6445 (株)ジャノメ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 57 | 65 | 57 | 65 | 99,000 | 650 |
| 1997-12-29 | 58 | 61 | 56 | 59 | 187,000 | 590 |
| 1997-12-26 | 60 | 69 | 60 | 63 | 217,000 | 630 |
| 1997-12-25 | 69 | 69 | 60 | 65 | 241,000 | 650 |
| 1997-12-24 | 60 | 60 | 58 | 60 | 289,000 | 600 |
| 1997-12-22 | 56 | 63 | 56 | 59 | 418,000 | 590 |
| 1997-12-19 | 70 | 70 | 55 | 56 | 788,000 | 560 |
| 1997-12-18 | 76 | 79 | 72 | 72 | 80,000 | 720 |
| 1997-12-17 | 75 | 80 | 75 | 76 | 78,000 | 760 |
| 1997-12-16 | 76 | 78 | 75 | 76 | 79,000 | 760 |
| 1997-12-15 | 78 | 78 | 76 | 78 | 82,000 | 780 |
| 1997-12-12 | 80 | 80 | 76 | 76 | 102,000 | 760 |
| 1997-12-11 | 76 | 77 | 75 | 76 | 40,000 | 760 |
| 1997-12-10 | 85 | 85 | 75 | 75 | 202,000 | 750 |
| 1997-12-09 | 78 | 79 | 75 | 76 | 124,000 | 760 |
| 1997-12-08 | 78 | 80 | 77 | 77 | 101,000 | 770 |
| 1997-12-05 | 73 | 80 | 72 | 75 | 171,000 | 750 |
| 1997-12-04 | 79 | 79 | 73 | 73 | 188,000 | 730 |
| 1997-12-03 | 85 | 85 | 79 | 84 | 158,000 | 840 |
| 1997-12-02 | 85 | 85 | 79 | 80 | 236,000 | 800 |
| 1997-12-01 | 67 | 83 | 67 | 79 | 253,000 | 790 |
| 1997-11-28 | 64 | 70 | 62 | 65 | 420,000 | 650 |
| 1997-11-27 | 57 | 70 | 55 | 65 | 429,000 | 650 |
| 1997-11-26 | 76 | 77 | 52 | 52 | 889,000 | 520 |
| 1997-11-25 | 80 | 82 | 76 | 77 | 364,000 | 770 |
| 1997-11-21 | 85 | 89 | 83 | 84 | 259,000 | 840 |
| 1997-11-20 | 75 | 90 | 75 | 83 | 490,000 | 830 |
| 1997-11-19 | 88 | 89 | 75 | 76 | 544,000 | 760 |
| 1997-11-18 | 95 | 95 | 88 | 89 | 153,000 | 890 |
| 1997-11-17 | 91 | 99 | 90 | 95 | 150,000 | 950 |
| 1997-11-14 | 92 | 92 | 90 | 92 | 269,000 | 920 |
| 1997-11-13 | 92 | 93 | 88 | 92 | 204,000 | 920 |
| 1997-11-12 | 97 | 98 | 95 | 95 | 110,000 | 950 |
| 1997-11-11 | 96 | 98 | 96 | 98 | 118,000 | 980 |
| 1997-11-10 | 99 | 101 | 96 | 97 | 111,000 | 970 |
| 1997-11-07 | 105 | 105 | 101 | 101 | 231,000 | 1,010 |
| 1997-11-06 | 105 | 109 | 105 | 106 | 128,000 | 1,060 |
| 1997-11-05 | 110 | 110 | 105 | 108 | 74,000 | 1,080 |
| 1997-11-04 | 111 | 114 | 110 | 110 | 51,000 | 1,100 |
| 1997-10-31 | 113 | 115 | 110 | 115 | 45,000 | 1,150 |
| 1997-10-30 | 115 | 117 | 111 | 115 | 44,000 | 1,150 |
| 1997-10-29 | 115 | 119 | 115 | 115 | 64,000 | 1,150 |
| 1997-10-28 | 108 | 110 | 105 | 110 | 206,000 | 1,100 |
| 1997-10-27 | 112 | 116 | 110 | 116 | 31,000 | 1,160 |
| 1997-10-24 | 116 | 116 | 112 | 114 | 103,000 | 1,140 |
| 1997-10-23 | 120 | 120 | 113 | 116 | 202,000 | 1,160 |
| 1997-10-22 | 120 | 120 | 108 | 112 | 389,000 | 1,120 |
| 1997-10-21 | 112 | 120 | 112 | 120 | 78,000 | 1,200 |
| 1997-10-20 | 106 | 114 | 106 | 114 | 46,000 | 1,140 |
| 1997-10-17 | 110 | 116 | 107 | 111 | 59,000 | 1,110 |
| 1997-10-16 | 105 | 120 | 105 | 120 | 77,000 | 1,200 |
| 1997-10-15 | 110 | 112 | 107 | 107 | 33,000 | 1,070 |
| 1997-10-14 | 105 | 110 | 101 | 110 | 90,000 | 1,100 |
| 1997-10-13 | 107 | 107 | 100 | 105 | 46,000 | 1,050 |
| 1997-10-09 | 111 | 112 | 108 | 111 | 137,000 | 1,110 |
| 1997-10-08 | 110 | 113 | 108 | 112 | 133,000 | 1,120 |
| 1997-10-07 | 107 | 115 | 107 | 108 | 308,000 | 1,080 |
| 1997-10-06 | 101 | 103 | 101 | 102 | 77,000 | 1,020 |
| 1997-10-03 | 96 | 100 | 95 | 98 | 131,000 | 980 |
| 1997-10-02 | 97 | 99 | 95 | 96 | 243,000 | 960 |
| 1997-10-01 | 90 | 95 | 89 | 93 | 227,000 | 930 |
| 1997-09-30 | 81 | 95 | 81 | 90 | 276,000 | 900 |
| 1997-09-29 | 85 | 85 | 80 | 83 | 416,000 | 830 |
| 1997-09-26 | 90 | 92 | 80 | 86 | 833,000 | 860 |
| 1997-09-25 | 113 | 115 | 88 | 99 | 867,000 | 990 |
| 1997-09-24 | 116 | 117 | 112 | 113 | 276,000 | 1,130 |
| 1997-09-22 | 116 | 127 | 116 | 118 | 236,000 | 1,180 |
| 1997-09-19 | 130 | 131 | 117 | 130 | 717,000 | 1,300 |
| 1997-09-18 | 140 | 140 | 132 | 132 | 394,000 | 1,320 |
| 1997-09-17 | 149 | 150 | 143 | 143 | 160,000 | 1,430 |
| 1997-09-16 | 160 | 160 | 149 | 149 | 309,000 | 1,490 |
| 1997-09-12 | 157 | 158 | 157 | 157 | 91,000 | 1,570 |
| 1997-09-11 | 157 | 161 | 157 | 160 | 22,000 | 1,600 |
| 1997-09-10 | 157 | 163 | 156 | 160 | 68,000 | 1,600 |
| 1997-09-09 | 155 | 160 | 155 | 160 | 54,000 | 1,600 |
| 1997-09-08 | 156 | 165 | 156 | 157 | 22,000 | 1,570 |
| 1997-09-05 | 156 | 160 | 156 | 157 | 48,000 | 1,570 |
| 1997-09-04 | 156 | 162 | 155 | 156 | 57,000 | 1,560 |
| 1997-09-03 | 158 | 160 | 155 | 155 | 142,000 | 1,550 |
| 1997-09-02 | 157 | 158 | 155 | 158 | 151,000 | 1,580 |
| 1997-09-01 | 160 | 163 | 160 | 160 | 24,000 | 1,600 |
| 1997-08-29 | 168 | 168 | 163 | 165 | 89,000 | 1,650 |
| 1997-08-28 | 166 | 170 | 166 | 168 | 59,000 | 1,680 |
| 1997-08-27 | 166 | 169 | 165 | 166 | 61,000 | 1,660 |
| 1997-08-26 | 166 | 169 | 164 | 169 | 68,000 | 1,690 |
| 1997-08-25 | 170 | 170 | 165 | 165 | 57,000 | 1,650 |
| 1997-08-22 | 169 | 169 | 165 | 165 | 35,000 | 1,650 |
| 1997-08-21 | 166 | 170 | 165 | 170 | 73,000 | 1,700 |
| 1997-08-20 | 165 | 170 | 165 | 166 | 39,000 | 1,660 |
| 1997-08-19 | 173 | 177 | 165 | 174 | 62,000 | 1,740 |
| 1997-08-18 | 173 | 173 | 165 | 173 | 74,000 | 1,730 |
| 1997-08-15 | 177 | 177 | 168 | 174 | 89,000 | 1,740 |
| 1997-08-14 | 157 | 175 | 157 | 175 | 92,000 | 1,750 |
| 1997-08-13 | 157 | 157 | 155 | 157 | 79,000 | 1,570 |
| 1997-08-12 | 156 | 159 | 155 | 155 | 77,000 | 1,550 |
| 1997-08-11 | 160 | 160 | 156 | 157 | 73,000 | 1,570 |
| 1997-08-08 | 160 | 160 | 154 | 160 | 283,000 | 1,600 |
| 1997-08-07 | 166 | 168 | 160 | 160 | 115,000 | 1,600 |
| 1997-08-06 | 167 | 167 | 165 | 166 | 140,000 | 1,660 |
| 1997-08-05 | 163 | 170 | 163 | 167 | 161,000 | 1,670 |
| 1997-08-04 | 160 | 167 | 160 | 163 | 207,000 | 1,630 |
| 1997-08-01 | 165 | 165 | 160 | 160 | 253,000 | 1,600 |
| 1997-07-31 | 170 | 170 | 165 | 167 | 407,000 | 1,670 |
| 1997-07-30 | 175 | 175 | 172 | 172 | 125,000 | 1,720 |
| 1997-07-29 | 179 | 179 | 175 | 175 | 176,000 | 1,750 |
| 1997-07-28 | 181 | 181 | 179 | 180 | 182,000 | 1,800 |
| 1997-07-25 | 185 | 186 | 182 | 183 | 100,000 | 1,830 |
| 1997-07-24 | 181 | 184 | 181 | 181 | 79,000 | 1,810 |
| 1997-07-23 | 182 | 183 | 181 | 181 | 134,000 | 1,810 |
| 1997-07-22 | 185 | 186 | 183 | 183 | 94,000 | 1,830 |
| 1997-07-18 | 187 | 188 | 185 | 185 | 169,000 | 1,850 |
| 1997-07-17 | 189 | 190 | 187 | 189 | 84,000 | 1,890 |
| 1997-07-16 | 187 | 189 | 186 | 187 | 140,000 | 1,870 |
| 1997-07-15 | 190 | 190 | 187 | 187 | 113,000 | 1,870 |
| 1997-07-14 | 188 | 194 | 187 | 190 | 289,000 | 1,900 |
| 1997-07-11 | 194 | 194 | 189 | 189 | 250,000 | 1,890 |
| 1997-07-10 | 199 | 199 | 193 | 193 | 168,000 | 1,930 |
| 1997-07-09 | 198 | 199 | 194 | 194 | 193,000 | 1,940 |
| 1997-07-08 | 198 | 200 | 197 | 198 | 313,000 | 1,980 |
| 1997-07-07 | 205 | 205 | 199 | 200 | 318,000 | 2,000 |
| 1997-07-04 | 210 | 210 | 205 | 206 | 113,000 | 2,060 |
| 1997-07-03 | 217 | 217 | 209 | 213 | 33,000 | 2,130 |
| 1997-07-02 | 210 | 218 | 208 | 218 | 109,000 | 2,180 |
| 1997-07-01 | 210 | 212 | 209 | 209 | 91,000 | 2,090 |
| 1997-06-30 | 211 | 215 | 211 | 211 | 54,000 | 2,110 |
| 1997-06-27 | 211 | 214 | 211 | 211 | 83,000 | 2,110 |
| 1997-06-26 | 213 | 219 | 210 | 211 | 116,000 | 2,110 |
| 1997-06-25 | 220 | 220 | 211 | 218 | 116,000 | 2,180 |
| 1997-06-24 | 212 | 212 | 210 | 212 | 208,000 | 2,120 |
| 1997-06-23 | 216 | 216 | 213 | 213 | 166,000 | 2,130 |
| 1997-06-20 | 219 | 219 | 216 | 216 | 148,000 | 2,160 |
| 1997-06-19 | 219 | 223 | 219 | 219 | 228,000 | 2,190 |
| 1997-06-18 | 221 | 222 | 220 | 220 | 131,000 | 2,200 |
| 1997-06-17 | 222 | 225 | 220 | 220 | 159,000 | 2,200 |
| 1997-06-16 | 225 | 225 | 220 | 220 | 126,000 | 2,200 |
| 1997-06-13 | 223 | 224 | 219 | 219 | 140,000 | 2,190 |
| 1997-06-12 | 219 | 222 | 219 | 222 | 129,000 | 2,220 |
| 1997-06-11 | 220 | 223 | 219 | 219 | 91,000 | 2,190 |
| 1997-06-10 | 225 | 225 | 220 | 221 | 106,000 | 2,210 |
| 1997-06-09 | 222 | 223 | 220 | 220 | 185,000 | 2,200 |
| 1997-06-06 | 222 | 225 | 220 | 223 | 215,000 | 2,230 |
| 1997-06-05 | 225 | 228 | 223 | 223 | 229,000 | 2,230 |
| 1997-06-04 | 228 | 233 | 226 | 226 | 193,000 | 2,260 |
| 1997-06-03 | 230 | 234 | 227 | 227 | 325,000 | 2,270 |
| 1997-06-02 | 228 | 240 | 228 | 234 | 797,000 | 2,340 |
| 1997-05-30 | 225 | 229 | 219 | 224 | 510,000 | 2,240 |
| 1997-05-29 | 229 | 235 | 219 | 222 | 556,000 | 2,220 |
| 1997-05-28 | 220 | 229 | 219 | 227 | 398,000 | 2,270 |
| 1997-05-27 | 227 | 227 | 219 | 220 | 296,000 | 2,200 |
| 1997-05-26 | 229 | 229 | 222 | 227 | 158,000 | 2,270 |
| 1997-05-23 | 235 | 236 | 224 | 225 | 982,000 | 2,250 |
| 1997-05-22 | 223 | 232 | 222 | 230 | 1,261,000 | 2,300 |
| 1997-05-21 | 215 | 226 | 215 | 221 | 1,225,000 | 2,210 |
| 1997-05-20 | 214 | 214 | 210 | 210 | 163,000 | 2,100 |
| 1997-05-19 | 211 | 215 | 210 | 210 | 267,000 | 2,100 |
| 1997-05-16 | 210 | 218 | 210 | 211 | 165,000 | 2,110 |
| 1997-05-15 | 216 | 218 | 210 | 210 | 157,000 | 2,100 |
| 1997-05-14 | 217 | 220 | 215 | 216 | 152,000 | 2,160 |
| 1997-05-13 | 210 | 220 | 210 | 215 | 256,000 | 2,150 |
| 1997-05-12 | 201 | 210 | 200 | 210 | 166,000 | 2,100 |
| 1997-05-09 | 203 | 207 | 202 | 204 | 72,000 | 2,040 |
| 1997-05-08 | 205 | 207 | 201 | 203 | 155,000 | 2,030 |
| 1997-05-07 | 209 | 209 | 203 | 207 | 352,000 | 2,070 |
| 1997-05-06 | 205 | 219 | 203 | 209 | 226,000 | 2,090 |
| 1997-05-02 | 203 | 207 | 200 | 205 | 87,000 | 2,050 |
| 1997-05-01 | 201 | 209 | 201 | 205 | 231,000 | 2,050 |
| 1997-04-30 | 201 | 204 | 199 | 200 | 174,000 | 2,000 |
| 1997-04-28 | 200 | 205 | 199 | 200 | 100,000 | 2,000 |
| 1997-04-25 | 202 | 209 | 202 | 205 | 87,000 | 2,050 |
| 1997-04-24 | 207 | 207 | 201 | 203 | 85,000 | 2,030 |
| 1997-04-23 | 211 | 215 | 200 | 207 | 121,000 | 2,070 |
| 1997-04-22 | 219 | 219 | 210 | 210 | 375,000 | 2,100 |
| 1997-04-21 | 198 | 217 | 198 | 217 | 341,000 | 2,170 |
| 1997-04-18 | 198 | 199 | 192 | 199 | 220,000 | 1,990 |
| 1997-04-17 | 188 | 196 | 188 | 195 | 167,000 | 1,950 |
| 1997-04-16 | 175 | 190 | 175 | 188 | 148,000 | 1,880 |
| 1997-04-15 | 172 | 178 | 172 | 175 | 116,000 | 1,750 |
| 1997-04-14 | 165 | 170 | 163 | 170 | 213,000 | 1,700 |
| 1997-04-11 | 176 | 178 | 164 | 169 | 586,000 | 1,690 |
| 1997-04-10 | 185 | 188 | 180 | 180 | 291,000 | 1,800 |
| 1997-04-09 | 184 | 189 | 184 | 185 | 195,000 | 1,850 |
| 1997-04-08 | 188 | 191 | 184 | 184 | 310,000 | 1,840 |
| 1997-04-07 | 200 | 202 | 191 | 195 | 407,000 | 1,950 |
| 1997-04-04 | 205 | 205 | 201 | 201 | 205,000 | 2,010 |
| 1997-04-03 | 207 | 207 | 204 | 206 | 155,000 | 2,060 |
| 1997-04-02 | 206 | 208 | 202 | 207 | 196,000 | 2,070 |
| 1997-04-01 | 209 | 211 | 207 | 207 | 289,000 | 2,070 |
| 1997-03-31 | 215 | 219 | 211 | 211 | 169,000 | 2,110 |
| 1997-03-28 | 208 | 219 | 208 | 217 | 173,000 | 2,170 |
| 1997-03-27 | 220 | 220 | 207 | 210 | 580,000 | 2,100 |
| 1997-03-26 | 223 | 223 | 215 | 217 | 408,000 | 2,170 |
| 1997-03-25 | 230 | 230 | 223 | 224 | 331,000 | 2,240 |
| 1997-03-24 | 232 | 235 | 226 | 226 | 157,000 | 2,260 |
| 1997-03-21 | 230 | 232 | 225 | 227 | 541,000 | 2,270 |
| 1997-03-19 | 230 | 230 | 225 | 227 | 147,000 | 2,270 |
| 1997-03-18 | 230 | 233 | 223 | 227 | 222,000 | 2,270 |
| 1997-03-17 | 228 | 232 | 228 | 228 | 163,000 | 2,280 |
| 1997-03-14 | 230 | 232 | 228 | 230 | 159,000 | 2,300 |
| 1997-03-13 | 226 | 232 | 226 | 232 | 113,000 | 2,320 |
| 1997-03-12 | 230 | 232 | 228 | 231 | 89,000 | 2,310 |
| 1997-03-11 | 235 | 235 | 230 | 232 | 93,000 | 2,320 |
| 1997-03-10 | 237 | 237 | 231 | 236 | 67,000 | 2,360 |
| 1997-03-07 | 230 | 239 | 230 | 233 | 160,000 | 2,330 |
| 1997-03-06 | 237 | 242 | 230 | 230 | 139,000 | 2,300 |
| 1997-03-05 | 248 | 253 | 234 | 237 | 262,000 | 2,370 |
| 1997-03-04 | 257 | 268 | 240 | 248 | 845,000 | 2,480 |
| 1997-03-03 | 236 | 263 | 226 | 252 | 1,149,000 | 2,520 |
| 1997-02-28 | 231 | 233 | 226 | 226 | 241,000 | 2,260 |
| 1997-02-27 | 235 | 242 | 230 | 235 | 278,000 | 2,350 |
| 1997-02-26 | 237 | 237 | 230 | 231 | 147,000 | 2,310 |
| 1997-02-25 | 235 | 239 | 230 | 233 | 136,000 | 2,330 |
| 1997-02-24 | 239 | 239 | 230 | 233 | 185,000 | 2,330 |
| 1997-02-21 | 230 | 233 | 225 | 226 | 188,000 | 2,260 |
| 1997-02-20 | 224 | 233 | 223 | 225 | 180,000 | 2,250 |
| 1997-02-19 | 234 | 234 | 221 | 223 | 177,000 | 2,230 |
| 1997-02-18 | 234 | 238 | 231 | 231 | 219,000 | 2,310 |
| 1997-02-17 | 218 | 238 | 218 | 229 | 401,000 | 2,290 |
| 1997-02-14 | 225 | 225 | 212 | 216 | 227,000 | 2,160 |
| 1997-02-13 | 218 | 225 | 215 | 215 | 285,000 | 2,150 |
| 1997-02-12 | 224 | 228 | 218 | 218 | 355,000 | 2,180 |
| 1997-02-10 | 212 | 219 | 211 | 219 | 384,000 | 2,190 |
| 1997-02-07 | 210 | 216 | 205 | 207 | 704,000 | 2,070 |
| 1997-02-06 | 230 | 230 | 199 | 205 | 1,834,000 | 2,050 |
| 1997-02-05 | 237 | 239 | 231 | 233 | 471,000 | 2,330 |
| 1997-02-04 | 243 | 245 | 237 | 237 | 367,000 | 2,370 |
| 1997-02-03 | 248 | 252 | 230 | 245 | 470,000 | 2,450 |
| 1997-01-31 | 248 | 253 | 239 | 253 | 709,000 | 2,530 |
| 1997-01-30 | 263 | 263 | 250 | 255 | 586,000 | 2,550 |
| 1997-01-29 | 249 | 265 | 248 | 264 | 1,105,000 | 2,640 |
| 1997-01-28 | 235 | 251 | 235 | 244 | 2,434,000 | 2,440 |
| 1997-01-27 | 220 | 220 | 220 | 220 | 920,000 | 2,200 |
| 1997-01-24 | 310 | 310 | 300 | 300 | 95,000 | 3,000 |
| 1997-01-23 | 310 | 314 | 308 | 312 | 64,000 | 3,120 |
| 1997-01-22 | 311 | 316 | 310 | 315 | 69,000 | 3,150 |
| 1997-01-21 | 315 | 320 | 310 | 310 | 150,000 | 3,100 |
| 1997-01-20 | 310 | 313 | 300 | 300 | 127,000 | 3,000 |
| 1997-01-17 | 312 | 320 | 307 | 314 | 172,000 | 3,140 |
| 1997-01-16 | 309 | 320 | 305 | 311 | 199,000 | 3,110 |
| 1997-01-14 | 301 | 301 | 285 | 299 | 183,000 | 2,990 |
| 1997-01-13 | 275 | 296 | 271 | 296 | 262,000 | 2,960 |
| 1997-01-10 | 271 | 280 | 265 | 280 | 462,000 | 2,800 |
| 1997-01-09 | 283 | 283 | 270 | 274 | 468,000 | 2,740 |
| 1997-01-08 | 295 | 296 | 280 | 284 | 370,000 | 2,840 |
| 1997-01-07 | 307 | 307 | 296 | 296 | 152,000 | 2,960 |
| 1997-01-06 | 300 | 305 | 299 | 302 | 86,000 | 3,020 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
