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 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 315 | 315 | 299 | 299 | 185,000 | 2,990 |
| 1994-12-29 | 310 | 317 | 310 | 316 | 84,000 | 3,160 |
| 1994-12-28 | 325 | 327 | 320 | 325 | 213,000 | 3,250 |
| 1994-12-27 | 305 | 320 | 303 | 320 | 250,000 | 3,200 |
| 1994-12-26 | 305 | 306 | 299 | 302 | 275,000 | 3,020 |
| 1994-12-22 | 286 | 300 | 282 | 300 | 271,000 | 3,000 |
| 1994-12-21 | 285 | 290 | 281 | 281 | 211,000 | 2,810 |
| 1994-12-20 | 281 | 290 | 281 | 290 | 87,000 | 2,900 |
| 1994-12-19 | 287 | 294 | 287 | 290 | 39,000 | 2,900 |
| 1994-12-16 | 284 | 289 | 281 | 287 | 121,000 | 2,870 |
| 1994-12-15 | 281 | 289 | 281 | 287 | 344,000 | 2,870 |
| 1994-12-14 | 289 | 290 | 276 | 280 | 305,000 | 2,800 |
| 1994-12-13 | 295 | 296 | 290 | 290 | 99,000 | 2,900 |
| 1994-12-12 | 306 | 306 | 293 | 295 | 116,000 | 2,950 |
| 1994-12-09 | 295 | 304 | 292 | 296 | 150,000 | 2,960 |
| 1994-12-08 | 300 | 300 | 295 | 295 | 68,000 | 2,950 |
| 1994-12-07 | 308 | 308 | 300 | 303 | 88,000 | 3,030 |
| 1994-12-06 | 308 | 308 | 302 | 307 | 41,000 | 3,070 |
| 1994-12-05 | 310 | 310 | 307 | 307 | 80,000 | 3,070 |
| 1994-12-02 | 304 | 308 | 300 | 305 | 112,000 | 3,050 |
| 1994-12-01 | 305 | 305 | 295 | 302 | 97,000 | 3,020 |
| 1994-11-30 | 292 | 300 | 292 | 300 | 67,000 | 3,000 |
| 1994-11-29 | 292 | 300 | 292 | 297 | 31,000 | 2,970 |
| 1994-11-28 | 290 | 293 | 290 | 291 | 64,000 | 2,910 |
| 1994-11-25 | 295 | 295 | 287 | 287 | 136,000 | 2,870 |
| 1994-11-24 | 292 | 298 | 285 | 290 | 150,000 | 2,900 |
| 1994-11-22 | 302 | 302 | 298 | 298 | 64,000 | 2,980 |
| 1994-11-21 | 314 | 314 | 302 | 302 | 13,000 | 3,020 |
| 1994-11-18 | 306 | 314 | 306 | 314 | 26,000 | 3,140 |
| 1994-11-17 | 305 | 314 | 305 | 306 | 22,000 | 3,060 |
| 1994-11-16 | 314 | 315 | 305 | 305 | 55,000 | 3,050 |
| 1994-11-15 | 306 | 310 | 304 | 308 | 55,000 | 3,080 |
| 1994-11-14 | 307 | 307 | 301 | 304 | 79,000 | 3,040 |
| 1994-11-11 | 305 | 305 | 297 | 300 | 92,000 | 3,000 |
| 1994-11-10 | 318 | 329 | 310 | 310 | 65,000 | 3,100 |
| 1994-11-09 | 320 | 325 | 320 | 320 | 67,000 | 3,200 |
| 1994-11-08 | 325 | 325 | 321 | 325 | 48,000 | 3,250 |
| 1994-11-07 | 327 | 331 | 327 | 329 | 51,000 | 3,290 |
| 1994-11-04 | 330 | 330 | 327 | 327 | 39,000 | 3,270 |
| 1994-11-02 | 330 | 331 | 327 | 328 | 123,000 | 3,280 |
| 1994-11-01 | 330 | 330 | 329 | 330 | 38,000 | 3,300 |
| 1994-10-31 | 331 | 331 | 328 | 329 | 14,000 | 3,290 |
| 1994-10-28 | 331 | 332 | 326 | 326 | 80,000 | 3,260 |
| 1994-10-27 | 330 | 330 | 328 | 328 | 20,000 | 3,280 |
| 1994-10-26 | 330 | 330 | 327 | 330 | 53,000 | 3,300 |
| 1994-10-25 | 335 | 335 | 330 | 330 | 41,000 | 3,300 |
| 1994-10-24 | 332 | 333 | 331 | 331 | 56,000 | 3,310 |
| 1994-10-21 | 333 | 335 | 330 | 331 | 96,000 | 3,310 |
| 1994-10-20 | 340 | 343 | 332 | 332 | 112,000 | 3,320 |
| 1994-10-19 | 344 | 344 | 335 | 335 | 158,000 | 3,350 |
| 1994-10-18 | 340 | 345 | 338 | 339 | 94,000 | 3,390 |
| 1994-10-17 | 339 | 344 | 339 | 341 | 45,000 | 3,410 |
| 1994-10-14 | 350 | 350 | 341 | 343 | 104,000 | 3,430 |
| 1994-10-13 | 339 | 353 | 339 | 345 | 157,000 | 3,450 |
| 1994-10-12 | 333 | 335 | 331 | 334 | 50,000 | 3,340 |
| 1994-10-11 | 330 | 330 | 328 | 328 | 46,000 | 3,280 |
| 1994-10-07 | 330 | 331 | 326 | 326 | 179,000 | 3,260 |
| 1994-10-06 | 335 | 335 | 331 | 331 | 62,000 | 3,310 |
| 1994-10-05 | 335 | 339 | 330 | 335 | 66,000 | 3,350 |
| 1994-10-04 | 341 | 342 | 335 | 340 | 42,000 | 3,400 |
| 1994-10-03 | 341 | 344 | 340 | 340 | 18,000 | 3,400 |
| 1994-09-30 | 345 | 345 | 340 | 340 | 48,000 | 3,400 |
| 1994-09-29 | 338 | 340 | 337 | 339 | 22,000 | 3,390 |
| 1994-09-28 | 340 | 340 | 335 | 337 | 97,000 | 3,370 |
| 1994-09-27 | 344 | 348 | 340 | 340 | 34,000 | 3,400 |
| 1994-09-26 | 344 | 344 | 342 | 344 | 17,000 | 3,440 |
| 1994-09-22 | 347 | 347 | 340 | 340 | 200,000 | 3,400 |
| 1994-09-21 | 348 | 348 | 345 | 346 | 115,000 | 3,460 |
| 1994-09-20 | 351 | 355 | 351 | 352 | 87,000 | 3,520 |
| 1994-09-19 | 350 | 355 | 350 | 351 | 63,000 | 3,510 |
| 1994-09-16 | 351 | 351 | 350 | 351 | 88,000 | 3,510 |
| 1994-09-14 | 361 | 367 | 352 | 353 | 80,000 | 3,530 |
| 1994-09-13 | 352 | 358 | 352 | 356 | 80,000 | 3,560 |
| 1994-09-12 | 362 | 363 | 358 | 358 | 53,000 | 3,580 |
| 1994-09-09 | 376 | 376 | 372 | 372 | 60,000 | 3,720 |
| 1994-09-08 | 360 | 380 | 355 | 361 | 197,000 | 3,610 |
| 1994-09-07 | 355 | 360 | 350 | 350 | 96,000 | 3,500 |
| 1994-09-06 | 360 | 369 | 352 | 355 | 102,000 | 3,550 |
| 1994-09-05 | 370 | 372 | 360 | 360 | 170,000 | 3,600 |
| 1994-09-02 | 372 | 378 | 371 | 371 | 45,000 | 3,710 |
| 1994-09-01 | 374 | 379 | 374 | 375 | 15,000 | 3,750 |
| 1994-08-31 | 379 | 379 | 375 | 377 | 20,000 | 3,770 |
| 1994-08-30 | 381 | 382 | 376 | 379 | 23,000 | 3,790 |
| 1994-08-29 | 385 | 385 | 375 | 380 | 46,000 | 3,800 |
| 1994-08-26 | 383 | 383 | 381 | 381 | 39,000 | 3,810 |
| 1994-08-25 | 387 | 387 | 381 | 381 | 21,000 | 3,810 |
| 1994-08-24 | 388 | 388 | 381 | 388 | 30,000 | 3,880 |
| 1994-08-23 | 381 | 388 | 381 | 384 | 27,000 | 3,840 |
| 1994-08-22 | 385 | 389 | 380 | 389 | 34,000 | 3,890 |
| 1994-08-19 | 386 | 390 | 382 | 383 | 37,000 | 3,830 |
| 1994-08-18 | 397 | 400 | 395 | 395 | 72,000 | 3,950 |
| 1994-08-17 | 398 | 402 | 396 | 400 | 78,000 | 4,000 |
| 1994-08-16 | 389 | 395 | 384 | 395 | 37,000 | 3,950 |
| 1994-08-15 | 389 | 389 | 381 | 389 | 29,000 | 3,890 |
| 1994-08-12 | 380 | 382 | 380 | 380 | 33,000 | 3,800 |
| 1994-08-11 | 384 | 388 | 378 | 383 | 80,000 | 3,830 |
| 1994-08-10 | 381 | 383 | 381 | 383 | 26,000 | 3,830 |
| 1994-08-09 | 389 | 389 | 380 | 380 | 21,000 | 3,800 |
| 1994-08-08 | 386 | 386 | 375 | 375 | 71,000 | 3,750 |
| 1994-08-05 | 388 | 388 | 382 | 383 | 31,000 | 3,830 |
| 1994-08-04 | 389 | 389 | 382 | 382 | 20,000 | 3,820 |
| 1994-08-03 | 381 | 383 | 381 | 382 | 33,000 | 3,820 |
| 1994-08-02 | 381 | 386 | 380 | 380 | 46,000 | 3,800 |
| 1994-08-01 | 390 | 390 | 380 | 380 | 41,000 | 3,800 |
| 1994-07-29 | 370 | 380 | 370 | 380 | 79,000 | 3,800 |
| 1994-07-28 | 365 | 370 | 360 | 370 | 127,000 | 3,700 |
| 1994-07-27 | 385 | 385 | 370 | 370 | 127,000 | 3,700 |
| 1994-07-26 | 385 | 390 | 385 | 385 | 44,000 | 3,850 |
| 1994-07-25 | 392 | 392 | 385 | 385 | 110,000 | 3,850 |
| 1994-07-22 | 390 | 392 | 390 | 390 | 61,000 | 3,900 |
| 1994-07-21 | 392 | 394 | 390 | 392 | 98,000 | 3,920 |
| 1994-07-20 | 400 | 405 | 395 | 395 | 65,000 | 3,950 |
| 1994-07-19 | 405 | 408 | 395 | 395 | 96,000 | 3,950 |
| 1994-07-18 | 403 | 412 | 403 | 404 | 65,000 | 4,040 |
| 1994-07-15 | 422 | 423 | 401 | 402 | 207,000 | 4,020 |
| 1994-07-14 | 410 | 417 | 405 | 417 | 396,000 | 4,170 |
| 1994-07-13 | 390 | 395 | 385 | 393 | 106,000 | 3,930 |
| 1994-07-12 | 395 | 395 | 390 | 390 | 65,000 | 3,900 |
| 1994-07-11 | 397 | 400 | 393 | 395 | 59,000 | 3,950 |
| 1994-07-08 | 394 | 401 | 390 | 392 | 69,000 | 3,920 |
| 1994-07-07 | 395 | 400 | 393 | 393 | 42,000 | 3,930 |
| 1994-07-06 | 399 | 400 | 392 | 393 | 95,000 | 3,930 |
| 1994-07-05 | 390 | 400 | 390 | 392 | 161,000 | 3,920 |
| 1994-07-04 | 392 | 394 | 390 | 390 | 130,000 | 3,900 |
| 1994-07-01 | 393 | 396 | 390 | 394 | 162,000 | 3,940 |
| 1994-06-30 | 390 | 398 | 390 | 391 | 171,000 | 3,910 |
| 1994-06-29 | 396 | 400 | 395 | 398 | 56,000 | 3,980 |
| 1994-06-28 | 397 | 402 | 397 | 401 | 180,000 | 4,010 |
| 1994-06-27 | 400 | 400 | 392 | 392 | 265,000 | 3,920 |
| 1994-06-24 | 414 | 414 | 405 | 407 | 134,000 | 4,070 |
| 1994-06-23 | 410 | 415 | 408 | 415 | 204,000 | 4,150 |
| 1994-06-22 | 403 | 410 | 401 | 406 | 324,000 | 4,060 |
| 1994-06-21 | 410 | 420 | 410 | 413 | 207,000 | 4,130 |
| 1994-06-20 | 434 | 434 | 417 | 417 | 178,000 | 4,170 |
| 1994-06-17 | 430 | 435 | 425 | 433 | 306,000 | 4,330 |
| 1994-06-16 | 439 | 439 | 428 | 428 | 424,000 | 4,280 |
| 1994-06-15 | 432 | 448 | 430 | 437 | 1,935,000 | 4,370 |
| 1994-06-14 | 409 | 430 | 406 | 427 | 2,108,000 | 4,270 |
| 1994-06-13 | 405 | 405 | 401 | 405 | 144,000 | 4,050 |
| 1994-06-10 | 403 | 405 | 400 | 401 | 295,000 | 4,010 |
| 1994-06-09 | 405 | 405 | 399 | 404 | 287,000 | 4,040 |
| 1994-06-08 | 400 | 404 | 393 | 401 | 225,000 | 4,010 |
| 1994-06-07 | 393 | 394 | 388 | 392 | 74,000 | 3,920 |
| 1994-06-06 | 394 | 395 | 390 | 394 | 51,000 | 3,940 |
| 1994-06-03 | 404 | 405 | 399 | 399 | 189,000 | 3,990 |
| 1994-06-02 | 405 | 408 | 402 | 404 | 399,000 | 4,040 |
| 1994-06-01 | 393 | 405 | 392 | 404 | 543,000 | 4,040 |
| 1994-05-31 | 390 | 393 | 388 | 393 | 164,000 | 3,930 |
| 1994-05-30 | 387 | 390 | 387 | 390 | 91,000 | 3,900 |
| 1994-05-27 | 380 | 395 | 378 | 395 | 228,000 | 3,950 |
| 1994-05-26 | 385 | 387 | 382 | 382 | 120,000 | 3,820 |
| 1994-05-25 | 387 | 388 | 384 | 388 | 68,000 | 3,880 |
| 1994-05-24 | 384 | 388 | 381 | 385 | 102,000 | 3,850 |
| 1994-05-23 | 382 | 388 | 378 | 388 | 84,000 | 3,880 |
| 1994-05-20 | 386 | 390 | 380 | 382 | 57,000 | 3,820 |
| 1994-05-19 | 390 | 392 | 385 | 386 | 26,000 | 3,860 |
| 1994-05-18 | 390 | 395 | 385 | 392 | 82,000 | 3,920 |
| 1994-05-17 | 397 | 397 | 384 | 390 | 43,000 | 3,900 |
| 1994-05-16 | 395 | 397 | 390 | 395 | 69,000 | 3,950 |
| 1994-05-13 | 397 | 397 | 388 | 388 | 61,000 | 3,880 |
| 1994-05-12 | 385 | 390 | 385 | 390 | 42,000 | 3,900 |
| 1994-05-11 | 385 | 390 | 385 | 385 | 46,000 | 3,850 |
| 1994-05-10 | 381 | 390 | 381 | 382 | 63,000 | 3,820 |
| 1994-05-09 | 390 | 390 | 380 | 381 | 59,000 | 3,810 |
| 1994-05-06 | 385 | 390 | 385 | 390 | 36,000 | 3,900 |
| 1994-05-02 | 385 | 390 | 380 | 387 | 60,000 | 3,870 |
| 1994-04-28 | 395 | 398 | 385 | 387 | 120,000 | 3,870 |
| 1994-04-27 | 390 | 395 | 390 | 394 | 82,000 | 3,940 |
| 1994-04-26 | 392 | 395 | 390 | 394 | 122,000 | 3,940 |
| 1994-04-25 | 408 | 408 | 390 | 402 | 155,000 | 4,020 |
| 1994-04-22 | 408 | 408 | 400 | 408 | 247,000 | 4,080 |
| 1994-04-21 | 402 | 405 | 399 | 403 | 157,000 | 4,030 |
| 1994-04-20 | 412 | 418 | 407 | 407 | 527,000 | 4,070 |
| 1994-04-19 | 395 | 410 | 395 | 410 | 475,000 | 4,100 |
| 1994-04-18 | 396 | 400 | 393 | 394 | 260,000 | 3,940 |
| 1994-04-15 | 390 | 396 | 389 | 394 | 273,000 | 3,940 |
| 1994-04-14 | 391 | 395 | 386 | 386 | 223,000 | 3,860 |
| 1994-04-13 | 385 | 395 | 385 | 390 | 296,000 | 3,900 |
| 1994-04-12 | 394 | 396 | 382 | 382 | 187,000 | 3,820 |
| 1994-04-11 | 390 | 395 | 388 | 394 | 199,000 | 3,940 |
| 1994-04-08 | 407 | 408 | 376 | 385 | 1,034,000 | 3,850 |
| 1994-04-07 | 400 | 412 | 398 | 403 | 1,674,000 | 4,030 |
| 1994-04-06 | 385 | 390 | 382 | 389 | 221,000 | 3,890 |
| 1994-04-05 | 370 | 376 | 370 | 376 | 133,000 | 3,760 |
| 1994-04-04 | 383 | 383 | 367 | 370 | 98,000 | 3,700 |
| 1994-04-01 | 371 | 388 | 371 | 383 | 251,000 | 3,830 |
| 1994-03-31 | 372 | 376 | 366 | 366 | 212,000 | 3,660 |
| 1994-03-30 | 379 | 379 | 366 | 374 | 211,000 | 3,740 |
| 1994-03-29 | 395 | 395 | 383 | 383 | 225,000 | 3,830 |
| 1994-03-28 | 390 | 395 | 380 | 395 | 242,000 | 3,950 |
| 1994-03-25 | 399 | 409 | 389 | 391 | 1,401,000 | 3,910 |
| 1994-03-24 | 370 | 405 | 370 | 404 | 1,670,000 | 4,040 |
| 1994-03-23 | 362 | 375 | 360 | 360 | 241,000 | 3,600 |
| 1994-03-22 | 366 | 368 | 360 | 362 | 180,000 | 3,620 |
| 1994-03-18 | 371 | 375 | 370 | 370 | 267,000 | 3,700 |
| 1994-03-17 | 383 | 385 | 369 | 371 | 357,000 | 3,710 |
| 1994-03-16 | 374 | 380 | 365 | 380 | 519,000 | 3,800 |
| 1994-03-15 | 355 | 369 | 353 | 369 | 234,000 | 3,690 |
| 1994-03-14 | 350 | 357 | 350 | 350 | 114,000 | 3,500 |
| 1994-03-11 | 356 | 356 | 340 | 340 | 193,000 | 3,400 |
| 1994-03-10 | 356 | 357 | 351 | 351 | 47,000 | 3,510 |
| 1994-03-09 | 356 | 356 | 350 | 351 | 65,000 | 3,510 |
| 1994-03-08 | 350 | 357 | 350 | 351 | 114,000 | 3,510 |
| 1994-03-07 | 343 | 348 | 340 | 343 | 94,000 | 3,430 |
| 1994-03-04 | 346 | 346 | 343 | 343 | 63,000 | 3,430 |
| 1994-03-03 | 347 | 349 | 338 | 346 | 81,000 | 3,460 |
| 1994-03-02 | 353 | 355 | 346 | 346 | 71,000 | 3,460 |
| 1994-03-01 | 348 | 359 | 346 | 348 | 160,000 | 3,480 |
| 1994-02-28 | 343 | 346 | 343 | 346 | 82,000 | 3,460 |
| 1994-02-25 | 340 | 345 | 340 | 340 | 109,000 | 3,400 |
| 1994-02-24 | 337 | 344 | 335 | 335 | 60,000 | 3,350 |
| 1994-02-23 | 338 | 340 | 335 | 335 | 67,000 | 3,350 |
| 1994-02-22 | 337 | 345 | 337 | 340 | 42,000 | 3,400 |
| 1994-02-21 | 332 | 335 | 330 | 335 | 39,000 | 3,350 |
| 1994-02-18 | 339 | 345 | 337 | 337 | 78,000 | 3,370 |
| 1994-02-17 | 344 | 349 | 339 | 339 | 113,000 | 3,390 |
| 1994-02-16 | 343 | 349 | 340 | 345 | 120,000 | 3,450 |
| 1994-02-15 | 330 | 342 | 327 | 342 | 195,000 | 3,420 |
| 1994-02-14 | 355 | 355 | 340 | 346 | 106,000 | 3,460 |
| 1994-02-10 | 358 | 364 | 353 | 358 | 120,000 | 3,580 |
| 1994-02-09 | 371 | 372 | 350 | 360 | 241,000 | 3,600 |
| 1994-02-08 | 378 | 383 | 368 | 368 | 921,000 | 3,680 |
| 1994-02-07 | 348 | 374 | 348 | 373 | 1,009,000 | 3,730 |
| 1994-02-04 | 337 | 345 | 336 | 345 | 145,000 | 3,450 |
| 1994-02-03 | 350 | 354 | 340 | 341 | 192,000 | 3,410 |
| 1994-02-02 | 345 | 350 | 342 | 350 | 202,000 | 3,500 |
| 1994-02-01 | 345 | 354 | 345 | 350 | 333,000 | 3,500 |
| 1994-01-31 | 350 | 359 | 342 | 349 | 716,000 | 3,490 |
| 1994-01-28 | 335 | 335 | 320 | 325 | 107,000 | 3,250 |
| 1994-01-27 | 340 | 340 | 333 | 333 | 119,000 | 3,330 |
| 1994-01-26 | 339 | 341 | 333 | 340 | 223,000 | 3,400 |
| 1994-01-25 | 315 | 338 | 315 | 337 | 281,000 | 3,370 |
| 1994-01-24 | 310 | 318 | 305 | 318 | 286,000 | 3,180 |
| 1994-01-21 | 338 | 338 | 330 | 335 | 118,000 | 3,350 |
| 1994-01-20 | 349 | 349 | 336 | 339 | 217,000 | 3,390 |
| 1994-01-19 | 359 | 359 | 345 | 350 | 474,000 | 3,500 |
| 1994-01-18 | 333 | 362 | 331 | 359 | 1,225,000 | 3,590 |
| 1994-01-17 | 331 | 332 | 319 | 331 | 259,000 | 3,310 |
| 1994-01-14 | 317 | 329 | 315 | 326 | 430,000 | 3,260 |
| 1994-01-13 | 315 | 320 | 312 | 312 | 264,000 | 3,120 |
| 1994-01-12 | 300 | 310 | 298 | 310 | 130,000 | 3,100 |
| 1994-01-11 | 300 | 310 | 296 | 298 | 153,000 | 2,980 |
| 1994-01-10 | 295 | 304 | 285 | 303 | 126,000 | 3,030 |
| 1994-01-07 | 290 | 292 | 284 | 292 | 70,000 | 2,920 |
| 1994-01-06 | 294 | 305 | 286 | 294 | 92,000 | 2,940 |
| 1994-01-05 | 290 | 297 | 287 | 293 | 64,000 | 2,930 |
| 1994-01-04 | 290 | 291 | 287 | 287 | 34,000 | 2,870 |
分割・併合履歴 ： [2015-09-28]1株→0.1株