 | 4,530 | 4,540 | 22,000 | 45,400 |
| 1990-06-11 | 4,600 | 4,600 | 4,600 | 4,600 | 4,000 | 46,000 |
| 1990-06-04 | 4,690 | 4,690 | 4,690 | 4,690 | 5,000 | 46,900 |
| 1990-06-01 | 4,630 | 4,690 | 4,620 | 4,690 | 79,000 | 46,900 |
| 1990-05-31 | 4,530 | 4,630 | 4,520 | 4,630 | 43,000 | 46,300 |
| 1990-05-30 | 4,460 | 4,530 | 4,460 | 4,530 | 60,000 | 45,300 |
| 1990-05-29 | 4,400 | 4,460 | 4,400 | 4,460 | 27,000 | 44,600 |
| 1990-05-28 | 4,320 | 4,400 | 4,320 | 4,400 | 70,000 | 44,000 |
| 1990-05-25 | 4,220 | 4,300 | 4,220 | 4,300 | 120,000 | 43,000 |
| 1990-05-24 | 4,300 | 4,300 | 4,300 | 4,300 | 45,000 | 43,000 |
| 1990-05-22 | 4,490 | 4,500 | 4,490 | 4,500 | 26,000 | 45,000 |
| 1990-05-21 | 4,450 | 4,490 | 4,440 | 4,490 | 70,000 | 44,900 |
| 1990-05-18 | 4,400 | 4,440 | 4,390 | 4,440 | 50,000 | 44,400 |
| 1990-05-17 | 4,300 | 4,390 | 4,290 | 4,390 | 49,000 | 43,900 |
| 1990-05-16 | 4,260 | 4,290 | 4,250 | 4,290 | 15,000 | 42,900 |
| 1990-05-15 | 4,220 | 4,250 | 4,220 | 4,250 | 10,000 | 42,500 |
| 1990-05-14 | 4,100 | 4,180 | 4,100 | 4,180 | 15,000 | 41,800 |
| 1990-05-11 | 4,050 | 4,080 | 4,050 | 4,080 | 44,000 | 40,800 |
| 1990-05-10 | 3,960 | 4,010 | 3,960 | 4,010 | 19,000 | 40,100 |
| 1990-05-09 | 3,930 | 4,000 | 3,930 | 4,000 | 36,000 | 40,000 |
| 1990-05-08 | 3,900 | 3,950 | 3,900 | 3,950 | 23,000 | 39,500 |
| 1990-05-07 | 3,830 | 3,890 | 3,830 | 3,890 | 43,000 | 38,900 |
| 1990-05-02 | 3,770 | 3,810 | 3,770 | 3,810 | 5,000 | 38,100 |
| 1990-05-01 | 3,770 | 3,770 | 3,750 | 3,770 | 44,000 | 37,700 |
| 1990-04-27 | 3,720 | 3,750 | 3,720 | 3,750 | 38,000 | 37,500 |
| 1990-04-25 | 3,820 | 3,820 | 3,820 | 3,820 | 7,000 | 38,200 |
| 1990-04-24 | 3,830 | 3,830 | 3,800 | 3,800 | 73,000 | 38,000 |
| 1990-04-12 | 3,510 | 3,510 | 3,510 | 3,510 | 38,000 | 35,100 |
| 1990-04-09 | 3,230 | 3,330 | 3,230 | 3,330 | 161,000 | 33,300 |
| 1990-04-06 | 3,200 | 3,230 | 3,200 | 3,230 | 59,000 | 32,300 |
| 1990-03-28 | 3,480 | 3,480 | 3,480 | 3,480 | 5,000 | 34,800 |
| 1990-03-23 | 3,590 | 3,600 | 3,590 | 3,600 | 5,000 | 36,000 |
| 1990-03-19 | 3,670 | 3,670 | 3,670 | 3,670 | 1,000 | 36,700 |
| 1990-03-01 | 3,950 | 3,950 | 3,950 | 3,950 | 5,000 | 39,500 |
| 1990-02-28 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 39,500 |
| 1990-02-20 | 3,990 | 3,990 | 3,990 | 3,990 | 7,000 | 39,900 |
| 1990-02-16 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 40,000 |
| 1990-02-15 | 4,000 | 4,010 | 4,000 | 4,010 | 4,000 | 40,100 |
| 1990-02-08 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 40,000 |
| 1990-02-07 | 4,000 | 4,000 | 4,000 | 4,000 | 8,000 | 40,000 |
| 1990-02-06 | 3,990 | 4,000 | 3,990 | 4,000 | 12,000 | 40,000 |
| 1990-02-02 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 40,000 |
| 1990-01-31 | 4,000 | 4,000 | 4,000 | 4,000 | 9,000 | 40,000 |
| 1990-01-30 | 4,000 | 4,000 | 4,000 | 4,000 | 9,000 | 40,000 |
| 1990-01-29 | 3,950 | 3,950 | 3,950 | 3,950 | 10,000 | 39,500 |
| 1990-01-25 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 39,500 |
| 1990-01-24 | 3,920 | 3,950 | 3,920 | 3,950 | 10,000 | 39,500 |
| 1990-01-23 | 3,940 | 3,940 | 3,940 | 3,940 | 19,000 | 39,400 |
| 1990-01-22 | 3,920 | 3,920 | 3,920 | 3,920 | 4,000 | 39,200 |
| 1990-01-17 | 3,950 | 3,950 | 3,950 | 3,950 | 6,000 | 39,500 |
| 1990-01-12 | 3,910 | 3,910 | 3,910 | 3,910 | 27,000 | 39,100 |
| 1990-01-11 | 3,910 | 3,910 | 3,910 | 3,910 | 7,000 | 39,100 |
| 1990-01-08 | 3,950 | 3,950 | 3,950 | 3,950 | 3,000 | 39,500 |
| 1990-01-05 | 3,950 | 3,950 | 3,950 | 3,950 | 7,000 | 39,500 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
