6445 (株)ジャノメ の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30315315299299185,0002,990
1994-12-2931031731031684,0003,160
1994-12-28325327320325213,0003,250
1994-12-27305320303320250,0003,200
1994-12-26305306299302275,0003,020
1994-12-22286300282300271,0003,000
1994-12-21285290281281211,0002,810
1994-12-2028129028129087,0002,900
1994-12-1928729428729039,0002,900
1994-12-16284289281287121,0002,870
1994-12-15281289281287344,0002,870
1994-12-14289290276280305,0002,800
1994-12-1329529629029099,0002,900
1994-12-12306306293295116,0002,950
1994-12-09295304292296150,0002,960
1994-12-0830030029529568,0002,950
1994-12-0730830830030388,0003,030
1994-12-0630830830230741,0003,070
1994-12-0531031030730780,0003,070
1994-12-02304308300305112,0003,050
1994-12-0130530529530297,0003,020
1994-11-3029230029230067,0003,000
1994-11-2929230029229731,0002,970
1994-11-2829029329029164,0002,910
1994-11-25295295287287136,0002,870
1994-11-24292298285290150,0002,900
1994-11-2230230229829864,0002,980
1994-11-2131431430230213,0003,020
1994-11-1830631430631426,0003,140
1994-11-1730531430530622,0003,060
1994-11-1631431530530555,0003,050
1994-11-1530631030430855,0003,080
1994-11-1430730730130479,0003,040
1994-11-1130530529730092,0003,000
1994-11-1031832931031065,0003,100
1994-11-0932032532032067,0003,200
1994-11-0832532532132548,0003,250
1994-11-0732733132732951,0003,290
1994-11-0433033032732739,0003,270
1994-11-02330331327328123,0003,280
1994-11-0133033032933038,0003,300
1994-10-3133133132832914,0003,290
1994-10-2833133232632680,0003,260
1994-10-2733033032832820,0003,280
1994-10-2633033032733053,0003,300
1994-10-2533533533033041,0003,300
1994-10-2433233333133156,0003,310
1994-10-2133333533033196,0003,310
1994-10-20340343332332112,0003,320
1994-10-19344344335335158,0003,350
1994-10-1834034533833994,0003,390
1994-10-1733934433934145,0003,410
1994-10-14350350341343104,0003,430
1994-10-13339353339345157,0003,450
1994-10-1233333533133450,0003,340
1994-10-1133033032832846,0003,280
1994-10-07330331326326179,0003,260
1994-10-0633533533133162,0003,310
1994-10-0533533933033566,0003,350
1994-10-0434134233534042,0003,400
1994-10-0334134434034018,0003,400
1994-09-3034534534034048,0003,400
1994-09-2933834033733922,0003,390
1994-09-2834034033533797,0003,370
1994-09-2734434834034034,0003,400
1994-09-2634434434234417,0003,440
1994-09-22347347340340200,0003,400
1994-09-21348348345346115,0003,460
1994-09-2035135535135287,0003,520
1994-09-1935035535035163,0003,510
1994-09-1635135135035188,0003,510
1994-09-1436136735235380,0003,530
1994-09-1335235835235680,0003,560
1994-09-1236236335835853,0003,580
1994-09-0937637637237260,0003,720
1994-09-08360380355361197,0003,610
1994-09-0735536035035096,0003,500
1994-09-06360369352355102,0003,550
1994-09-05370372360360170,0003,600
1994-09-0237237837137145,0003,710
1994-09-0137437937437515,0003,750
1994-08-3137937937537720,0003,770
1994-08-3038138237637923,0003,790
1994-08-2938538537538046,0003,800
1994-08-2638338338138139,0003,810
1994-08-2538738738138121,0003,810
1994-08-2438838838138830,0003,880
1994-08-2338138838138427,0003,840
1994-08-2238538938038934,0003,890
1994-08-1938639038238337,0003,830
1994-08-1839740039539572,0003,950
1994-08-1739840239640078,0004,000
1994-08-1638939538439537,0003,950
1994-08-1538938938138929,0003,890
1994-08-1238038238038033,0003,800
1994-08-1138438837838380,0003,830
1994-08-1038138338138326,0003,830
1994-08-0938938938038021,0003,800
1994-08-0838638637537571,0003,750
1994-08-0538838838238331,0003,830
1994-08-0438938938238220,0003,820
1994-08-0338138338138233,0003,820
1994-08-0238138638038046,0003,800
1994-08-0139039038038041,0003,800
1994-07-2937038037038079,0003,800
1994-07-28365370360370127,0003,700
1994-07-27385385370370127,0003,700
1994-07-2638539038538544,0003,850
1994-07-25392392385385110,0003,850
1994-07-2239039239039061,0003,900
1994-07-2139239439039298,0003,920
1994-07-2040040539539565,0003,950
1994-07-1940540839539596,0003,950
1994-07-1840341240340465,0004,040
1994-07-15422423401402207,0004,020
1994-07-14410417405417396,0004,170
1994-07-13390395385393106,0003,930
1994-07-1239539539039065,0003,900
1994-07-1139740039339559,0003,950
1994-07-0839440139039269,0003,920
1994-07-0739540039339342,0003,930
1994-07-0639940039239395,0003,930
1994-07-05390400390392161,0003,920
1994-07-04392394390390130,0003,900
1994-07-01393396390394162,0003,940
1994-06-30390398390391171,0003,910
1994-06-2939640039539856,0003,980
1994-06-28397402397401180,0004,010
1994-06-27400400392392265,0003,920
1994-06-24414414405407134,0004,070
1994-06-23410415408415204,0004,150
1994-06-22403410401406324,0004,060
1994-06-21410420410413207,0004,130
1994-06-20434434417417178,0004,170
1994-06-17430435425433306,0004,330
1994-06-16439439428428424,0004,280
1994-06-154324484304371,935,0004,370
1994-06-144094304064272,108,0004,270
1994-06-13405405401405144,0004,050
1994-06-10403405400401295,0004,010
1994-06-09405405399404287,0004,040
1994-06-08400404393401225,0004,010
1994-06-0739339438839274,0003,920
1994-06-0639439539039451,0003,940
1994-06-03404405399399189,0003,990
1994-06-02405408402404399,0004,040
1994-06-01393405392404543,0004,040
1994-05-31390393388393164,0003,930
1994-05-3038739038739091,0003,900
1994-05-27380395378395228,0003,950
1994-05-26385387382382120,0003,820
1994-05-2538738838438868,0003,880
1994-05-24384388381385102,0003,850
1994-05-2338238837838884,0003,880
1994-05-2038639038038257,0003,820
1994-05-1939039238538626,0003,860
1994-05-1839039538539282,0003,920
1994-05-1739739738439043,0003,900
1994-05-1639539739039569,0003,950
1994-05-1339739738838861,0003,880
1994-05-1238539038539042,0003,900
1994-05-1138539038538546,0003,850
1994-05-1038139038138263,0003,820
1994-05-0939039038038159,0003,810
1994-05-0638539038539036,0003,900
1994-05-0238539038038760,0003,870
1994-04-28395398385387120,0003,870
1994-04-2739039539039482,0003,940
1994-04-26392395390394122,0003,940
1994-04-25408408390402155,0004,020
1994-04-22408408400408247,0004,080
1994-04-21402405399403157,0004,030
1994-04-20412418407407527,0004,070
1994-04-19395410395410475,0004,100
1994-04-18396400393394260,0003,940
1994-04-15390396389394273,0003,940
1994-04-14391395386386223,0003,860
1994-04-13385395385390296,0003,900
1994-04-12394396382382187,0003,820
1994-04-11390395388394199,0003,940
1994-04-084074083763851,034,0003,850
1994-04-074004123984031,674,0004,030
1994-04-06385390382389221,0003,890
1994-04-05370376370376133,0003,760
1994-04-0438338336737098,0003,700
1994-04-01371388371383251,0003,830
1994-03-31372376366366212,0003,660
1994-03-30379379366374211,0003,740
1994-03-29395395383383225,0003,830
1994-03-28390395380395242,0003,950
1994-03-253994093893911,401,0003,910
1994-03-243704053704041,670,0004,040
1994-03-23362375360360241,0003,600
1994-03-22366368360362180,0003,620
1994-03-18371375370370267,0003,700
1994-03-17383385369371357,0003,710
1994-03-16374380365380519,0003,800
1994-03-15355369353369234,0003,690
1994-03-14350357350350114,0003,500
1994-03-11356356340340193,0003,400
1994-03-1035635735135147,0003,510
1994-03-0935635635035165,0003,510
1994-03-08350357350351114,0003,510
1994-03-0734334834034394,0003,430
1994-03-0434634634334363,0003,430
1994-03-0334734933834681,0003,460
1994-03-0235335534634671,0003,460
1994-03-01348359346348160,0003,480
1994-02-2834334634334682,0003,460
1994-02-25340345340340109,0003,400
1994-02-2433734433533560,0003,350
1994-02-2333834033533567,0003,350
1994-02-2233734533734042,0003,400
1994-02-2133233533033539,0003,350
1994-02-1833934533733778,0003,370
1994-02-17344349339339113,0003,390
1994-02-16343349340345120,0003,450
1994-02-15330342327342195,0003,420
1994-02-14355355340346106,0003,460
1994-02-10358364353358120,0003,580
1994-02-09371372350360241,0003,600
1994-02-08378383368368921,0003,680
1994-02-073483743483731,009,0003,730
1994-02-04337345336345145,0003,450
1994-02-03350354340341192,0003,410
1994-02-02345350342350202,0003,500
1994-02-01345354345350333,0003,500
1994-01-31350359342349716,0003,490
1994-01-28335335320325107,0003,250
1994-01-27340340333333119,0003,330
1994-01-26339341333340223,0003,400
1994-01-25315338315337281,0003,370
1994-01-24310318305318286,0003,180
1994-01-21338338330335118,0003,350
1994-01-20349349336339217,0003,390
1994-01-19359359345350474,0003,500
1994-01-183333623313591,225,0003,590
1994-01-17331332319331259,0003,310
1994-01-14317329315326430,0003,260
1994-01-13315320312312264,0003,120
1994-01-12300310298310130,0003,100
1994-01-11300310296298153,0002,980
1994-01-10295304285303126,0003,030
1994-01-0729029228429270,0002,920
1994-01-0629430528629492,0002,940
1994-01-0529029728729364,0002,930
1994-01-0429029128728734,0002,870

分割・併合履歴 : [2015-09-28]1株→0.1株