6445 (株)ジャノメ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 511 | 511 | 503 | 503 | 40,000 | 5,030 |
| 1991-12-27 | 526 | 535 | 511 | 511 | 37,000 | 5,110 |
| 1991-12-26 | 530 | 530 | 520 | 525 | 24,000 | 5,250 |
| 1991-12-25 | 519 | 525 | 514 | 515 | 27,000 | 5,150 |
| 1991-12-24 | 506 | 525 | 506 | 508 | 111,000 | 5,080 |
| 1991-12-20 | 525 | 525 | 500 | 503 | 55,000 | 5,030 |
| 1991-12-19 | 538 | 538 | 525 | 530 | 52,000 | 5,300 |
| 1991-12-18 | 530 | 550 | 530 | 543 | 18,000 | 5,430 |
| 1991-12-17 | 548 | 548 | 535 | 535 | 23,000 | 5,350 |
| 1991-12-16 | 565 | 565 | 540 | 553 | 29,000 | 5,530 |
| 1991-12-13 | 534 | 560 | 534 | 560 | 50,000 | 5,600 |
| 1991-12-12 | 521 | 540 | 521 | 539 | 24,000 | 5,390 |
| 1991-12-11 | 559 | 559 | 525 | 526 | 21,000 | 5,260 |
| 1991-12-10 | 560 | 564 | 550 | 564 | 48,000 | 5,640 |
| 1991-12-09 | 545 | 545 | 530 | 540 | 18,000 | 5,400 |
| 1991-12-06 | 550 | 555 | 550 | 550 | 23,000 | 5,500 |
| 1991-12-05 | 565 | 565 | 550 | 560 | 28,000 | 5,600 |
| 1991-12-04 | 536 | 570 | 536 | 570 | 19,000 | 5,700 |
| 1991-12-03 | 520 | 527 | 520 | 526 | 29,000 | 5,260 |
| 1991-12-02 | 530 | 530 | 520 | 525 | 37,000 | 5,250 |
| 1991-11-29 | 545 | 545 | 525 | 535 | 46,000 | 5,350 |
| 1991-11-28 | 560 | 560 | 540 | 550 | 56,000 | 5,500 |
| 1991-11-27 | 561 | 561 | 560 | 561 | 22,000 | 5,610 |
| 1991-11-26 | 560 | 570 | 560 | 566 | 22,000 | 5,660 |
| 1991-11-25 | 564 | 565 | 555 | 565 | 42,000 | 5,650 |
| 1991-11-22 | 582 | 582 | 570 | 570 | 41,000 | 5,700 |
| 1991-11-21 | 590 | 591 | 580 | 587 | 47,000 | 5,870 |
| 1991-11-20 | 600 | 609 | 590 | 591 | 40,000 | 5,910 |
| 1991-11-19 | 588 | 610 | 585 | 600 | 59,000 | 6,000 |
| 1991-11-18 | 580 | 581 | 570 | 578 | 73,000 | 5,780 |
| 1991-11-15 | 640 | 640 | 607 | 610 | 62,000 | 6,100 |
| 1991-11-14 | 660 | 660 | 631 | 640 | 78,000 | 6,400 |
| 1991-11-13 | 645 | 650 | 627 | 650 | 75,000 | 6,500 |
| 1991-11-12 | 645 | 650 | 630 | 645 | 57,000 | 6,450 |
| 1991-11-11 | 697 | 697 | 650 | 655 | 312,000 | 6,550 |
| 1991-11-08 | 605 | 673 | 605 | 670 | 618,000 | 6,700 |
| 1991-11-07 | 598 | 603 | 585 | 603 | 58,000 | 6,030 |
| 1991-11-06 | 597 | 605 | 595 | 595 | 37,000 | 5,950 |
| 1991-11-05 | 600 | 605 | 590 | 596 | 31,000 | 5,960 |
| 1991-11-01 | 591 | 600 | 583 | 600 | 27,000 | 6,000 |
| 1991-10-31 | 600 | 601 | 581 | 590 | 49,000 | 5,900 |
| 1991-10-30 | 581 | 610 | 581 | 610 | 112,000 | 6,100 |
| 1991-10-29 | 565 | 580 | 560 | 580 | 24,000 | 5,800 |
| 1991-10-28 | 580 | 580 | 560 | 560 | 18,000 | 5,600 |
| 1991-10-25 | 556 | 570 | 556 | 570 | 17,000 | 5,700 |
| 1991-10-24 | 562 | 570 | 552 | 554 | 56,000 | 5,540 |
| 1991-10-23 | 565 | 570 | 552 | 552 | 38,000 | 5,520 |
| 1991-10-22 | 561 | 580 | 560 | 565 | 37,000 | 5,650 |
| 1991-10-21 | 556 | 563 | 556 | 558 | 30,000 | 5,580 |
| 1991-10-18 | 555 | 560 | 552 | 555 | 29,000 | 5,550 |
| 1991-10-17 | 541 | 560 | 541 | 555 | 28,000 | 5,550 |
| 1991-10-16 | 565 | 570 | 550 | 550 | 30,000 | 5,500 |
| 1991-10-15 | 560 | 570 | 560 | 565 | 25,000 | 5,650 |
| 1991-10-14 | 570 | 570 | 560 | 569 | 49,000 | 5,690 |
| 1991-10-11 | 570 | 579 | 570 | 570 | 39,000 | 5,700 |
| 1991-10-09 | 580 | 590 | 572 | 572 | 42,000 | 5,720 |
| 1991-10-08 | 605 | 610 | 580 | 590 | 60,000 | 5,900 |
| 1991-10-07 | 615 | 620 | 614 | 614 | 130,000 | 6,140 |
| 1991-10-04 | 600 | 600 | 590 | 598 | 54,000 | 5,980 |
| 1991-10-03 | 639 | 639 | 585 | 600 | 181,000 | 6,000 |
| 1991-10-02 | 579 | 629 | 579 | 629 | 184,000 | 6,290 |
| 1991-10-01 | 566 | 570 | 560 | 569 | 40,000 | 5,690 |
| 1991-09-30 | 565 | 570 | 560 | 565 | 60,000 | 5,650 |
| 1991-09-27 | 565 | 566 | 555 | 556 | 64,000 | 5,560 |
| 1991-09-26 | 562 | 570 | 551 | 566 | 41,000 | 5,660 |
| 1991-09-25 | 583 | 585 | 570 | 571 | 48,000 | 5,710 |
| 1991-09-24 | 595 | 596 | 579 | 583 | 63,000 | 5,830 |
| 1991-09-20 | 621 | 621 | 592 | 592 | 182,000 | 5,920 |
| 1991-09-19 | 692 | 692 | 692 | 692 | 591,000 | 6,920 |
| 1991-09-18 | 547 | 601 | 540 | 601 | 427,000 | 6,010 |
| 1991-09-17 | 545 | 547 | 540 | 543 | 96,000 | 5,430 |
| 1991-09-13 | 505 | 535 | 505 | 535 | 157,000 | 5,350 |
| 1991-09-12 | 526 | 528 | 515 | 515 | 56,000 | 5,150 |
| 1991-09-11 | 523 | 525 | 511 | 524 | 53,000 | 5,240 |
| 1991-09-10 | 538 | 539 | 527 | 530 | 40,000 | 5,300 |
| 1991-09-09 | 557 | 559 | 540 | 540 | 72,000 | 5,400 |
| 1991-09-06 | 555 | 556 | 544 | 556 | 57,000 | 5,560 |
| 1991-09-05 | 548 | 559 | 545 | 558 | 59,000 | 5,580 |
| 1991-09-04 | 533 | 544 | 530 | 538 | 75,000 | 5,380 |
| 1991-09-03 | 567 | 574 | 567 | 574 | 56,000 | 5,740 |
| 1991-09-02 | 540 | 547 | 540 | 547 | 50,000 | 5,470 |
| 1991-08-30 | 530 | 547 | 530 | 540 | 48,000 | 5,400 |
| 1991-08-29 | 525 | 530 | 525 | 529 | 40,000 | 5,290 |
| 1991-08-28 | 550 | 550 | 530 | 530 | 51,000 | 5,300 |
| 1991-08-27 | 575 | 575 | 550 | 550 | 17,000 | 5,500 |
| 1991-08-26 | 589 | 589 | 565 | 575 | 20,000 | 5,750 |
| 1991-08-23 | 611 | 611 | 590 | 590 | 21,000 | 5,900 |
| 1991-08-22 | 615 | 620 | 601 | 611 | 36,000 | 6,110 |
| 1991-08-21 | 594 | 615 | 580 | 595 | 110,000 | 5,950 |
| 1991-08-19 | 635 | 635 | 634 | 635 | 14,000 | 6,350 |
| 1991-08-16 | 657 | 657 | 640 | 650 | 27,000 | 6,500 |
| 1991-08-15 | 660 | 665 | 658 | 658 | 69,000 | 6,580 |
| 1991-08-14 | 650 | 658 | 650 | 658 | 52,000 | 6,580 |
| 1991-08-13 | 660 | 660 | 640 | 640 | 39,000 | 6,400 |
| 1991-08-12 | 660 | 660 | 645 | 660 | 56,000 | 6,600 |
| 1991-08-09 | 668 | 668 | 660 | 661 | 40,000 | 6,610 |
| 1991-08-08 | 660 | 675 | 660 | 669 | 27,000 | 6,690 |
| 1991-08-07 | 669 | 670 | 660 | 662 | 24,000 | 6,620 |
| 1991-08-06 | 665 | 665 | 665 | 665 | 12,000 | 6,650 |
| 1991-08-05 | 675 | 675 | 665 | 665 | 16,000 | 6,650 |
| 1991-08-02 | 673 | 695 | 673 | 695 | 26,000 | 6,950 |
| 1991-08-01 | 681 | 681 | 655 | 666 | 35,000 | 6,660 |
| 1991-07-31 | 680 | 682 | 670 | 680 | 15,000 | 6,800 |
| 1991-07-30 | 661 | 691 | 661 | 680 | 17,000 | 6,800 |
| 1991-07-29 | 670 | 680 | 670 | 670 | 13,000 | 6,700 |
| 1991-07-26 | 670 | 680 | 665 | 670 | 15,000 | 6,700 |
| 1991-07-25 | 689 | 690 | 670 | 690 | 9,000 | 6,900 |
| 1991-07-24 | 660 | 690 | 660 | 690 | 29,000 | 6,900 |
| 1991-07-23 | 671 | 671 | 660 | 670 | 13,000 | 6,700 |
| 1991-07-22 | 681 | 681 | 670 | 670 | 14,000 | 6,700 |
| 1991-07-19 | 700 | 700 | 690 | 700 | 20,000 | 7,000 |
| 1991-07-18 | 687 | 700 | 686 | 700 | 29,000 | 7,000 |
| 1991-07-17 | 725 | 725 | 685 | 685 | 23,000 | 6,850 |
| 1991-07-16 | 725 | 733 | 725 | 730 | 22,000 | 7,300 |
| 1991-07-15 | 719 | 733 | 719 | 733 | 42,000 | 7,330 |
| 1991-07-12 | 690 | 720 | 690 | 719 | 23,000 | 7,190 |
| 1991-07-11 | 735 | 735 | 700 | 700 | 30,000 | 7,000 |
| 1991-07-10 | 714 | 720 | 709 | 720 | 35,000 | 7,200 |
| 1991-07-09 | 680 | 690 | 640 | 665 | 54,000 | 6,650 |
| 1991-07-05 | 780 | 780 | 740 | 740 | 24,000 | 7,400 |
| 1991-07-04 | 798 | 800 | 797 | 797 | 52,000 | 7,970 |
| 1991-07-03 | 808 | 810 | 781 | 800 | 50,000 | 8,000 |
| 1991-07-02 | 818 | 819 | 799 | 810 | 32,000 | 8,100 |
| 1991-07-01 | 810 | 818 | 805 | 818 | 54,000 | 8,180 |
| 1991-06-28 | 820 | 820 | 795 | 795 | 35,000 | 7,950 |
| 1991-06-27 | 810 | 820 | 794 | 810 | 31,000 | 8,100 |
| 1991-06-26 | 815 | 849 | 815 | 820 | 161,000 | 8,200 |
| 1991-06-25 | 795 | 810 | 795 | 805 | 103,000 | 8,050 |
| 1991-06-24 | 900 | 900 | 849 | 849 | 208,000 | 8,490 |
| 1991-06-21 | 830 | 880 | 830 | 878 | 314,000 | 8,780 |
| 1991-06-20 | 788 | 790 | 780 | 790 | 130,000 | 7,900 |
| 1991-06-19 | 740 | 750 | 736 | 749 | 161,000 | 7,490 |
| 1991-06-18 | 731 | 731 | 696 | 706 | 48,000 | 7,060 |
| 1991-06-17 | 750 | 751 | 732 | 732 | 47,000 | 7,320 |
| 1991-06-14 | 750 | 750 | 747 | 750 | 71,000 | 7,500 |
| 1991-06-13 | 750 | 757 | 750 | 750 | 57,000 | 7,500 |
| 1991-06-12 | 780 | 780 | 751 | 751 | 49,000 | 7,510 |
| 1991-06-11 | 770 | 770 | 750 | 770 | 51,000 | 7,700 |
| 1991-06-10 | 800 | 800 | 785 | 785 | 29,000 | 7,850 |
| 1991-06-07 | 810 | 820 | 800 | 810 | 59,000 | 8,100 |
| 1991-06-06 | 820 | 826 | 810 | 820 | 35,000 | 8,200 |
| 1991-06-05 | 834 | 834 | 820 | 820 | 28,000 | 8,200 |
| 1991-06-04 | 827 | 835 | 826 | 830 | 36,000 | 8,300 |
| 1991-06-03 | 834 | 835 | 826 | 826 | 34,000 | 8,260 |
| 1991-05-31 | 822 | 835 | 822 | 835 | 40,000 | 8,350 |
| 1991-05-30 | 821 | 835 | 821 | 825 | 31,000 | 8,250 |
| 1991-05-29 | 835 | 840 | 826 | 826 | 34,000 | 8,260 |
| 1991-05-28 | 836 | 840 | 835 | 835 | 20,000 | 8,350 |
| 1991-05-27 | 827 | 845 | 827 | 830 | 48,000 | 8,300 |
| 1991-05-24 | 840 | 840 | 820 | 820 | 83,000 | 8,200 |
| 1991-05-23 | 850 | 855 | 836 | 849 | 74,000 | 8,490 |
| 1991-05-22 | 875 | 880 | 860 | 860 | 45,000 | 8,600 |
| 1991-05-21 | 910 | 910 | 870 | 875 | 80,000 | 8,750 |
| 1991-05-20 | 940 | 940 | 920 | 920 | 22,000 | 9,200 |
| 1991-05-17 | 930 | 930 | 915 | 927 | 49,000 | 9,270 |
| 1991-05-16 | 930 | 930 | 900 | 930 | 111,000 | 9,300 |
| 1991-05-15 | 1,010 | 1,010 | 950 | 950 | 187,000 | 9,500 |
| 1991-05-14 | 1,050 | 1,060 | 1,020 | 1,020 | 680,000 | 10,200 |
| 1991-05-13 | 986 | 986 | 986 | 986 | 199,000 | 9,860 |
| 1991-05-10 | 816 | 866 | 816 | 865 | 253,000 | 8,650 |
| 1991-05-09 | 815 | 815 | 806 | 814 | 116,000 | 8,140 |
| 1991-05-08 | 841 | 841 | 820 | 822 | 111,000 | 8,220 |
| 1991-05-07 | 860 | 864 | 822 | 840 | 92,000 | 8,400 |
| 1991-05-02 | 895 | 895 | 865 | 870 | 86,000 | 8,700 |
| 1991-05-01 | 900 | 906 | 874 | 895 | 87,000 | 8,950 |
| 1991-04-30 | 915 | 923 | 893 | 900 | 73,000 | 9,000 |
| 1991-04-26 | 898 | 915 | 898 | 915 | 68,000 | 9,150 |
| 1991-04-25 | 969 | 969 | 948 | 948 | 36,000 | 9,480 |
| 1991-04-24 | 1,000 | 1,000 | 982 | 985 | 52,000 | 9,850 |
| 1991-04-23 | 1,000 | 1,000 | 999 | 1,000 | 52,000 | 10,000 |
| 1991-04-22 | 1,000 | 1,000 | 995 | 1,000 | 69,000 | 10,000 |
| 1991-04-19 | 995 | 1,010 | 995 | 996 | 115,000 | 9,960 |
| 1991-04-18 | 1,020 | 1,020 | 990 | 995 | 52,000 | 9,950 |
| 1991-04-17 | 1,040 | 1,040 | 1,010 | 1,020 | 163,000 | 10,200 |
| 1991-04-16 | 1,040 | 1,050 | 1,020 | 1,030 | 176,000 | 10,300 |
| 1991-04-15 | 1,060 | 1,060 | 1,020 | 1,030 | 1,184,000 | 10,300 |
| 1991-04-12 | 1,060 | 1,070 | 1,040 | 1,050 | 120,000 | 10,500 |
| 1991-04-11 | 1,080 | 1,080 | 1,020 | 1,050 | 151,000 | 10,500 |
| 1991-04-10 | 1,140 | 1,140 | 1,090 | 1,090 | 55,000 | 10,900 |
| 1991-04-09 | 1,160 | 1,160 | 1,150 | 1,150 | 38,000 | 11,500 |
| 1991-04-08 | 1,180 | 1,190 | 1,150 | 1,170 | 61,000 | 11,700 |
| 1991-04-05 | 1,180 | 1,180 | 1,160 | 1,180 | 24,000 | 11,800 |
| 1991-04-04 | 1,200 | 1,200 | 1,180 | 1,180 | 32,000 | 11,800 |
| 1991-04-03 | 1,220 | 1,220 | 1,200 | 1,200 | 24,000 | 12,000 |
| 1991-04-02 | 1,220 | 1,220 | 1,190 | 1,200 | 21,000 | 12,000 |
| 1991-04-01 | 1,210 | 1,240 | 1,190 | 1,200 | 34,000 | 12,000 |
| 1991-03-29 | 1,200 | 1,240 | 1,150 | 1,230 | 67,000 | 12,300 |
| 1991-03-28 | 1,220 | 1,220 | 1,200 | 1,210 | 17,000 | 12,100 |
| 1991-03-27 | 1,290 | 1,300 | 1,240 | 1,240 | 27,000 | 12,400 |
| 1991-03-26 | 1,300 | 1,300 | 1,290 | 1,300 | 15,000 | 13,000 |
| 1991-03-25 | 1,310 | 1,320 | 1,300 | 1,300 | 15,000 | 13,000 |
| 1991-03-22 | 1,330 | 1,340 | 1,300 | 1,300 | 39,000 | 13,000 |
| 1991-03-20 | 1,340 | 1,340 | 1,330 | 1,330 | 8,000 | 13,300 |
| 1991-03-19 | 1,340 | 1,340 | 1,320 | 1,340 | 67,000 | 13,400 |
| 1991-03-18 | 1,390 | 1,400 | 1,330 | 1,330 | 108,000 | 13,300 |
| 1991-03-15 | 1,350 | 1,370 | 1,340 | 1,370 | 245,000 | 13,700 |
| 1991-03-14 | 1,350 | 1,350 | 1,330 | 1,330 | 38,000 | 13,300 |
| 1991-03-13 | 1,360 | 1,360 | 1,330 | 1,340 | 50,000 | 13,400 |
| 1991-03-12 | 1,360 | 1,400 | 1,340 | 1,350 | 115,000 | 13,500 |
| 1991-03-11 | 1,370 | 1,370 | 1,340 | 1,360 | 84,000 | 13,600 |
| 1991-03-08 | 1,350 | 1,350 | 1,340 | 1,350 | 14,000 | 13,500 |
| 1991-03-07 | 1,360 | 1,360 | 1,330 | 1,350 | 30,000 | 13,500 |
| 1991-03-06 | 1,390 | 1,400 | 1,320 | 1,320 | 41,000 | 13,200 |
| 1991-03-05 | 1,290 | 1,400 | 1,290 | 1,390 | 82,000 | 13,900 |
| 1991-03-01 | 1,460 | 1,470 | 1,450 | 1,450 | 31,000 | 14,500 |
| 1991-02-28 | 1,450 | 1,450 | 1,390 | 1,450 | 115,000 | 14,500 |
| 1991-02-27 | 1,450 | 1,460 | 1,430 | 1,430 | 29,000 | 14,300 |
| 1991-02-26 | 1,550 | 1,550 | 1,470 | 1,480 | 76,000 | 14,800 |
| 1991-02-25 | 1,510 | 1,550 | 1,500 | 1,540 | 115,000 | 15,400 |
| 1991-02-22 | 1,480 | 1,480 | 1,450 | 1,470 | 117,000 | 14,700 |
| 1991-02-21 | 1,350 | 1,410 | 1,350 | 1,410 | 150,000 | 14,100 |
| 1991-02-20 | 1,350 | 1,350 | 1,310 | 1,310 | 117,000 | 13,100 |
| 1991-02-19 | 1,530 | 1,530 | 1,410 | 1,410 | 109,000 | 14,100 |
| 1991-02-18 | 1,570 | 1,580 | 1,510 | 1,510 | 124,000 | 15,100 |
| 1991-02-15 | 1,630 | 1,630 | 1,540 | 1,550 | 320,000 | 15,500 |
| 1991-02-14 | 1,570 | 1,570 | 1,570 | 1,570 | 89,000 | 15,700 |
| 1991-02-13 | 1,390 | 1,470 | 1,380 | 1,470 | 247,000 | 14,700 |
| 1991-02-12 | 1,330 | 1,370 | 1,330 | 1,370 | 97,000 | 13,700 |
| 1991-02-08 | 1,430 | 1,430 | 1,430 | 1,430 | 10,000 | 14,300 |
分割・併合履歴 ： [2015-09-28]1株→0.1株