6445 (株)ジャノメ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 280 | 290 | 278 | 287 | 49,000 | 2,870 |
| 1993-12-29 | 280 | 280 | 273 | 275 | 79,000 | 2,750 |
| 1993-12-28 | 280 | 280 | 273 | 275 | 99,000 | 2,750 |
| 1993-12-27 | 285 | 285 | 273 | 275 | 69,000 | 2,750 |
| 1993-12-24 | 287 | 287 | 271 | 280 | 64,000 | 2,800 |
| 1993-12-22 | 281 | 287 | 281 | 282 | 56,000 | 2,820 |
| 1993-12-21 | 290 | 292 | 280 | 286 | 78,000 | 2,860 |
| 1993-12-20 | 302 | 306 | 280 | 289 | 137,000 | 2,890 |
| 1993-12-17 | 320 | 320 | 306 | 306 | 130,000 | 3,060 |
| 1993-12-16 | 298 | 325 | 292 | 325 | 361,000 | 3,250 |
| 1993-12-15 | 290 | 293 | 285 | 293 | 91,000 | 2,930 |
| 1993-12-14 | 295 | 297 | 290 | 293 | 111,000 | 2,930 |
| 1993-12-13 | 293 | 298 | 285 | 295 | 153,000 | 2,950 |
| 1993-12-10 | 265 | 294 | 265 | 280 | 136,000 | 2,800 |
| 1993-12-09 | 269 | 275 | 269 | 275 | 52,000 | 2,750 |
| 1993-12-08 | 255 | 260 | 245 | 249 | 113,000 | 2,490 |
| 1993-12-07 | 251 | 260 | 250 | 255 | 72,000 | 2,550 |
| 1993-12-06 | 268 | 268 | 251 | 255 | 60,000 | 2,550 |
| 1993-12-03 | 275 | 275 | 265 | 266 | 71,000 | 2,660 |
| 1993-12-02 | 280 | 300 | 275 | 280 | 249,000 | 2,800 |
| 1993-12-01 | 249 | 280 | 249 | 274 | 106,000 | 2,740 |
| 1993-11-30 | 240 | 250 | 240 | 249 | 107,000 | 2,490 |
| 1993-11-29 | 225 | 243 | 210 | 243 | 224,000 | 2,430 |
| 1993-11-26 | 253 | 259 | 245 | 247 | 252,000 | 2,470 |
| 1993-11-25 | 255 | 257 | 250 | 250 | 309,000 | 2,500 |
| 1993-11-24 | 271 | 274 | 250 | 250 | 208,000 | 2,500 |
| 1993-11-22 | 282 | 282 | 270 | 274 | 132,000 | 2,740 |
| 1993-11-19 | 291 | 294 | 283 | 285 | 53,000 | 2,850 |
| 1993-11-18 | 286 | 297 | 285 | 286 | 37,000 | 2,860 |
| 1993-11-17 | 301 | 301 | 285 | 285 | 62,000 | 2,850 |
| 1993-11-16 | 283 | 305 | 282 | 300 | 31,000 | 3,000 |
| 1993-11-15 | 310 | 311 | 280 | 281 | 129,000 | 2,810 |
| 1993-11-12 | 290 | 300 | 286 | 296 | 101,000 | 2,960 |
| 1993-11-11 | 281 | 285 | 275 | 281 | 78,000 | 2,810 |
| 1993-11-10 | 272 | 286 | 272 | 284 | 75,000 | 2,840 |
| 1993-11-09 | 299 | 300 | 285 | 287 | 120,000 | 2,870 |
| 1993-11-08 | 286 | 293 | 285 | 290 | 32,000 | 2,900 |
| 1993-11-05 | 300 | 300 | 283 | 285 | 146,000 | 2,850 |
| 1993-11-04 | 311 | 315 | 305 | 305 | 51,000 | 3,050 |
| 1993-11-02 | 305 | 320 | 305 | 306 | 32,000 | 3,060 |
| 1993-11-01 | 320 | 322 | 305 | 305 | 79,000 | 3,050 |
| 1993-10-29 | 320 | 320 | 310 | 314 | 44,000 | 3,140 |
| 1993-10-28 | 307 | 320 | 305 | 305 | 34,000 | 3,050 |
| 1993-10-27 | 320 | 325 | 305 | 305 | 85,000 | 3,050 |
| 1993-10-26 | 330 | 330 | 320 | 320 | 72,000 | 3,200 |
| 1993-10-25 | 333 | 335 | 330 | 334 | 24,000 | 3,340 |
| 1993-10-22 | 335 | 335 | 331 | 331 | 37,000 | 3,310 |
| 1993-10-21 | 342 | 346 | 340 | 340 | 31,000 | 3,400 |
| 1993-10-20 | 342 | 349 | 340 | 340 | 35,000 | 3,400 |
| 1993-10-19 | 352 | 354 | 342 | 342 | 29,000 | 3,420 |
| 1993-10-18 | 360 | 360 | 347 | 347 | 37,000 | 3,470 |
| 1993-10-15 | 360 | 360 | 355 | 356 | 114,000 | 3,560 |
| 1993-10-14 | 330 | 365 | 330 | 359 | 2,725,000 | 3,590 |
| 1993-10-13 | 330 | 340 | 330 | 335 | 23,000 | 3,350 |
| 1993-10-12 | 348 | 348 | 335 | 335 | 39,000 | 3,350 |
| 1993-10-08 | 335 | 335 | 330 | 333 | 21,000 | 3,330 |
| 1993-10-07 | 323 | 335 | 323 | 330 | 18,000 | 3,300 |
| 1993-10-06 | 321 | 330 | 320 | 321 | 49,000 | 3,210 |
| 1993-10-05 | 330 | 330 | 325 | 326 | 29,000 | 3,260 |
| 1993-10-04 | 329 | 330 | 320 | 320 | 27,000 | 3,200 |
| 1993-10-01 | 320 | 329 | 320 | 329 | 41,000 | 3,290 |
| 1993-09-30 | 319 | 325 | 319 | 323 | 75,000 | 3,230 |
| 1993-09-29 | 316 | 319 | 305 | 318 | 79,000 | 3,180 |
| 1993-09-28 | 340 | 340 | 330 | 331 | 53,000 | 3,310 |
| 1993-09-27 | 345 | 350 | 340 | 341 | 54,000 | 3,410 |
| 1993-09-24 | 352 | 352 | 349 | 349 | 103,000 | 3,490 |
| 1993-09-22 | 362 | 365 | 352 | 352 | 49,000 | 3,520 |
| 1993-09-21 | 365 | 369 | 362 | 362 | 42,000 | 3,620 |
| 1993-09-20 | 356 | 369 | 356 | 362 | 53,000 | 3,620 |
| 1993-09-17 | 362 | 362 | 356 | 358 | 31,000 | 3,580 |
| 1993-09-16 | 363 | 363 | 357 | 357 | 15,000 | 3,570 |
| 1993-09-14 | 369 | 370 | 365 | 367 | 21,000 | 3,670 |
| 1993-09-13 | 360 | 369 | 360 | 369 | 15,000 | 3,690 |
| 1993-09-10 | 352 | 366 | 352 | 355 | 77,000 | 3,550 |
| 1993-09-09 | 355 | 360 | 355 | 359 | 57,000 | 3,590 |
| 1993-09-08 | 360 | 363 | 358 | 358 | 71,000 | 3,580 |
| 1993-09-07 | 368 | 368 | 360 | 362 | 53,000 | 3,620 |
| 1993-09-06 | 373 | 375 | 368 | 368 | 22,000 | 3,680 |
| 1993-09-03 | 363 | 375 | 363 | 374 | 9,000 | 3,740 |
| 1993-09-02 | 372 | 372 | 365 | 365 | 75,000 | 3,650 |
| 1993-09-01 | 379 | 383 | 372 | 372 | 65,000 | 3,720 |
| 1993-08-31 | 380 | 383 | 376 | 378 | 44,000 | 3,780 |
| 1993-08-30 | 376 | 383 | 375 | 378 | 28,000 | 3,780 |
| 1993-08-27 | 376 | 380 | 375 | 376 | 16,000 | 3,760 |
| 1993-08-26 | 379 | 379 | 372 | 375 | 10,000 | 3,750 |
| 1993-08-25 | 370 | 371 | 370 | 371 | 27,000 | 3,710 |
| 1993-08-24 | 370 | 375 | 370 | 370 | 40,000 | 3,700 |
| 1993-08-23 | 375 | 380 | 371 | 380 | 16,000 | 3,800 |
| 1993-08-20 | 385 | 385 | 375 | 375 | 33,000 | 3,750 |
| 1993-08-19 | 377 | 380 | 375 | 375 | 26,000 | 3,750 |
| 1993-08-18 | 390 | 390 | 375 | 375 | 26,000 | 3,750 |
| 1993-08-17 | 387 | 390 | 386 | 390 | 32,000 | 3,900 |
| 1993-08-16 | 391 | 391 | 386 | 386 | 30,000 | 3,860 |
| 1993-08-13 | 390 | 390 | 386 | 386 | 31,000 | 3,860 |
| 1993-08-12 | 392 | 392 | 385 | 390 | 52,000 | 3,900 |
| 1993-08-11 | 375 | 393 | 375 | 382 | 71,000 | 3,820 |
| 1993-08-10 | 385 | 385 | 374 | 375 | 31,000 | 3,750 |
| 1993-08-09 | 379 | 385 | 379 | 380 | 15,000 | 3,800 |
| 1993-08-06 | 385 | 385 | 380 | 380 | 33,000 | 3,800 |
| 1993-08-05 | 385 | 390 | 381 | 381 | 42,000 | 3,810 |
| 1993-08-04 | 380 | 385 | 380 | 381 | 42,000 | 3,810 |
| 1993-08-03 | 385 | 386 | 380 | 380 | 37,000 | 3,800 |
| 1993-08-02 | 386 | 389 | 385 | 386 | 54,000 | 3,860 |
| 1993-07-30 | 395 | 396 | 385 | 386 | 124,000 | 3,860 |
| 1993-07-29 | 360 | 395 | 360 | 395 | 104,000 | 3,950 |
| 1993-07-28 | 370 | 371 | 360 | 360 | 54,000 | 3,600 |
| 1993-07-27 | 365 | 370 | 360 | 365 | 40,000 | 3,650 |
| 1993-07-26 | 366 | 370 | 360 | 361 | 46,000 | 3,610 |
| 1993-07-23 | 371 | 371 | 366 | 366 | 86,000 | 3,660 |
| 1993-07-22 | 378 | 383 | 371 | 371 | 25,000 | 3,710 |
| 1993-07-21 | 371 | 378 | 370 | 378 | 32,000 | 3,780 |
| 1993-07-20 | 380 | 380 | 370 | 370 | 59,000 | 3,700 |
| 1993-07-19 | 386 | 386 | 380 | 381 | 29,000 | 3,810 |
| 1993-07-16 | 380 | 390 | 376 | 389 | 131,000 | 3,890 |
| 1993-07-15 | 391 | 395 | 382 | 383 | 71,000 | 3,830 |
| 1993-07-14 | 396 | 396 | 381 | 381 | 111,000 | 3,810 |
| 1993-07-13 | 395 | 395 | 386 | 395 | 66,000 | 3,950 |
| 1993-07-12 | 396 | 399 | 385 | 385 | 115,000 | 3,850 |
| 1993-07-09 | 371 | 395 | 370 | 386 | 225,000 | 3,860 |
| 1993-07-08 | 380 | 383 | 365 | 371 | 330,000 | 3,710 |
| 1993-07-07 | 398 | 400 | 388 | 395 | 156,000 | 3,950 |
| 1993-07-06 | 389 | 395 | 383 | 395 | 266,000 | 3,950 |
| 1993-07-05 | 381 | 390 | 381 | 390 | 264,000 | 3,900 |
| 1993-07-02 | 425 | 430 | 421 | 421 | 63,000 | 4,210 |
| 1993-07-01 | 424 | 435 | 424 | 425 | 63,000 | 4,250 |
| 1993-06-30 | 431 | 431 | 420 | 423 | 105,000 | 4,230 |
| 1993-06-29 | 445 | 445 | 432 | 432 | 73,000 | 4,320 |
| 1993-06-28 | 435 | 445 | 430 | 441 | 136,000 | 4,410 |
| 1993-06-25 | 446 | 446 | 421 | 426 | 226,000 | 4,260 |
| 1993-06-24 | 440 | 450 | 438 | 445 | 128,000 | 4,450 |
| 1993-06-23 | 445 | 446 | 430 | 440 | 113,000 | 4,400 |
| 1993-06-22 | 410 | 450 | 400 | 448 | 268,000 | 4,480 |
| 1993-06-21 | 446 | 446 | 400 | 401 | 189,000 | 4,010 |
| 1993-06-18 | 460 | 460 | 445 | 451 | 87,000 | 4,510 |
| 1993-06-17 | 450 | 455 | 435 | 455 | 144,000 | 4,550 |
| 1993-06-16 | 450 | 455 | 430 | 449 | 321,000 | 4,490 |
| 1993-06-15 | 500 | 500 | 455 | 456 | 276,000 | 4,560 |
| 1993-06-14 | 515 | 515 | 505 | 505 | 69,000 | 5,050 |
| 1993-06-11 | 523 | 523 | 507 | 515 | 133,000 | 5,150 |
| 1993-06-10 | 533 | 534 | 515 | 516 | 311,000 | 5,160 |
| 1993-06-08 | 510 | 535 | 505 | 525 | 885,000 | 5,250 |
| 1993-06-07 | 510 | 510 | 497 | 509 | 221,000 | 5,090 |
| 1993-06-04 | 508 | 512 | 500 | 500 | 211,000 | 5,000 |
| 1993-06-03 | 504 | 510 | 501 | 503 | 181,000 | 5,030 |
| 1993-06-02 | 510 | 510 | 503 | 505 | 172,000 | 5,050 |
| 1993-06-01 | 510 | 510 | 500 | 510 | 270,000 | 5,100 |
| 1993-05-31 | 525 | 526 | 510 | 519 | 320,000 | 5,190 |
| 1993-05-28 | 522 | 529 | 515 | 520 | 1,184,000 | 5,200 |
| 1993-05-27 | 486 | 519 | 484 | 512 | 1,080,000 | 5,120 |
| 1993-05-26 | 498 | 498 | 479 | 484 | 354,000 | 4,840 |
| 1993-05-25 | 495 | 522 | 479 | 499 | 2,496,000 | 4,990 |
| 1993-05-24 | 480 | 490 | 479 | 490 | 1,132,000 | 4,900 |
| 1993-05-21 | 399 | 410 | 399 | 410 | 127,000 | 4,100 |
| 1993-05-20 | 410 | 410 | 400 | 401 | 94,000 | 4,010 |
| 1993-05-19 | 405 | 409 | 397 | 405 | 114,000 | 4,050 |
| 1993-05-18 | 421 | 421 | 405 | 410 | 100,000 | 4,100 |
| 1993-05-17 | 423 | 423 | 415 | 420 | 62,000 | 4,200 |
| 1993-05-14 | 420 | 430 | 420 | 423 | 140,000 | 4,230 |
| 1993-05-13 | 427 | 427 | 415 | 415 | 140,000 | 4,150 |
| 1993-05-12 | 433 | 444 | 421 | 425 | 242,000 | 4,250 |
| 1993-05-11 | 451 | 465 | 433 | 433 | 487,000 | 4,330 |
| 1993-05-10 | 420 | 450 | 416 | 445 | 422,000 | 4,450 |
| 1993-05-07 | 430 | 430 | 412 | 420 | 325,000 | 4,200 |
| 1993-05-06 | 414 | 428 | 414 | 425 | 661,000 | 4,250 |
| 1993-04-30 | 370 | 413 | 370 | 409 | 835,000 | 4,090 |
| 1993-04-28 | 345 | 365 | 345 | 365 | 314,000 | 3,650 |
| 1993-04-27 | 335 | 343 | 333 | 340 | 124,000 | 3,400 |
| 1993-04-26 | 340 | 345 | 333 | 333 | 58,000 | 3,330 |
| 1993-04-23 | 330 | 335 | 329 | 335 | 100,000 | 3,350 |
| 1993-04-22 | 346 | 348 | 330 | 330 | 84,000 | 3,300 |
| 1993-04-21 | 350 | 350 | 342 | 346 | 109,000 | 3,460 |
| 1993-04-20 | 350 | 354 | 348 | 350 | 160,000 | 3,500 |
| 1993-04-19 | 355 | 360 | 350 | 350 | 175,000 | 3,500 |
| 1993-04-16 | 340 | 355 | 339 | 350 | 311,000 | 3,500 |
| 1993-04-15 | 340 | 341 | 336 | 337 | 134,000 | 3,370 |
| 1993-04-14 | 345 | 348 | 335 | 340 | 204,000 | 3,400 |
| 1993-04-13 | 325 | 340 | 322 | 340 | 171,000 | 3,400 |
| 1993-04-12 | 335 | 338 | 325 | 325 | 100,000 | 3,250 |
| 1993-04-09 | 330 | 335 | 325 | 330 | 87,000 | 3,300 |
| 1993-04-08 | 336 | 336 | 330 | 330 | 74,000 | 3,300 |
| 1993-04-07 | 330 | 340 | 330 | 332 | 64,000 | 3,320 |
| 1993-04-06 | 334 | 340 | 330 | 332 | 112,000 | 3,320 |
| 1993-04-05 | 330 | 348 | 330 | 330 | 197,000 | 3,300 |
| 1993-04-02 | 330 | 335 | 320 | 320 | 100,000 | 3,200 |
| 1993-04-01 | 320 | 330 | 315 | 320 | 97,000 | 3,200 |
| 1993-03-31 | 349 | 349 | 330 | 330 | 218,000 | 3,300 |
| 1993-03-30 | 333 | 365 | 328 | 335 | 426,000 | 3,350 |
| 1993-03-29 | 290 | 329 | 289 | 328 | 304,000 | 3,280 |
| 1993-03-26 | 293 | 295 | 287 | 288 | 89,000 | 2,880 |
| 1993-03-25 | 287 | 293 | 286 | 293 | 73,000 | 2,930 |
| 1993-03-24 | 285 | 294 | 285 | 285 | 86,000 | 2,850 |
| 1993-03-23 | 290 | 293 | 286 | 286 | 76,000 | 2,860 |
| 1993-03-22 | 292 | 297 | 285 | 285 | 59,000 | 2,850 |
| 1993-03-19 | 290 | 298 | 288 | 291 | 164,000 | 2,910 |
| 1993-03-18 | 280 | 295 | 277 | 285 | 182,000 | 2,850 |
| 1993-03-17 | 275 | 277 | 274 | 277 | 62,000 | 2,770 |
| 1993-03-16 | 284 | 285 | 274 | 274 | 83,000 | 2,740 |
| 1993-03-15 | 276 | 280 | 270 | 280 | 87,000 | 2,800 |
| 1993-03-12 | 270 | 271 | 266 | 271 | 60,000 | 2,710 |
| 1993-03-11 | 284 | 288 | 277 | 280 | 51,000 | 2,800 |
| 1993-03-10 | 285 | 289 | 283 | 284 | 126,000 | 2,840 |
| 1993-03-09 | 279 | 280 | 275 | 280 | 55,000 | 2,800 |
| 1993-03-08 | 261 | 272 | 255 | 270 | 94,000 | 2,700 |
| 1993-03-05 | 260 | 260 | 256 | 258 | 53,000 | 2,580 |
| 1993-03-04 | 256 | 257 | 255 | 255 | 45,000 | 2,550 |
| 1993-03-03 | 260 | 260 | 255 | 260 | 64,000 | 2,600 |
| 1993-03-02 | 255 | 256 | 254 | 256 | 34,000 | 2,560 |
| 1993-03-01 | 261 | 265 | 255 | 255 | 75,000 | 2,550 |
| 1993-02-26 | 271 | 271 | 265 | 265 | 43,000 | 2,650 |
| 1993-02-25 | 272 | 272 | 261 | 270 | 29,000 | 2,700 |
| 1993-02-24 | 272 | 272 | 270 | 271 | 19,000 | 2,710 |
| 1993-02-23 | 277 | 280 | 270 | 270 | 23,000 | 2,700 |
| 1993-02-22 | 283 | 283 | 275 | 275 | 20,000 | 2,750 |
| 1993-02-19 | 285 | 285 | 280 | 283 | 41,000 | 2,830 |
| 1993-02-18 | 284 | 285 | 282 | 282 | 34,000 | 2,820 |
| 1993-02-17 | 275 | 285 | 274 | 285 | 25,000 | 2,850 |
| 1993-02-16 | 285 | 285 | 280 | 280 | 16,000 | 2,800 |
| 1993-02-15 | 290 | 290 | 285 | 285 | 23,000 | 2,850 |
| 1993-02-12 | 285 | 285 | 281 | 285 | 22,000 | 2,850 |
| 1993-02-10 | 285 | 285 | 271 | 271 | 28,000 | 2,710 |
| 1993-02-09 | 287 | 287 | 283 | 285 | 31,000 | 2,850 |
| 1993-02-08 | 285 | 285 | 280 | 285 | 34,000 | 2,850 |
| 1993-02-05 | 280 | 289 | 280 | 285 | 24,000 | 2,850 |
| 1993-02-04 | 294 | 294 | 278 | 278 | 79,000 | 2,780 |
| 1993-02-03 | 265 | 288 | 265 | 285 | 56,000 | 2,850 |
| 1993-02-02 | 270 | 270 | 260 | 260 | 34,000 | 2,600 |
| 1993-02-01 | 268 | 268 | 255 | 260 | 17,000 | 2,600 |
| 1993-01-29 | 260 | 269 | 260 | 269 | 69,000 | 2,690 |
| 1993-01-28 | 250 | 253 | 245 | 253 | 48,000 | 2,530 |
| 1993-01-27 | 250 | 250 | 245 | 245 | 56,000 | 2,450 |
| 1993-01-26 | 248 | 249 | 245 | 249 | 37,000 | 2,490 |
| 1993-01-25 | 253 | 253 | 245 | 245 | 35,000 | 2,450 |
| 1993-01-22 | 258 | 258 | 255 | 255 | 31,000 | 2,550 |
| 1993-01-21 | 259 | 259 | 255 | 255 | 15,000 | 2,550 |
| 1993-01-20 | 265 | 265 | 258 | 258 | 39,000 | 2,580 |
| 1993-01-19 | 260 | 265 | 260 | 265 | 8,000 | 2,650 |
| 1993-01-18 | 264 | 264 | 260 | 263 | 6,000 | 2,630 |
| 1993-01-14 | 261 | 270 | 261 | 268 | 23,000 | 2,680 |
| 1993-01-13 | 273 | 276 | 258 | 258 | 40,000 | 2,580 |
| 1993-01-12 | 286 | 287 | 270 | 272 | 59,000 | 2,720 |
| 1993-01-11 | 286 | 286 | 285 | 286 | 24,000 | 2,860 |
| 1993-01-08 | 288 | 288 | 285 | 285 | 10,000 | 2,850 |
| 1993-01-07 | 291 | 291 | 285 | 285 | 27,000 | 2,850 |
| 1993-01-06 | 292 | 292 | 285 | 285 | 32,000 | 2,850 |
| 1993-01-05 | 284 | 297 | 282 | 297 | 38,000 | 2,970 |
| 1993-01-04 | 288 | 289 | 288 | 289 | 3,000 | 2,890 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
