6445 (株)ジャノメ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 292 | 292 | 287 | 291 | 160,000 | 2,910 |
| 1995-12-28 | 296 | 300 | 292 | 292 | 699,000 | 2,920 |
| 1995-12-27 | 285 | 297 | 283 | 291 | 676,000 | 2,910 |
| 1995-12-26 | 281 | 281 | 270 | 280 | 259,000 | 2,800 |
| 1995-12-25 | 286 | 286 | 280 | 281 | 275,000 | 2,810 |
| 1995-12-22 | 283 | 294 | 281 | 285 | 897,000 | 2,850 |
| 1995-12-21 | 269 | 280 | 268 | 280 | 653,000 | 2,800 |
| 1995-12-20 | 261 | 270 | 259 | 269 | 110,000 | 2,690 |
| 1995-12-19 | 261 | 261 | 258 | 258 | 126,000 | 2,580 |
| 1995-12-18 | 263 | 265 | 262 | 265 | 85,000 | 2,650 |
| 1995-12-15 | 267 | 268 | 263 | 265 | 106,000 | 2,650 |
| 1995-12-14 | 268 | 268 | 263 | 264 | 125,000 | 2,640 |
| 1995-12-13 | 268 | 269 | 261 | 261 | 127,000 | 2,610 |
| 1995-12-12 | 269 | 270 | 263 | 267 | 170,000 | 2,670 |
| 1995-12-11 | 270 | 274 | 266 | 267 | 298,000 | 2,670 |
| 1995-12-08 | 261 | 268 | 260 | 265 | 351,000 | 2,650 |
| 1995-12-07 | 256 | 262 | 256 | 260 | 185,000 | 2,600 |
| 1995-12-06 | 259 | 259 | 255 | 259 | 106,000 | 2,590 |
| 1995-12-05 | 255 | 259 | 253 | 259 | 86,000 | 2,590 |
| 1995-12-04 | 259 | 260 | 252 | 253 | 110,000 | 2,530 |
| 1995-12-01 | 256 | 256 | 251 | 251 | 106,000 | 2,510 |
| 1995-11-30 | 260 | 260 | 250 | 251 | 215,000 | 2,510 |
| 1995-11-29 | 248 | 259 | 248 | 259 | 501,000 | 2,590 |
| 1995-11-28 | 246 | 250 | 244 | 248 | 71,000 | 2,480 |
| 1995-11-27 | 240 | 248 | 240 | 246 | 62,000 | 2,460 |
| 1995-11-24 | 250 | 250 | 238 | 241 | 55,000 | 2,410 |
| 1995-11-22 | 248 | 253 | 241 | 245 | 234,000 | 2,450 |
| 1995-11-21 | 247 | 251 | 246 | 250 | 437,000 | 2,500 |
| 1995-11-20 | 230 | 244 | 230 | 244 | 136,000 | 2,440 |
| 1995-11-17 | 231 | 235 | 230 | 230 | 51,000 | 2,300 |
| 1995-11-16 | 230 | 232 | 225 | 232 | 55,000 | 2,320 |
| 1995-11-15 | 226 | 231 | 225 | 231 | 64,000 | 2,310 |
| 1995-11-14 | 235 | 240 | 230 | 230 | 77,000 | 2,300 |
| 1995-11-13 | 240 | 240 | 230 | 230 | 47,000 | 2,300 |
| 1995-11-10 | 236 | 236 | 233 | 233 | 20,000 | 2,330 |
| 1995-11-09 | 236 | 240 | 233 | 236 | 100,000 | 2,360 |
| 1995-11-08 | 234 | 241 | 233 | 240 | 170,000 | 2,400 |
| 1995-11-07 | 239 | 239 | 234 | 235 | 87,000 | 2,350 |
| 1995-11-06 | 233 | 236 | 226 | 235 | 34,000 | 2,350 |
| 1995-11-02 | 224 | 234 | 224 | 234 | 53,000 | 2,340 |
| 1995-11-01 | 226 | 227 | 223 | 223 | 49,000 | 2,230 |
| 1995-10-31 | 222 | 222 | 220 | 222 | 88,000 | 2,220 |
| 1995-10-30 | 222 | 223 | 220 | 221 | 100,000 | 2,210 |
| 1995-10-27 | 226 | 232 | 221 | 223 | 119,000 | 2,230 |
| 1995-10-26 | 231 | 232 | 226 | 227 | 37,000 | 2,270 |
| 1995-10-25 | 240 | 241 | 230 | 230 | 116,000 | 2,300 |
| 1995-10-24 | 231 | 237 | 230 | 237 | 63,000 | 2,370 |
| 1995-10-23 | 226 | 235 | 226 | 233 | 58,000 | 2,330 |
| 1995-10-20 | 225 | 230 | 225 | 227 | 96,000 | 2,270 |
| 1995-10-19 | 224 | 225 | 224 | 225 | 37,000 | 2,250 |
| 1995-10-18 | 225 | 226 | 223 | 224 | 101,000 | 2,240 |
| 1995-10-17 | 230 | 234 | 226 | 226 | 88,000 | 2,260 |
| 1995-10-16 | 225 | 230 | 225 | 227 | 86,000 | 2,270 |
| 1995-10-13 | 230 | 230 | 227 | 227 | 74,000 | 2,270 |
| 1995-10-12 | 226 | 231 | 226 | 230 | 65,000 | 2,300 |
| 1995-10-11 | 232 | 232 | 230 | 230 | 93,000 | 2,300 |
| 1995-10-09 | 232 | 232 | 231 | 232 | 158,000 | 2,320 |
| 1995-10-06 | 231 | 232 | 231 | 231 | 138,000 | 2,310 |
| 1995-10-05 | 236 | 239 | 232 | 232 | 38,000 | 2,320 |
| 1995-10-04 | 236 | 236 | 232 | 232 | 54,000 | 2,320 |
| 1995-10-03 | 232 | 235 | 231 | 233 | 52,000 | 2,330 |
| 1995-10-02 | 242 | 242 | 231 | 231 | 34,000 | 2,310 |
| 1995-09-29 | 236 | 240 | 235 | 235 | 79,000 | 2,350 |
| 1995-09-28 | 238 | 241 | 238 | 241 | 49,000 | 2,410 |
| 1995-09-27 | 235 | 237 | 230 | 235 | 77,000 | 2,350 |
| 1995-09-26 | 231 | 241 | 228 | 235 | 48,000 | 2,350 |
| 1995-09-25 | 238 | 238 | 225 | 230 | 149,000 | 2,300 |
| 1995-09-22 | 240 | 240 | 235 | 235 | 120,000 | 2,350 |
| 1995-09-21 | 250 | 250 | 240 | 242 | 89,000 | 2,420 |
| 1995-09-20 | 254 | 255 | 245 | 245 | 156,000 | 2,450 |
| 1995-09-19 | 255 | 255 | 250 | 252 | 121,000 | 2,520 |
| 1995-09-18 | 259 | 264 | 251 | 253 | 186,000 | 2,530 |
| 1995-09-14 | 260 | 260 | 248 | 251 | 179,000 | 2,510 |
| 1995-09-13 | 249 | 250 | 245 | 250 | 124,000 | 2,500 |
| 1995-09-12 | 259 | 260 | 245 | 249 | 250,000 | 2,490 |
| 1995-09-11 | 256 | 260 | 251 | 260 | 225,000 | 2,600 |
| 1995-09-08 | 253 | 260 | 246 | 251 | 269,000 | 2,510 |
| 1995-09-07 | 240 | 245 | 236 | 243 | 78,000 | 2,430 |
| 1995-09-06 | 250 | 256 | 247 | 247 | 201,000 | 2,470 |
| 1995-09-05 | 232 | 250 | 230 | 250 | 232,000 | 2,500 |
| 1995-09-04 | 248 | 253 | 225 | 232 | 507,000 | 2,320 |
| 1995-09-01 | 250 | 260 | 244 | 252 | 578,000 | 2,520 |
| 1995-08-31 | 270 | 278 | 258 | 265 | 484,000 | 2,650 |
| 1995-08-30 | 267 | 282 | 265 | 270 | 549,000 | 2,700 |
| 1995-08-29 | 286 | 286 | 265 | 272 | 863,000 | 2,720 |
| 1995-08-28 | 295 | 296 | 276 | 286 | 748,000 | 2,860 |
| 1995-08-25 | 300 | 311 | 290 | 295 | 3,589,000 | 2,950 |
| 1995-08-24 | 270 | 289 | 269 | 286 | 3,413,000 | 2,860 |
| 1995-08-23 | 265 | 281 | 255 | 265 | 2,233,000 | 2,650 |
| 1995-08-22 | 239 | 265 | 235 | 261 | 1,811,000 | 2,610 |
| 1995-08-21 | 235 | 235 | 228 | 234 | 226,000 | 2,340 |
| 1995-08-18 | 240 | 241 | 225 | 230 | 327,000 | 2,300 |
| 1995-08-17 | 230 | 241 | 227 | 232 | 642,000 | 2,320 |
| 1995-08-16 | 230 | 248 | 230 | 230 | 898,000 | 2,300 |
| 1995-08-15 | 205 | 220 | 201 | 220 | 536,000 | 2,200 |
| 1995-08-14 | 200 | 200 | 198 | 200 | 196,000 | 2,000 |
| 1995-08-11 | 195 | 199 | 191 | 193 | 101,000 | 1,930 |
| 1995-08-10 | 196 | 200 | 195 | 195 | 82,000 | 1,950 |
| 1995-08-09 | 200 | 201 | 195 | 196 | 113,000 | 1,960 |
| 1995-08-08 | 196 | 200 | 195 | 199 | 68,000 | 1,990 |
| 1995-08-07 | 201 | 201 | 196 | 196 | 68,000 | 1,960 |
| 1995-08-04 | 202 | 202 | 196 | 196 | 136,000 | 1,960 |
| 1995-08-03 | 197 | 200 | 196 | 197 | 175,000 | 1,970 |
| 1995-08-02 | 186 | 194 | 186 | 188 | 78,000 | 1,880 |
| 1995-08-01 | 197 | 198 | 187 | 194 | 128,000 | 1,940 |
| 1995-07-31 | 192 | 200 | 191 | 192 | 97,000 | 1,920 |
| 1995-07-28 | 190 | 194 | 190 | 190 | 138,000 | 1,900 |
| 1995-07-27 | 198 | 201 | 195 | 200 | 75,000 | 2,000 |
| 1995-07-26 | 195 | 205 | 193 | 196 | 69,000 | 1,960 |
| 1995-07-25 | 206 | 206 | 196 | 196 | 125,000 | 1,960 |
| 1995-07-24 | 205 | 205 | 201 | 201 | 59,000 | 2,010 |
| 1995-07-21 | 208 | 208 | 204 | 205 | 71,000 | 2,050 |
| 1995-07-20 | 203 | 210 | 201 | 208 | 126,000 | 2,080 |
| 1995-07-19 | 206 | 213 | 201 | 213 | 154,000 | 2,130 |
| 1995-07-18 | 230 | 230 | 210 | 215 | 226,000 | 2,150 |
| 1995-07-17 | 227 | 230 | 225 | 225 | 274,000 | 2,250 |
| 1995-07-14 | 230 | 238 | 225 | 225 | 735,000 | 2,250 |
| 1995-07-13 | 200 | 235 | 196 | 225 | 1,179,000 | 2,250 |
| 1995-07-12 | 200 | 203 | 193 | 195 | 219,000 | 1,950 |
| 1995-07-11 | 194 | 199 | 190 | 198 | 183,000 | 1,980 |
| 1995-07-10 | 199 | 205 | 198 | 200 | 604,000 | 2,000 |
| 1995-07-07 | 185 | 197 | 181 | 194 | 500,000 | 1,940 |
| 1995-07-06 | 185 | 185 | 178 | 185 | 278,000 | 1,850 |
| 1995-07-05 | 173 | 190 | 170 | 185 | 595,000 | 1,850 |
| 1995-07-04 | 160 | 168 | 158 | 168 | 208,000 | 1,680 |
| 1995-07-03 | 165 | 165 | 158 | 158 | 84,000 | 1,580 |
| 1995-06-30 | 155 | 165 | 155 | 162 | 137,000 | 1,620 |
| 1995-06-29 | 160 | 162 | 155 | 159 | 184,000 | 1,590 |
| 1995-06-28 | 155 | 160 | 155 | 157 | 131,000 | 1,570 |
| 1995-06-27 | 160 | 160 | 157 | 158 | 86,000 | 1,580 |
| 1995-06-26 | 162 | 164 | 158 | 158 | 191,000 | 1,580 |
| 1995-06-23 | 153 | 158 | 150 | 157 | 537,000 | 1,570 |
| 1995-06-22 | 168 | 168 | 160 | 165 | 95,000 | 1,650 |
| 1995-06-21 | 165 | 170 | 163 | 166 | 73,000 | 1,660 |
| 1995-06-20 | 166 | 170 | 160 | 170 | 140,000 | 1,700 |
| 1995-06-19 | 170 | 171 | 160 | 165 | 158,000 | 1,650 |
| 1995-06-16 | 172 | 175 | 166 | 170 | 178,000 | 1,700 |
| 1995-06-15 | 165 | 167 | 158 | 167 | 284,000 | 1,670 |
| 1995-06-14 | 160 | 163 | 155 | 162 | 294,000 | 1,620 |
| 1995-06-13 | 162 | 169 | 156 | 157 | 533,000 | 1,570 |
| 1995-06-12 | 184 | 184 | 160 | 161 | 406,000 | 1,610 |
| 1995-06-09 | 193 | 193 | 185 | 185 | 201,000 | 1,850 |
| 1995-06-08 | 197 | 198 | 195 | 195 | 53,000 | 1,950 |
| 1995-06-07 | 205 | 205 | 198 | 198 | 41,000 | 1,980 |
| 1995-06-06 | 208 | 208 | 204 | 205 | 34,000 | 2,050 |
| 1995-06-05 | 206 | 210 | 205 | 208 | 44,000 | 2,080 |
| 1995-06-02 | 209 | 210 | 205 | 206 | 163,000 | 2,060 |
| 1995-06-01 | 193 | 206 | 193 | 206 | 210,000 | 2,060 |
| 1995-05-31 | 196 | 197 | 190 | 190 | 90,000 | 1,900 |
| 1995-05-30 | 194 | 200 | 194 | 198 | 169,000 | 1,980 |
| 1995-05-29 | 201 | 203 | 198 | 198 | 155,000 | 1,980 |
| 1995-05-26 | 203 | 206 | 200 | 201 | 264,000 | 2,010 |
| 1995-05-25 | 215 | 215 | 206 | 206 | 150,000 | 2,060 |
| 1995-05-24 | 216 | 217 | 211 | 212 | 68,000 | 2,120 |
| 1995-05-23 | 215 | 217 | 215 | 215 | 83,000 | 2,150 |
| 1995-05-22 | 222 | 222 | 215 | 215 | 79,000 | 2,150 |
| 1995-05-19 | 219 | 219 | 215 | 217 | 43,000 | 2,170 |
| 1995-05-18 | 225 | 225 | 220 | 220 | 66,000 | 2,200 |
| 1995-05-17 | 220 | 225 | 220 | 225 | 151,000 | 2,250 |
| 1995-05-16 | 224 | 226 | 221 | 222 | 147,000 | 2,220 |
| 1995-05-15 | 220 | 228 | 219 | 228 | 306,000 | 2,280 |
| 1995-05-12 | 238 | 242 | 237 | 242 | 23,000 | 2,420 |
| 1995-05-11 | 237 | 250 | 236 | 238 | 62,000 | 2,380 |
| 1995-05-10 | 240 | 242 | 239 | 240 | 31,000 | 2,400 |
| 1995-05-09 | 241 | 242 | 240 | 240 | 38,000 | 2,400 |
| 1995-05-08 | 239 | 244 | 239 | 242 | 47,000 | 2,420 |
| 1995-05-02 | 244 | 245 | 239 | 242 | 75,000 | 2,420 |
| 1995-05-01 | 236 | 242 | 236 | 240 | 193,000 | 2,400 |
| 1995-04-28 | 245 | 250 | 245 | 250 | 51,000 | 2,500 |
| 1995-04-27 | 255 | 255 | 249 | 249 | 48,000 | 2,490 |
| 1995-04-26 | 251 | 252 | 250 | 250 | 28,000 | 2,500 |
| 1995-04-25 | 250 | 260 | 250 | 255 | 61,000 | 2,550 |
| 1995-04-24 | 260 | 260 | 253 | 253 | 68,000 | 2,530 |
| 1995-04-21 | 250 | 257 | 250 | 255 | 138,000 | 2,550 |
| 1995-04-20 | 250 | 250 | 245 | 249 | 50,000 | 2,490 |
| 1995-04-19 | 242 | 245 | 240 | 242 | 59,000 | 2,420 |
| 1995-04-18 | 243 | 245 | 242 | 245 | 48,000 | 2,450 |
| 1995-04-17 | 245 | 245 | 240 | 241 | 34,000 | 2,410 |
| 1995-04-14 | 250 | 251 | 240 | 240 | 87,000 | 2,400 |
| 1995-04-13 | 247 | 249 | 245 | 249 | 92,000 | 2,490 |
| 1995-04-12 | 250 | 250 | 245 | 245 | 135,000 | 2,450 |
| 1995-04-11 | 247 | 250 | 243 | 243 | 109,000 | 2,430 |
| 1995-04-10 | 241 | 245 | 237 | 243 | 92,000 | 2,430 |
| 1995-04-07 | 239 | 243 | 239 | 243 | 87,000 | 2,430 |
| 1995-04-06 | 245 | 249 | 240 | 241 | 88,000 | 2,410 |
| 1995-04-05 | 253 | 253 | 237 | 245 | 109,000 | 2,450 |
| 1995-04-04 | 245 | 258 | 241 | 252 | 73,000 | 2,520 |
| 1995-04-03 | 248 | 249 | 240 | 249 | 76,000 | 2,490 |
| 1995-03-31 | 258 | 269 | 253 | 253 | 85,000 | 2,530 |
| 1995-03-30 | 251 | 256 | 246 | 256 | 80,000 | 2,560 |
| 1995-03-29 | 264 | 264 | 253 | 256 | 98,000 | 2,560 |
| 1995-03-28 | 250 | 270 | 250 | 265 | 143,000 | 2,650 |
| 1995-03-27 | 236 | 257 | 236 | 251 | 86,000 | 2,510 |
| 1995-03-24 | 236 | 236 | 220 | 235 | 174,000 | 2,350 |
| 1995-03-23 | 240 | 245 | 230 | 231 | 149,000 | 2,310 |
| 1995-03-22 | 252 | 258 | 244 | 245 | 137,000 | 2,450 |
| 1995-03-20 | 250 | 253 | 250 | 251 | 189,000 | 2,510 |
| 1995-03-17 | 258 | 260 | 253 | 253 | 179,000 | 2,530 |
| 1995-03-16 | 265 | 265 | 250 | 253 | 358,000 | 2,530 |
| 1995-03-15 | 258 | 272 | 258 | 265 | 252,000 | 2,650 |
| 1995-03-14 | 290 | 290 | 268 | 268 | 291,000 | 2,680 |
| 1995-03-13 | 302 | 302 | 285 | 286 | 135,000 | 2,860 |
| 1995-03-10 | 292 | 311 | 292 | 300 | 483,000 | 3,000 |
| 1995-03-09 | 291 | 295 | 291 | 295 | 141,000 | 2,950 |
| 1995-03-08 | 287 | 290 | 287 | 290 | 215,000 | 2,900 |
| 1995-03-07 | 292 | 293 | 290 | 292 | 222,000 | 2,920 |
| 1995-03-06 | 300 | 300 | 292 | 294 | 336,000 | 2,940 |
| 1995-03-03 | 309 | 310 | 303 | 303 | 443,000 | 3,030 |
| 1995-03-02 | 323 | 330 | 308 | 311 | 741,000 | 3,110 |
| 1995-03-01 | 339 | 350 | 301 | 323 | 3,397,000 | 3,230 |
| 1995-02-28 | 265 | 321 | 263 | 319 | 918,000 | 3,190 |
| 1995-02-27 | 267 | 267 | 250 | 260 | 108,000 | 2,600 |
| 1995-02-24 | 276 | 276 | 268 | 268 | 43,000 | 2,680 |
| 1995-02-23 | 275 | 275 | 270 | 275 | 32,000 | 2,750 |
| 1995-02-22 | 277 | 279 | 269 | 270 | 130,000 | 2,700 |
| 1995-02-21 | 267 | 281 | 267 | 267 | 121,000 | 2,670 |
| 1995-02-20 | 273 | 273 | 266 | 267 | 48,000 | 2,670 |
| 1995-02-17 | 270 | 275 | 268 | 273 | 75,000 | 2,730 |
| 1995-02-16 | 271 | 273 | 270 | 273 | 38,000 | 2,730 |
| 1995-02-15 | 271 | 275 | 270 | 275 | 65,000 | 2,750 |
| 1995-02-14 | 283 | 283 | 273 | 276 | 91,000 | 2,760 |
| 1995-02-13 | 280 | 280 | 278 | 278 | 13,000 | 2,780 |
| 1995-02-10 | 282 | 286 | 278 | 278 | 23,000 | 2,780 |
| 1995-02-09 | 280 | 280 | 278 | 278 | 25,000 | 2,780 |
| 1995-02-08 | 284 | 289 | 277 | 278 | 55,000 | 2,780 |
| 1995-02-07 | 281 | 284 | 280 | 284 | 50,000 | 2,840 |
| 1995-02-06 | 282 | 289 | 281 | 281 | 43,000 | 2,810 |
| 1995-02-03 | 290 | 290 | 280 | 281 | 42,000 | 2,810 |
| 1995-02-02 | 298 | 298 | 280 | 280 | 100,000 | 2,800 |
| 1995-02-01 | 285 | 294 | 285 | 293 | 96,000 | 2,930 |
| 1995-01-31 | 282 | 287 | 280 | 280 | 83,000 | 2,800 |
| 1995-01-30 | 280 | 288 | 275 | 281 | 137,000 | 2,810 |
| 1995-01-27 | 280 | 284 | 275 | 275 | 79,000 | 2,750 |
| 1995-01-26 | 290 | 290 | 280 | 280 | 118,000 | 2,800 |
| 1995-01-25 | 282 | 290 | 280 | 287 | 123,000 | 2,870 |
| 1995-01-24 | 271 | 290 | 271 | 287 | 93,000 | 2,870 |
| 1995-01-23 | 285 | 288 | 270 | 271 | 105,000 | 2,710 |
| 1995-01-20 | 280 | 289 | 280 | 285 | 57,000 | 2,850 |
| 1995-01-19 | 291 | 292 | 290 | 290 | 81,000 | 2,900 |
| 1995-01-18 | 295 | 300 | 290 | 290 | 55,000 | 2,900 |
| 1995-01-17 | 305 | 305 | 295 | 295 | 28,000 | 2,950 |
| 1995-01-13 | 297 | 300 | 295 | 295 | 100,000 | 2,950 |
| 1995-01-12 | 306 | 306 | 300 | 302 | 70,000 | 3,020 |
| 1995-01-11 | 300 | 309 | 300 | 308 | 66,000 | 3,080 |
| 1995-01-10 | 300 | 305 | 300 | 300 | 35,000 | 3,000 |
| 1995-01-09 | 300 | 302 | 298 | 298 | 64,000 | 2,980 |
| 1995-01-06 | 301 | 303 | 300 | 300 | 85,000 | 3,000 |
| 1995-01-05 | 310 | 313 | 303 | 308 | 81,000 | 3,080 |
| 1995-01-04 | 319 | 319 | 312 | 313 | 72,000 | 3,130 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
