6445 (株)ジャノメ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 293 | 293 | 283 | 285 | 18,000 | 2,850 |
| 1992-12-29 | 282 | 293 | 282 | 293 | 29,000 | 2,930 |
| 1992-12-28 | 283 | 285 | 281 | 281 | 11,000 | 2,810 |
| 1992-12-25 | 283 | 284 | 283 | 283 | 24,000 | 2,830 |
| 1992-12-24 | 283 | 284 | 282 | 283 | 7,000 | 2,830 |
| 1992-12-22 | 292 | 293 | 281 | 282 | 15,000 | 2,820 |
| 1992-12-21 | 282 | 287 | 281 | 287 | 40,000 | 2,870 |
| 1992-12-18 | 292 | 292 | 285 | 292 | 30,000 | 2,920 |
| 1992-12-17 | 282 | 284 | 282 | 284 | 38,000 | 2,840 |
| 1992-12-16 | 300 | 300 | 295 | 298 | 32,000 | 2,980 |
| 1992-12-15 | 285 | 295 | 280 | 295 | 34,000 | 2,950 |
| 1992-12-14 | 295 | 295 | 285 | 285 | 17,000 | 2,850 |
| 1992-12-11 | 298 | 298 | 285 | 285 | 17,000 | 2,850 |
| 1992-12-10 | 297 | 300 | 297 | 299 | 29,000 | 2,990 |
| 1992-12-09 | 285 | 300 | 285 | 300 | 68,000 | 3,000 |
| 1992-12-08 | 282 | 283 | 282 | 283 | 3,000 | 2,830 |
| 1992-12-07 | 295 | 295 | 281 | 282 | 30,000 | 2,820 |
| 1992-12-04 | 299 | 299 | 295 | 295 | 27,000 | 2,950 |
| 1992-12-03 | 299 | 299 | 290 | 290 | 29,000 | 2,900 |
| 1992-12-02 | 293 | 300 | 290 | 300 | 39,000 | 3,000 |
| 1992-12-01 | 292 | 305 | 292 | 294 | 38,000 | 2,940 |
| 1992-11-30 | 280 | 300 | 280 | 290 | 90,000 | 2,900 |
| 1992-11-27 | 281 | 285 | 270 | 270 | 43,000 | 2,700 |
| 1992-11-26 | 288 | 288 | 269 | 286 | 40,000 | 2,860 |
| 1992-11-25 | 287 | 287 | 287 | 287 | 2,000 | 2,870 |
| 1992-11-24 | 286 | 290 | 286 | 286 | 29,000 | 2,860 |
| 1992-11-20 | 285 | 285 | 278 | 285 | 27,000 | 2,850 |
| 1992-11-19 | 285 | 285 | 279 | 280 | 59,000 | 2,800 |
| 1992-11-18 | 255 | 255 | 251 | 252 | 11,000 | 2,520 |
| 1992-11-17 | 256 | 260 | 240 | 240 | 50,000 | 2,400 |
| 1992-11-16 | 255 | 260 | 250 | 250 | 42,000 | 2,500 |
| 1992-11-13 | 250 | 250 | 245 | 250 | 43,000 | 2,500 |
| 1992-11-12 | 266 | 267 | 260 | 260 | 16,000 | 2,600 |
| 1992-11-11 | 271 | 282 | 270 | 282 | 31,000 | 2,820 |
| 1992-11-10 | 285 | 285 | 275 | 275 | 27,000 | 2,750 |
| 1992-11-09 | 290 | 290 | 290 | 290 | 9,000 | 2,900 |
| 1992-11-06 | 292 | 300 | 290 | 290 | 15,000 | 2,900 |
| 1992-11-05 | 290 | 294 | 290 | 292 | 6,000 | 2,920 |
| 1992-11-04 | 291 | 300 | 290 | 290 | 25,000 | 2,900 |
| 1992-11-02 | 302 | 303 | 293 | 295 | 34,000 | 2,950 |
| 1992-10-30 | 288 | 297 | 288 | 297 | 22,000 | 2,970 |
| 1992-10-29 | 290 | 293 | 288 | 291 | 17,000 | 2,910 |
| 1992-10-28 | 295 | 300 | 295 | 300 | 5,000 | 3,000 |
| 1992-10-27 | 282 | 290 | 281 | 290 | 25,000 | 2,900 |
| 1992-10-26 | 293 | 293 | 285 | 290 | 25,000 | 2,900 |
| 1992-10-23 | 302 | 302 | 291 | 291 | 32,000 | 2,910 |
| 1992-10-22 | 310 | 310 | 302 | 302 | 12,000 | 3,020 |
| 1992-10-21 | 303 | 309 | 302 | 308 | 12,000 | 3,080 |
| 1992-10-20 | 302 | 306 | 302 | 302 | 9,000 | 3,020 |
| 1992-10-19 | 312 | 312 | 305 | 312 | 21,000 | 3,120 |
| 1992-10-16 | 311 | 319 | 310 | 313 | 11,000 | 3,130 |
| 1992-10-15 | 320 | 320 | 310 | 310 | 22,000 | 3,100 |
| 1992-10-14 | 318 | 325 | 315 | 322 | 29,000 | 3,220 |
| 1992-10-13 | 317 | 320 | 315 | 316 | 13,000 | 3,160 |
| 1992-10-12 | 325 | 325 | 317 | 317 | 17,000 | 3,170 |
| 1992-10-09 | 324 | 324 | 319 | 320 | 20,000 | 3,200 |
| 1992-10-08 | 314 | 329 | 312 | 319 | 22,000 | 3,190 |
| 1992-10-07 | 317 | 317 | 312 | 313 | 41,000 | 3,130 |
| 1992-10-06 | 319 | 319 | 311 | 318 | 36,000 | 3,180 |
| 1992-10-05 | 330 | 330 | 320 | 320 | 15,000 | 3,200 |
| 1992-10-02 | 330 | 330 | 325 | 330 | 41,000 | 3,300 |
| 1992-10-01 | 340 | 350 | 330 | 330 | 39,000 | 3,300 |
| 1992-09-30 | 340 | 355 | 340 | 350 | 27,000 | 3,500 |
| 1992-09-29 | 350 | 350 | 331 | 335 | 39,000 | 3,350 |
| 1992-09-28 | 359 | 370 | 350 | 360 | 50,000 | 3,600 |
| 1992-09-25 | 365 | 365 | 360 | 360 | 36,000 | 3,600 |
| 1992-09-24 | 350 | 369 | 350 | 350 | 110,000 | 3,500 |
| 1992-09-22 | 344 | 345 | 339 | 340 | 105,000 | 3,400 |
| 1992-09-21 | 400 | 400 | 359 | 359 | 55,000 | 3,590 |
| 1992-09-18 | 400 | 400 | 381 | 390 | 139,000 | 3,900 |
| 1992-09-17 | 395 | 396 | 381 | 383 | 80,000 | 3,830 |
| 1992-09-16 | 430 | 430 | 400 | 400 | 96,000 | 4,000 |
| 1992-09-14 | 394 | 420 | 393 | 420 | 236,000 | 4,200 |
| 1992-09-11 | 451 | 456 | 393 | 393 | 1,085,000 | 3,930 |
| 1992-09-10 | 441 | 441 | 441 | 441 | 625,000 | 4,410 |
| 1992-09-09 | 305 | 320 | 305 | 320 | 35,000 | 3,200 |
| 1992-09-08 | 299 | 300 | 296 | 300 | 41,000 | 3,000 |
| 1992-09-07 | 296 | 305 | 295 | 297 | 69,000 | 2,970 |
| 1992-09-04 | 295 | 300 | 290 | 295 | 84,000 | 2,950 |
| 1992-09-03 | 292 | 292 | 280 | 280 | 48,000 | 2,800 |
| 1992-09-02 | 291 | 300 | 288 | 293 | 30,000 | 2,930 |
| 1992-09-01 | 296 | 300 | 288 | 296 | 80,000 | 2,960 |
| 1992-08-31 | 320 | 320 | 301 | 301 | 53,000 | 3,010 |
| 1992-08-28 | 300 | 319 | 295 | 319 | 79,000 | 3,190 |
| 1992-08-27 | 285 | 310 | 285 | 304 | 99,000 | 3,040 |
| 1992-08-26 | 275 | 291 | 275 | 280 | 41,000 | 2,800 |
| 1992-08-25 | 279 | 279 | 268 | 273 | 94,000 | 2,730 |
| 1992-08-24 | 283 | 283 | 280 | 280 | 77,000 | 2,800 |
| 1992-08-21 | 220 | 250 | 220 | 243 | 98,000 | 2,430 |
| 1992-08-20 | 196 | 217 | 196 | 217 | 40,000 | 2,170 |
| 1992-08-19 | 192 | 196 | 192 | 195 | 47,000 | 1,950 |
| 1992-08-18 | 205 | 205 | 190 | 191 | 20,000 | 1,910 |
| 1992-08-17 | 210 | 218 | 210 | 210 | 40,000 | 2,100 |
| 1992-08-14 | 190 | 206 | 185 | 200 | 57,000 | 2,000 |
| 1992-08-13 | 181 | 191 | 180 | 185 | 73,000 | 1,850 |
| 1992-08-12 | 190 | 190 | 180 | 185 | 71,000 | 1,850 |
| 1992-08-11 | 210 | 215 | 200 | 200 | 35,000 | 2,000 |
| 1992-08-07 | 260 | 260 | 240 | 240 | 27,000 | 2,400 |
| 1992-08-06 | 262 | 262 | 257 | 257 | 3,000 | 2,570 |
| 1992-08-05 | 263 | 263 | 263 | 263 | 4,000 | 2,630 |
| 1992-08-04 | 260 | 264 | 260 | 264 | 11,000 | 2,640 |
| 1992-08-03 | 263 | 265 | 260 | 260 | 11,000 | 2,600 |
| 1992-07-31 | 250 | 255 | 245 | 255 | 40,000 | 2,550 |
| 1992-07-30 | 240 | 250 | 240 | 243 | 26,000 | 2,430 |
| 1992-07-29 | 256 | 260 | 245 | 245 | 63,000 | 2,450 |
| 1992-07-28 | 270 | 270 | 250 | 250 | 27,000 | 2,500 |
| 1992-07-27 | 285 | 285 | 280 | 280 | 26,000 | 2,800 |
| 1992-07-24 | 280 | 280 | 270 | 280 | 34,000 | 2,800 |
| 1992-07-23 | 270 | 282 | 270 | 282 | 31,000 | 2,820 |
| 1992-07-22 | 290 | 293 | 271 | 271 | 76,000 | 2,710 |
| 1992-07-21 | 290 | 295 | 285 | 290 | 34,000 | 2,900 |
| 1992-07-20 | 298 | 298 | 290 | 295 | 17,000 | 2,950 |
| 1992-07-17 | 318 | 319 | 308 | 313 | 5,000 | 3,130 |
| 1992-07-16 | 320 | 320 | 315 | 320 | 14,000 | 3,200 |
| 1992-07-15 | 320 | 325 | 320 | 320 | 36,000 | 3,200 |
| 1992-07-13 | 318 | 320 | 318 | 320 | 5,000 | 3,200 |
| 1992-07-10 | 310 | 319 | 310 | 318 | 43,000 | 3,180 |
| 1992-07-09 | 302 | 310 | 302 | 310 | 10,000 | 3,100 |
| 1992-07-08 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1992-07-07 | 308 | 308 | 300 | 300 | 33,000 | 3,000 |
| 1992-07-06 | 310 | 315 | 308 | 308 | 33,000 | 3,080 |
| 1992-07-03 | 300 | 303 | 300 | 303 | 147,000 | 3,030 |
| 1992-07-02 | 305 | 305 | 301 | 301 | 60,000 | 3,010 |
| 1992-07-01 | 310 | 312 | 300 | 300 | 52,000 | 3,000 |
| 1992-06-30 | 310 | 310 | 310 | 310 | 12,000 | 3,100 |
| 1992-06-29 | 305 | 305 | 303 | 303 | 25,000 | 3,030 |
| 1992-06-26 | 315 | 316 | 315 | 315 | 10,000 | 3,150 |
| 1992-06-25 | 310 | 315 | 310 | 315 | 42,000 | 3,150 |
| 1992-06-24 | 313 | 313 | 310 | 312 | 15,000 | 3,120 |
| 1992-06-23 | 312 | 315 | 310 | 310 | 19,000 | 3,100 |
| 1992-06-22 | 321 | 321 | 315 | 315 | 9,000 | 3,150 |
| 1992-06-19 | 318 | 321 | 315 | 318 | 45,000 | 3,180 |
| 1992-06-18 | 320 | 320 | 312 | 316 | 27,000 | 3,160 |
| 1992-06-17 | 323 | 323 | 321 | 321 | 21,000 | 3,210 |
| 1992-06-16 | 322 | 330 | 321 | 328 | 18,000 | 3,280 |
| 1992-06-15 | 333 | 333 | 329 | 329 | 18,000 | 3,290 |
| 1992-06-12 | 333 | 334 | 330 | 330 | 61,000 | 3,300 |
| 1992-06-11 | 350 | 350 | 340 | 340 | 21,000 | 3,400 |
| 1992-06-10 | 345 | 350 | 343 | 343 | 15,000 | 3,430 |
| 1992-06-09 | 340 | 350 | 340 | 350 | 17,000 | 3,500 |
| 1992-06-08 | 340 | 341 | 340 | 340 | 17,000 | 3,400 |
| 1992-06-05 | 351 | 351 | 340 | 340 | 63,000 | 3,400 |
| 1992-06-04 | 352 | 357 | 351 | 351 | 10,000 | 3,510 |
| 1992-06-03 | 355 | 355 | 351 | 351 | 4,000 | 3,510 |
| 1992-06-02 | 350 | 350 | 348 | 350 | 7,000 | 3,500 |
| 1992-06-01 | 355 | 358 | 346 | 352 | 56,000 | 3,520 |
| 1992-05-29 | 355 | 355 | 345 | 350 | 44,000 | 3,500 |
| 1992-05-28 | 355 | 355 | 351 | 355 | 36,000 | 3,550 |
| 1992-05-27 | 360 | 368 | 355 | 365 | 43,000 | 3,650 |
| 1992-05-26 | 364 | 369 | 351 | 360 | 50,000 | 3,600 |
| 1992-05-25 | 375 | 380 | 360 | 360 | 30,000 | 3,600 |
| 1992-05-22 | 381 | 385 | 381 | 385 | 14,000 | 3,850 |
| 1992-05-21 | 404 | 404 | 399 | 399 | 15,000 | 3,990 |
| 1992-05-20 | 399 | 401 | 396 | 399 | 85,000 | 3,990 |
| 1992-05-19 | 396 | 396 | 384 | 384 | 64,000 | 3,840 |
| 1992-05-18 | 365 | 371 | 365 | 366 | 73,000 | 3,660 |
| 1992-05-15 | 381 | 383 | 370 | 370 | 24,000 | 3,700 |
| 1992-05-14 | 391 | 391 | 376 | 376 | 44,000 | 3,760 |
| 1992-05-13 | 397 | 397 | 390 | 390 | 28,000 | 3,900 |
| 1992-05-12 | 400 | 400 | 392 | 392 | 90,000 | 3,920 |
| 1992-05-11 | 420 | 420 | 397 | 397 | 49,000 | 3,970 |
| 1992-05-08 | 418 | 430 | 415 | 425 | 85,000 | 4,250 |
| 1992-05-07 | 405 | 420 | 400 | 420 | 60,000 | 4,200 |
| 1992-05-06 | 391 | 408 | 390 | 408 | 26,000 | 4,080 |
| 1992-05-01 | 380 | 395 | 380 | 390 | 89,000 | 3,900 |
| 1992-04-30 | 374 | 375 | 368 | 375 | 38,000 | 3,750 |
| 1992-04-28 | 351 | 360 | 351 | 360 | 52,000 | 3,600 |
| 1992-04-27 | 350 | 350 | 347 | 347 | 47,000 | 3,470 |
| 1992-04-24 | 340 | 347 | 340 | 347 | 7,000 | 3,470 |
| 1992-04-23 | 339 | 350 | 336 | 340 | 31,000 | 3,400 |
| 1992-04-22 | 335 | 340 | 320 | 331 | 61,000 | 3,310 |
| 1992-04-21 | 314 | 321 | 314 | 320 | 16,000 | 3,200 |
| 1992-04-20 | 329 | 329 | 320 | 320 | 21,000 | 3,200 |
| 1992-04-17 | 345 | 350 | 340 | 349 | 48,000 | 3,490 |
| 1992-04-16 | 332 | 350 | 332 | 349 | 36,000 | 3,490 |
| 1992-04-15 | 320 | 330 | 320 | 327 | 49,000 | 3,270 |
| 1992-04-14 | 326 | 326 | 315 | 315 | 29,000 | 3,150 |
| 1992-04-13 | 324 | 333 | 324 | 324 | 34,000 | 3,240 |
| 1992-04-10 | 299 | 318 | 299 | 309 | 58,000 | 3,090 |
| 1992-04-09 | 300 | 308 | 299 | 299 | 60,000 | 2,990 |
| 1992-04-08 | 339 | 339 | 300 | 300 | 44,000 | 3,000 |
| 1992-04-07 | 350 | 350 | 340 | 345 | 28,000 | 3,450 |
| 1992-04-06 | 350 | 355 | 349 | 350 | 20,000 | 3,500 |
| 1992-04-03 | 355 | 355 | 325 | 345 | 60,000 | 3,450 |
| 1992-04-02 | 390 | 390 | 350 | 350 | 54,000 | 3,500 |
| 1992-04-01 | 421 | 421 | 390 | 390 | 74,000 | 3,900 |
| 1992-03-31 | 425 | 435 | 425 | 431 | 30,000 | 4,310 |
| 1992-03-27 | 439 | 445 | 430 | 445 | 26,000 | 4,450 |
| 1992-03-26 | 450 | 450 | 447 | 447 | 17,000 | 4,470 |
| 1992-03-25 | 444 | 445 | 429 | 441 | 21,000 | 4,410 |
| 1992-03-24 | 428 | 450 | 425 | 450 | 776,000 | 4,500 |
| 1992-03-23 | 407 | 425 | 407 | 425 | 24,000 | 4,250 |
| 1992-03-19 | 394 | 420 | 390 | 420 | 64,000 | 4,200 |
| 1992-03-18 | 400 | 400 | 389 | 389 | 46,000 | 3,890 |
| 1992-03-17 | 419 | 420 | 400 | 405 | 26,000 | 4,050 |
| 1992-03-16 | 431 | 431 | 420 | 426 | 19,000 | 4,260 |
| 1992-03-12 | 450 | 450 | 445 | 450 | 19,000 | 4,500 |
| 1992-03-11 | 449 | 455 | 449 | 453 | 19,000 | 4,530 |
| 1992-03-10 | 440 | 450 | 440 | 450 | 14,000 | 4,500 |
| 1992-03-09 | 451 | 451 | 435 | 435 | 29,000 | 4,350 |
| 1992-03-06 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 1992-03-04 | 480 | 480 | 479 | 479 | 8,000 | 4,790 |
| 1992-03-02 | 501 | 510 | 501 | 505 | 21,000 | 5,050 |
| 1992-02-28 | 491 | 496 | 491 | 496 | 6,000 | 4,960 |
| 1992-02-27 | 510 | 510 | 491 | 491 | 4,000 | 4,910 |
| 1992-02-26 | 487 | 520 | 487 | 520 | 54,000 | 5,200 |
| 1992-02-25 | 499 | 499 | 497 | 497 | 11,000 | 4,970 |
| 1992-02-24 | 505 | 505 | 499 | 499 | 23,000 | 4,990 |
| 1992-02-21 | 500 | 505 | 495 | 505 | 53,000 | 5,050 |
| 1992-02-20 | 490 | 499 | 488 | 499 | 32,000 | 4,990 |
| 1992-02-19 | 470 | 490 | 470 | 490 | 39,000 | 4,900 |
| 1992-02-18 | 450 | 460 | 449 | 460 | 12,000 | 4,600 |
| 1992-02-17 | 450 | 455 | 445 | 455 | 11,000 | 4,550 |
| 1992-02-14 | 465 | 465 | 455 | 455 | 11,000 | 4,550 |
| 1992-02-13 | 480 | 480 | 460 | 460 | 7,000 | 4,600 |
| 1992-02-12 | 480 | 481 | 480 | 480 | 7,000 | 4,800 |
| 1992-02-10 | 510 | 511 | 499 | 500 | 59,000 | 5,000 |
| 1992-02-07 | 465 | 500 | 465 | 500 | 63,000 | 5,000 |
| 1992-02-06 | 467 | 472 | 455 | 460 | 31,000 | 4,600 |
| 1992-02-05 | 485 | 485 | 465 | 466 | 10,000 | 4,660 |
| 1992-02-04 | 482 | 485 | 480 | 485 | 25,000 | 4,850 |
| 1992-02-03 | 480 | 485 | 470 | 485 | 28,000 | 4,850 |
| 1992-01-31 | 465 | 482 | 460 | 475 | 46,000 | 4,750 |
| 1992-01-30 | 464 | 464 | 455 | 464 | 19,000 | 4,640 |
| 1992-01-29 | 450 | 460 | 450 | 460 | 9,000 | 4,600 |
| 1992-01-28 | 456 | 457 | 446 | 446 | 63,000 | 4,460 |
| 1992-01-27 | 452 | 460 | 452 | 455 | 27,000 | 4,550 |
| 1992-01-24 | 456 | 461 | 445 | 452 | 97,000 | 4,520 |
| 1992-01-22 | 425 | 425 | 421 | 421 | 11,000 | 4,210 |
| 1992-01-21 | 431 | 432 | 425 | 425 | 32,000 | 4,250 |
| 1992-01-20 | 460 | 460 | 440 | 440 | 22,000 | 4,400 |
| 1992-01-17 | 470 | 470 | 452 | 460 | 49,000 | 4,600 |
| 1992-01-16 | 486 | 486 | 470 | 470 | 14,000 | 4,700 |
| 1992-01-14 | 497 | 504 | 490 | 495 | 21,000 | 4,950 |
| 1992-01-13 | 505 | 507 | 490 | 497 | 33,000 | 4,970 |
| 1992-01-10 | 505 | 509 | 500 | 505 | 35,000 | 5,050 |
| 1992-01-09 | 510 | 515 | 507 | 515 | 26,000 | 5,150 |
| 1992-01-08 | 505 | 510 | 505 | 510 | 5,000 | 5,100 |
| 1992-01-07 | 543 | 543 | 515 | 515 | 33,000 | 5,150 |
分割・併合履歴 ： [2015-09-28]1株→0.1株