6445 (株)ジャノメ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 304 | 310 | 302 | 309 | 77,000 | 3,090 |
| 1996-12-27 | 301 | 305 | 300 | 302 | 146,000 | 3,020 |
| 1996-12-26 | 311 | 312 | 296 | 305 | 250,000 | 3,050 |
| 1996-12-25 | 303 | 310 | 300 | 306 | 323,000 | 3,060 |
| 1996-12-24 | 320 | 320 | 298 | 298 | 449,000 | 2,980 |
| 1996-12-20 | 300 | 312 | 300 | 310 | 613,000 | 3,100 |
| 1996-12-19 | 335 | 335 | 290 | 290 | 1,165,000 | 2,900 |
| 1996-12-18 | 359 | 359 | 330 | 330 | 484,000 | 3,300 |
| 1996-12-17 | 366 | 369 | 358 | 360 | 201,000 | 3,600 |
| 1996-12-16 | 369 | 369 | 360 | 361 | 76,000 | 3,610 |
| 1996-12-13 | 360 | 370 | 360 | 369 | 301,000 | 3,690 |
| 1996-12-12 | 370 | 370 | 365 | 368 | 123,000 | 3,680 |
| 1996-12-11 | 383 | 383 | 375 | 376 | 124,000 | 3,760 |
| 1996-12-10 | 385 | 385 | 375 | 380 | 174,000 | 3,800 |
| 1996-12-09 | 370 | 380 | 370 | 375 | 96,000 | 3,750 |
| 1996-12-06 | 378 | 378 | 365 | 369 | 245,000 | 3,690 |
| 1996-12-05 | 368 | 375 | 365 | 368 | 230,000 | 3,680 |
| 1996-12-04 | 375 | 384 | 370 | 370 | 161,000 | 3,700 |
| 1996-12-03 | 389 | 389 | 380 | 380 | 160,000 | 3,800 |
| 1996-12-02 | 390 | 398 | 386 | 389 | 189,000 | 3,890 |
| 1996-11-29 | 390 | 393 | 381 | 381 | 668,000 | 3,810 |
| 1996-11-28 | 390 | 390 | 354 | 359 | 1,134,000 | 3,590 |
| 1996-11-27 | 406 | 409 | 397 | 400 | 428,000 | 4,000 |
| 1996-11-26 | 415 | 415 | 410 | 411 | 232,000 | 4,110 |
| 1996-11-25 | 425 | 425 | 415 | 415 | 180,000 | 4,150 |
| 1996-11-22 | 421 | 423 | 420 | 422 | 293,000 | 4,220 |
| 1996-11-21 | 425 | 430 | 421 | 423 | 206,000 | 4,230 |
| 1996-11-20 | 430 | 433 | 425 | 425 | 227,000 | 4,250 |
| 1996-11-19 | 430 | 434 | 426 | 430 | 113,000 | 4,300 |
| 1996-11-18 | 430 | 430 | 425 | 430 | 90,000 | 4,300 |
| 1996-11-15 | 427 | 434 | 425 | 425 | 329,000 | 4,250 |
| 1996-11-14 | 435 | 440 | 430 | 431 | 260,000 | 4,310 |
| 1996-11-13 | 442 | 442 | 433 | 435 | 266,000 | 4,350 |
| 1996-11-12 | 442 | 442 | 432 | 432 | 263,000 | 4,320 |
| 1996-11-11 | 446 | 458 | 437 | 437 | 417,000 | 4,370 |
| 1996-11-08 | 435 | 445 | 427 | 445 | 1,307,000 | 4,450 |
| 1996-11-07 | 460 | 460 | 425 | 426 | 1,569,000 | 4,260 |
| 1996-11-06 | 429 | 450 | 426 | 450 | 779,000 | 4,500 |
| 1996-11-05 | 430 | 434 | 425 | 425 | 352,000 | 4,250 |
| 1996-11-01 | 427 | 432 | 410 | 425 | 1,050,000 | 4,250 |
| 1996-10-31 | 431 | 436 | 425 | 425 | 680,000 | 4,250 |
| 1996-10-30 | 448 | 453 | 430 | 430 | 535,000 | 4,300 |
| 1996-10-29 | 439 | 447 | 436 | 444 | 376,000 | 4,440 |
| 1996-10-28 | 438 | 444 | 437 | 440 | 164,000 | 4,400 |
| 1996-10-25 | 442 | 454 | 438 | 447 | 382,000 | 4,470 |
| 1996-10-24 | 446 | 451 | 441 | 447 | 297,000 | 4,470 |
| 1996-10-23 | 442 | 458 | 441 | 451 | 190,000 | 4,510 |
| 1996-10-22 | 447 | 454 | 441 | 445 | 170,000 | 4,450 |
| 1996-10-21 | 468 | 474 | 450 | 452 | 237,000 | 4,520 |
| 1996-10-18 | 454 | 470 | 450 | 465 | 557,000 | 4,650 |
| 1996-10-17 | 445 | 449 | 438 | 444 | 304,000 | 4,440 |
| 1996-10-16 | 455 | 460 | 435 | 443 | 700,000 | 4,430 |
| 1996-10-15 | 447 | 455 | 440 | 454 | 309,000 | 4,540 |
| 1996-10-14 | 435 | 450 | 435 | 437 | 685,000 | 4,370 |
| 1996-10-11 | 440 | 443 | 435 | 438 | 625,000 | 4,380 |
| 1996-10-09 | 465 | 465 | 443 | 450 | 1,131,000 | 4,500 |
| 1996-10-08 | 481 | 481 | 465 | 470 | 542,000 | 4,700 |
| 1996-10-07 | 479 | 487 | 476 | 481 | 591,000 | 4,810 |
| 1996-10-04 | 473 | 480 | 466 | 474 | 1,171,000 | 4,740 |
| 1996-10-03 | 501 | 509 | 476 | 478 | 1,149,000 | 4,780 |
| 1996-10-02 | 510 | 514 | 488 | 501 | 1,508,000 | 5,010 |
| 1996-10-01 | 488 | 524 | 485 | 510 | 4,333,000 | 5,100 |
| 1996-09-30 | 492 | 498 | 471 | 483 | 1,851,000 | 4,830 |
| 1996-09-27 | 530 | 547 | 485 | 488 | 8,663,000 | 4,880 |
| 1996-09-26 | 510 | 510 | 507 | 510 | 3,128,000 | 5,100 |
| 1996-09-25 | 411 | 430 | 405 | 430 | 378,000 | 4,300 |
| 1996-09-24 | 429 | 429 | 416 | 416 | 159,000 | 4,160 |
| 1996-09-20 | 423 | 430 | 422 | 426 | 127,000 | 4,260 |
| 1996-09-19 | 425 | 430 | 422 | 423 | 145,000 | 4,230 |
| 1996-09-18 | 432 | 437 | 428 | 428 | 175,000 | 4,280 |
| 1996-09-17 | 441 | 448 | 435 | 435 | 213,000 | 4,350 |
| 1996-09-13 | 425 | 431 | 424 | 431 | 344,000 | 4,310 |
| 1996-09-12 | 434 | 434 | 422 | 430 | 293,000 | 4,300 |
| 1996-09-11 | 440 | 442 | 422 | 435 | 490,000 | 4,350 |
| 1996-09-10 | 435 | 443 | 432 | 442 | 368,000 | 4,420 |
| 1996-09-09 | 451 | 458 | 436 | 437 | 379,000 | 4,370 |
| 1996-09-06 | 461 | 462 | 450 | 451 | 482,000 | 4,510 |
| 1996-09-05 | 455 | 478 | 452 | 471 | 683,000 | 4,710 |
| 1996-09-04 | 470 | 479 | 456 | 460 | 384,000 | 4,600 |
| 1996-09-03 | 473 | 490 | 470 | 470 | 1,259,000 | 4,700 |
| 1996-09-02 | 450 | 481 | 450 | 468 | 1,307,000 | 4,680 |
| 1996-08-30 | 455 | 459 | 447 | 450 | 653,000 | 4,500 |
| 1996-08-29 | 470 | 475 | 445 | 465 | 1,262,000 | 4,650 |
| 1996-08-28 | 500 | 514 | 472 | 475 | 4,638,000 | 4,750 |
| 1996-08-27 | 454 | 505 | 454 | 500 | 5,523,000 | 5,000 |
| 1996-08-26 | 440 | 463 | 440 | 454 | 1,538,000 | 4,540 |
| 1996-08-23 | 441 | 442 | 430 | 436 | 312,000 | 4,360 |
| 1996-08-22 | 444 | 454 | 429 | 436 | 1,167,000 | 4,360 |
| 1996-08-21 | 405 | 453 | 404 | 441 | 1,527,000 | 4,410 |
| 1996-08-20 | 389 | 399 | 389 | 399 | 147,000 | 3,990 |
| 1996-08-19 | 380 | 385 | 375 | 380 | 94,000 | 3,800 |
| 1996-08-16 | 380 | 380 | 371 | 380 | 64,000 | 3,800 |
| 1996-08-15 | 373 | 383 | 373 | 380 | 65,000 | 3,800 |
| 1996-08-14 | 380 | 383 | 371 | 371 | 99,000 | 3,710 |
| 1996-08-13 | 351 | 380 | 351 | 380 | 168,000 | 3,800 |
| 1996-08-12 | 359 | 365 | 351 | 351 | 191,000 | 3,510 |
| 1996-08-09 | 375 | 375 | 361 | 364 | 198,000 | 3,640 |
| 1996-08-08 | 372 | 380 | 370 | 375 | 204,000 | 3,750 |
| 1996-08-07 | 391 | 401 | 378 | 379 | 248,000 | 3,790 |
| 1996-08-06 | 376 | 403 | 370 | 390 | 266,000 | 3,900 |
| 1996-08-05 | 400 | 405 | 381 | 381 | 406,000 | 3,810 |
| 1996-08-02 | 376 | 406 | 371 | 403 | 561,000 | 4,030 |
| 1996-08-01 | 350 | 361 | 342 | 361 | 321,000 | 3,610 |
| 1996-07-31 | 352 | 355 | 340 | 345 | 391,000 | 3,450 |
| 1996-07-30 | 383 | 383 | 361 | 361 | 249,000 | 3,610 |
| 1996-07-29 | 395 | 397 | 383 | 383 | 122,000 | 3,830 |
| 1996-07-26 | 394 | 397 | 394 | 395 | 126,000 | 3,950 |
| 1996-07-25 | 385 | 397 | 381 | 394 | 229,000 | 3,940 |
| 1996-07-24 | 404 | 404 | 386 | 388 | 276,000 | 3,880 |
| 1996-07-23 | 405 | 409 | 401 | 407 | 173,000 | 4,070 |
| 1996-07-22 | 410 | 413 | 407 | 410 | 88,000 | 4,100 |
| 1996-07-19 | 413 | 415 | 412 | 415 | 98,000 | 4,150 |
| 1996-07-18 | 410 | 415 | 407 | 410 | 221,000 | 4,100 |
| 1996-07-17 | 410 | 415 | 410 | 415 | 158,000 | 4,150 |
| 1996-07-16 | 410 | 415 | 407 | 409 | 136,000 | 4,090 |
| 1996-07-15 | 420 | 429 | 415 | 415 | 85,000 | 4,150 |
| 1996-07-12 | 420 | 421 | 418 | 418 | 70,000 | 4,180 |
| 1996-07-11 | 416 | 430 | 415 | 417 | 74,000 | 4,170 |
| 1996-07-10 | 423 | 428 | 413 | 413 | 175,000 | 4,130 |
| 1996-07-09 | 417 | 425 | 416 | 420 | 132,000 | 4,200 |
| 1996-07-08 | 425 | 425 | 417 | 417 | 219,000 | 4,170 |
| 1996-07-05 | 426 | 435 | 425 | 430 | 135,000 | 4,300 |
| 1996-07-04 | 424 | 439 | 423 | 430 | 147,000 | 4,300 |
| 1996-07-03 | 425 | 430 | 423 | 425 | 85,000 | 4,250 |
| 1996-07-02 | 437 | 437 | 426 | 426 | 92,000 | 4,260 |
| 1996-07-01 | 440 | 440 | 435 | 435 | 92,000 | 4,350 |
| 1996-06-28 | 442 | 445 | 439 | 442 | 96,000 | 4,420 |
| 1996-06-27 | 444 | 449 | 435 | 439 | 193,000 | 4,390 |
| 1996-06-26 | 428 | 445 | 428 | 442 | 187,000 | 4,420 |
| 1996-06-25 | 426 | 432 | 425 | 428 | 136,000 | 4,280 |
| 1996-06-24 | 421 | 431 | 421 | 429 | 163,000 | 4,290 |
| 1996-06-21 | 429 | 435 | 420 | 421 | 242,000 | 4,210 |
| 1996-06-20 | 429 | 429 | 419 | 419 | 156,000 | 4,190 |
| 1996-06-19 | 425 | 428 | 423 | 424 | 127,000 | 4,240 |
| 1996-06-18 | 432 | 435 | 427 | 427 | 110,000 | 4,270 |
| 1996-06-17 | 438 | 438 | 427 | 427 | 103,000 | 4,270 |
| 1996-06-14 | 422 | 440 | 422 | 423 | 363,000 | 4,230 |
| 1996-06-13 | 438 | 445 | 431 | 435 | 238,000 | 4,350 |
| 1996-06-12 | 407 | 435 | 407 | 430 | 318,000 | 4,300 |
| 1996-06-11 | 414 | 415 | 405 | 407 | 241,000 | 4,070 |
| 1996-06-10 | 409 | 415 | 401 | 415 | 366,000 | 4,150 |
| 1996-06-07 | 421 | 429 | 405 | 411 | 429,000 | 4,110 |
| 1996-06-06 | 430 | 438 | 425 | 425 | 181,000 | 4,250 |
| 1996-06-05 | 436 | 444 | 430 | 439 | 196,000 | 4,390 |
| 1996-06-04 | 415 | 445 | 415 | 436 | 442,000 | 4,360 |
| 1996-06-03 | 441 | 444 | 409 | 411 | 551,000 | 4,110 |
| 1996-05-31 | 452 | 457 | 441 | 441 | 200,000 | 4,410 |
| 1996-05-30 | 457 | 459 | 450 | 452 | 206,000 | 4,520 |
| 1996-05-29 | 440 | 464 | 440 | 460 | 577,000 | 4,600 |
| 1996-05-28 | 452 | 460 | 440 | 441 | 630,000 | 4,410 |
| 1996-05-27 | 469 | 471 | 456 | 457 | 326,000 | 4,570 |
| 1996-05-24 | 471 | 474 | 466 | 474 | 477,000 | 4,740 |
| 1996-05-23 | 494 | 495 | 475 | 475 | 469,000 | 4,750 |
| 1996-05-22 | 473 | 490 | 472 | 487 | 474,000 | 4,870 |
| 1996-05-21 | 470 | 476 | 465 | 470 | 536,000 | 4,700 |
| 1996-05-20 | 469 | 475 | 465 | 465 | 439,000 | 4,650 |
| 1996-05-17 | 487 | 494 | 469 | 469 | 754,000 | 4,690 |
| 1996-05-16 | 482 | 495 | 476 | 485 | 723,000 | 4,850 |
| 1996-05-15 | 468 | 482 | 467 | 467 | 857,000 | 4,670 |
| 1996-05-14 | 486 | 494 | 463 | 466 | 1,725,000 | 4,660 |
| 1996-05-13 | 521 | 526 | 485 | 486 | 1,157,000 | 4,860 |
| 1996-05-10 | 508 | 540 | 507 | 519 | 1,842,000 | 5,190 |
| 1996-05-09 | 519 | 552 | 482 | 508 | 4,889,000 | 5,080 |
| 1996-05-08 | 550 | 555 | 518 | 523 | 6,047,000 | 5,230 |
| 1996-05-07 | 608 | 608 | 560 | 565 | 8,993,000 | 5,650 |
| 1996-05-02 | 460 | 523 | 459 | 518 | 11,238,000 | 5,180 |
| 1996-05-01 | 421 | 449 | 421 | 443 | 7,549,000 | 4,430 |
| 1996-04-30 | 397 | 422 | 389 | 416 | 4,511,000 | 4,160 |
| 1996-04-26 | 384 | 402 | 384 | 400 | 3,292,000 | 4,000 |
| 1996-04-25 | 388 | 390 | 381 | 383 | 1,246,000 | 3,830 |
| 1996-04-24 | 378 | 384 | 377 | 381 | 533,000 | 3,810 |
| 1996-04-23 | 380 | 387 | 376 | 376 | 717,000 | 3,760 |
| 1996-04-22 | 366 | 379 | 366 | 379 | 706,000 | 3,790 |
| 1996-04-19 | 376 | 376 | 363 | 366 | 539,000 | 3,660 |
| 1996-04-18 | 378 | 380 | 375 | 375 | 640,000 | 3,750 |
| 1996-04-17 | 375 | 384 | 375 | 383 | 1,541,000 | 3,830 |
| 1996-04-16 | 395 | 400 | 372 | 372 | 6,807,000 | 3,720 |
| 1996-04-15 | 350 | 385 | 350 | 380 | 3,015,000 | 3,800 |
| 1996-04-12 | 345 | 349 | 342 | 346 | 599,000 | 3,460 |
| 1996-04-11 | 343 | 344 | 340 | 342 | 353,000 | 3,420 |
| 1996-04-10 | 349 | 352 | 343 | 345 | 860,000 | 3,450 |
| 1996-04-09 | 335 | 347 | 334 | 345 | 850,000 | 3,450 |
| 1996-04-08 | 337 | 337 | 334 | 337 | 253,000 | 3,370 |
| 1996-04-05 | 338 | 338 | 332 | 337 | 285,000 | 3,370 |
| 1996-04-04 | 333 | 338 | 332 | 338 | 383,000 | 3,380 |
| 1996-04-03 | 331 | 335 | 330 | 332 | 417,000 | 3,320 |
| 1996-04-02 | 334 | 337 | 331 | 331 | 293,000 | 3,310 |
| 1996-04-01 | 339 | 340 | 333 | 337 | 286,000 | 3,370 |
| 1996-03-29 | 330 | 340 | 328 | 337 | 516,000 | 3,370 |
| 1996-03-28 | 332 | 332 | 325 | 327 | 431,000 | 3,270 |
| 1996-03-27 | 320 | 324 | 315 | 318 | 190,000 | 3,180 |
| 1996-03-26 | 315 | 320 | 313 | 318 | 215,000 | 3,180 |
| 1996-03-25 | 312 | 315 | 305 | 305 | 84,000 | 3,050 |
| 1996-03-22 | 307 | 307 | 300 | 302 | 74,000 | 3,020 |
| 1996-03-21 | 305 | 305 | 299 | 302 | 154,000 | 3,020 |
| 1996-03-19 | 305 | 307 | 299 | 301 | 268,000 | 3,010 |
| 1996-03-18 | 299 | 305 | 298 | 300 | 149,000 | 3,000 |
| 1996-03-15 | 295 | 300 | 293 | 298 | 181,000 | 2,980 |
| 1996-03-14 | 300 | 300 | 290 | 290 | 69,000 | 2,900 |
| 1996-03-13 | 298 | 298 | 292 | 295 | 95,000 | 2,950 |
| 1996-03-12 | 298 | 300 | 298 | 300 | 69,000 | 3,000 |
| 1996-03-11 | 293 | 298 | 290 | 298 | 78,000 | 2,980 |
| 1996-03-08 | 290 | 310 | 290 | 298 | 320,000 | 2,980 |
| 1996-03-07 | 295 | 296 | 291 | 295 | 138,000 | 2,950 |
| 1996-03-06 | 299 | 300 | 293 | 295 | 193,000 | 2,950 |
| 1996-03-05 | 301 | 301 | 291 | 299 | 656,000 | 2,990 |
| 1996-03-04 | 306 | 307 | 301 | 301 | 129,000 | 3,010 |
| 1996-03-01 | 306 | 310 | 306 | 307 | 70,000 | 3,070 |
| 1996-02-29 | 305 | 315 | 305 | 305 | 135,000 | 3,050 |
| 1996-02-28 | 310 | 311 | 305 | 305 | 255,000 | 3,050 |
| 1996-02-27 | 316 | 317 | 310 | 311 | 221,000 | 3,110 |
| 1996-02-26 | 316 | 320 | 315 | 316 | 96,000 | 3,160 |
| 1996-02-23 | 320 | 323 | 318 | 319 | 180,000 | 3,190 |
| 1996-02-22 | 315 | 324 | 315 | 320 | 167,000 | 3,200 |
| 1996-02-21 | 314 | 325 | 313 | 316 | 183,000 | 3,160 |
| 1996-02-20 | 311 | 315 | 310 | 315 | 145,000 | 3,150 |
| 1996-02-19 | 310 | 316 | 310 | 315 | 122,000 | 3,150 |
| 1996-02-16 | 320 | 320 | 310 | 310 | 407,000 | 3,100 |
| 1996-02-15 | 327 | 330 | 321 | 324 | 231,000 | 3,240 |
| 1996-02-14 | 329 | 330 | 322 | 325 | 242,000 | 3,250 |
| 1996-02-13 | 335 | 339 | 325 | 329 | 408,000 | 3,290 |
| 1996-02-09 | 349 | 349 | 332 | 340 | 507,000 | 3,400 |
| 1996-02-08 | 350 | 354 | 342 | 348 | 1,070,000 | 3,480 |
| 1996-02-07 | 355 | 360 | 341 | 341 | 3,502,000 | 3,410 |
| 1996-02-06 | 326 | 358 | 325 | 345 | 2,358,000 | 3,450 |
| 1996-02-05 | 335 | 339 | 325 | 325 | 577,000 | 3,250 |
| 1996-02-02 | 343 | 345 | 331 | 335 | 1,414,000 | 3,350 |
| 1996-02-01 | 332 | 340 | 330 | 340 | 1,345,000 | 3,400 |
| 1996-01-31 | 330 | 340 | 326 | 328 | 4,662,000 | 3,280 |
| 1996-01-30 | 330 | 333 | 310 | 315 | 2,091,000 | 3,150 |
| 1996-01-29 | 299 | 328 | 298 | 325 | 2,576,000 | 3,250 |
| 1996-01-26 | 287 | 295 | 281 | 295 | 536,000 | 2,950 |
| 1996-01-25 | 288 | 288 | 280 | 282 | 167,000 | 2,820 |
| 1996-01-24 | 280 | 287 | 280 | 283 | 171,000 | 2,830 |
| 1996-01-23 | 273 | 290 | 273 | 285 | 267,000 | 2,850 |
| 1996-01-22 | 280 | 280 | 271 | 273 | 129,000 | 2,730 |
| 1996-01-19 | 276 | 281 | 270 | 270 | 263,000 | 2,700 |
| 1996-01-18 | 287 | 287 | 280 | 281 | 193,000 | 2,810 |
| 1996-01-17 | 293 | 295 | 286 | 290 | 181,000 | 2,900 |
| 1996-01-16 | 288 | 290 | 283 | 288 | 127,000 | 2,880 |
| 1996-01-12 | 286 | 290 | 285 | 286 | 141,000 | 2,860 |
| 1996-01-11 | 286 | 289 | 283 | 284 | 227,000 | 2,840 |
| 1996-01-10 | 294 | 294 | 288 | 290 | 173,000 | 2,900 |
| 1996-01-09 | 297 | 297 | 288 | 292 | 148,000 | 2,920 |
| 1996-01-08 | 298 | 298 | 290 | 295 | 193,000 | 2,950 |
| 1996-01-05 | 298 | 299 | 295 | 297 | 208,000 | 2,970 |
| 1996-01-04 | 291 | 295 | 291 | 293 | 131,000 | 2,930 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
