6445 (株)ジャノメの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	118	121	117	119	337,000	1,190
1998-12-29	115	119	115	119	211,000	1,190
1998-12-28	122	122	117	117	135,000	1,170
1998-12-25	117	122	115	120	547,000	1,200
1998-12-24	116	119	113	117	380,000	1,170
1998-12-22	124	124	115	115	771,000	1,150
1998-12-21	123	125	121	123	202,000	1,230
1998-12-18	123	128	121	128	402,000	1,280
1998-12-17	121	128	120	128	618,000	1,280
1998-12-16	134	135	122	122	623,000	1,220
1998-12-15	131	134	131	131	214,000	1,310
1998-12-14	139	142	136	136	321,000	1,360
1998-12-11	149	149	140	141	283,000	1,410
1998-12-10	145	150	140	149	270,000	1,490
1998-12-09	148	148	139	143	214,000	1,430
1998-12-08	140	145	140	145	120,000	1,450
1998-12-07	139	142	138	140	161,000	1,400
1998-12-04	140	143	138	139	715,000	1,390
1998-12-03	143	147	141	144	318,000	1,440
1998-12-02	152	153	145	148	265,000	1,480
1998-12-01	148	154	148	153	409,000	1,530
1998-11-30	160	162	156	158	474,000	1,580
1998-11-27	155	158	154	158	445,000	1,580
1998-11-26	161	164	153	155	1,514,000	1,550
1998-11-25	145	159	141	156	2,618,000	1,560
1998-11-24	141	143	139	141	185,000	1,410
1998-11-20	139	141	138	140	212,000	1,400
1998-11-19	141	145	137	138	209,000	1,380
1998-11-18	135	143	135	143	211,000	1,430
1998-11-17	139	139	135	135	125,000	1,350
1998-11-16	145	145	136	139	383,000	1,390
1998-11-13	137	149	136	143	929,000	1,430
1998-11-12	138	138	130	136	157,000	1,360
1998-11-11	132	136	130	133	311,000	1,330
1998-11-10	130	132	128	130	365,000	1,300
1998-11-09	134	136	131	132	165,000	1,320
1998-11-06	135	138	131	137	291,000	1,370
1998-11-05	140	140	132	133	232,000	1,330
1998-11-04	140	145	135	138	304,000	1,380
1998-11-02	130	138	129	136	379,000	1,360
1998-10-30	129	134	126	129	504,000	1,290
1998-10-29	138	145	126	129	1,106,000	1,290
1998-10-28	152	161	138	138	3,945,000	1,380
1998-10-27	126	148	125	147	1,366,000	1,470
1998-10-26	124	126	120	126	222,000	1,260
1998-10-23	126	126	119	119	171,000	1,190
1998-10-22	132	132	115	118	561,000	1,180
1998-10-21	108	119	108	114	428,000	1,140
1998-10-20	107	107	103	107	114,000	1,070
1998-10-19	106	107	105	106	132,000	1,060
1998-10-16	105	107	103	106	102,000	1,060
1998-10-15	107	107	98	105	62,000	1,050
1998-10-14	103	107	103	103	160,000	1,030
1998-10-13	115	116	103	104	179,000	1,040
1998-10-12	103	113	103	111	315,000	1,110
1998-10-09	95	104	95	103	170,000	1,030
1998-10-08	110	115	95	98	361,000	980
1998-10-07	100	110	99	110	339,000	1,100
1998-10-06	95	100	93	95	158,000	950
1998-10-05	100	100	92	95	153,000	950
1998-10-02	84	97	82	95	354,000	950
1998-10-01	81	90	80	84	1,170,000	840
1998-09-30	110	115	81	81	954,000	810
1998-09-29	120	120	107	113	376,000	1,130
1998-09-28	116	121	113	113	304,000	1,130
1998-09-25	124	124	118	118	120,000	1,180
1998-09-24	120	124	120	121	52,000	1,210
1998-09-22	119	124	119	120	87,000	1,200
1998-09-21	118	124	118	124	113,000	1,240
1998-09-18	118	124	118	124	169,000	1,240
1998-09-17	122	124	118	118	128,000	1,180
1998-09-16	122	126	122	124	115,000	1,240
1998-09-14	125	125	119	121	145,000	1,210
1998-09-11	117	125	116	120	323,000	1,200
1998-09-10	124	127	118	119	243,000	1,190
1998-09-09	129	134	124	125	314,000	1,250
1998-09-08	125	134	125	125	365,000	1,250
1998-09-07	113	125	112	124	485,000	1,240
1998-09-04	128	131	111	120	1,007,000	1,200
1998-09-03	135	135	130	131	71,000	1,310
1998-09-02	139	139	133	137	189,000	1,370
1998-09-01	125	138	125	137	368,000	1,370
1998-08-31	127	140	127	130	613,000	1,300
1998-08-28	128	140	127	140	532,000	1,400
1998-08-27	132	140	126	140	583,000	1,400
1998-08-26	140	142	135	136	374,000	1,360
1998-08-25	142	145	140	144	303,000	1,440
1998-08-24	141	143	140	140	378,000	1,400
1998-08-21	149	153	146	148	264,000	1,480
1998-08-20	160	168	155	155	368,000	1,550
1998-08-19	152	158	151	158	274,000	1,580
1998-08-18	142	148	142	147	393,000	1,470
1998-08-17	146	146	139	139	399,000	1,390
1998-08-14	150	150	143	147	278,000	1,470
1998-08-13	144	150	144	145	335,000	1,450
1998-08-12	141	149	141	141	840,000	1,410
1998-08-11	160	160	147	149	1,305,000	1,490
1998-08-10	165	165	162	163	441,000	1,630
1998-08-07	175	175	167	168	237,000	1,680
1998-08-06	173	174	167	173	302,000	1,730
1998-08-05	165	173	165	173	367,000	1,730
1998-08-04	169	172	167	168	347,000	1,680
1998-08-03	176	180	169	179	489,000	1,790
1998-07-31	184	185	177	180	697,000	1,800
1998-07-30	176	188	176	180	1,149,000	1,800
1998-07-29	166	177	166	175	739,000	1,750
1998-07-28	170	172	164	171	385,000	1,710
1998-07-27	170	175	164	165	482,000	1,650
1998-07-24	162	173	160	173	967,000	1,730
1998-07-23	173	179	164	165	1,733,000	1,650
1998-07-22	157	169	153	168	1,326,000	1,680
1998-07-21	168	169	158	162	702,000	1,620
1998-07-17	169	172	162	169	1,047,000	1,690
1998-07-16	166	170	161	169	1,453,000	1,690
1998-07-15	180	180	165	168	1,573,000	1,680
1998-07-14	192	197	178	182	1,240,000	1,820
1998-07-13	170	189	170	189	2,075,000	1,890
1998-07-10	199	202	173	180	5,969,000	1,800
1998-07-09	175	209	173	189	6,900,000	1,890
1998-07-08	208	213	170	170	7,263,000	1,700
1998-07-07	250	276	201	203	13,467,000	2,030
1998-07-06	245	245	245	245	3,529,000	2,450
1998-07-03	145	195	130	195	7,259,000	1,950
1998-07-02	132	158	127	145	2,601,000	1,450
1998-07-01	100	108	100	108	263,000	1,080
1998-06-30	97	101	95	100	142,000	1,000
1998-06-29	98	98	93	95	54,000	950
1998-06-26	97	98	93	98	114,000	980
1998-06-25	97	97	94	94	66,000	940
1998-06-24	92	94	91	94	72,000	940
1998-06-23	95	95	90	91	73,000	910
1998-06-22	93	93	89	90	189,000	900
1998-06-19	90	93	87	88	280,000	880
1998-06-18	98	98	89	90	242,000	900
1998-06-17	88	90	88	88	141,000	880
1998-06-16	93	93	88	89	164,000	890
1998-06-15	93	94	93	93	150,000	930
1998-06-12	95	96	93	93	181,000	930
1998-06-11	94	95	92	93	53,000	930
1998-06-10	98	98	93	93	28,000	930
1998-06-09	93	94	88	93	166,000	930
1998-06-08	95	95	93	93	61,000	930
1998-06-05	94	100	94	95	30,000	950
1998-06-04	95	96	95	95	82,000	950
1998-06-03	96	98	96	96	46,000	960
1998-06-02	96	100	95	100	38,000	1,000
1998-06-01	104	104	96	96	52,000	960
1998-05-29	101	101	96	97	20,000	970
1998-05-28	99	102	96	97	38,000	970
1998-05-27	101	105	99	99	64,000	990
1998-05-26	103	104	102	104	46,000	1,040
1998-05-25	105	105	99	103	90,000	1,030
1998-05-22	104	104	99	99	66,000	990
1998-05-21	98	100	97	99	100,000	990
1998-05-20	95	98	95	98	36,000	980
1998-05-19	96	97	92	93	67,000	930
1998-05-18	93	100	92	100	63,000	1,000
1998-05-15	92	92	92	92	47,000	920
1998-05-14	100	101	92	92	76,000	920
1998-05-13	91	93	91	93	92,000	930
1998-05-12	92	92	90	91	36,000	910
1998-05-11	95	97	91	91	34,000	910
1998-05-08	89	92	89	90	41,000	900
1998-05-07	90	90	86	88	109,000	880
1998-05-06	95	95	92	92	46,000	920
1998-05-01	98	98	96	96	46,000	960
1998-04-30	97	100	96	100	46,000	1,000
1998-04-28	98	100	97	97	74,000	970
1998-04-27	108	108	98	98	88,000	980
1998-04-24	99	102	97	98	141,000	980
1998-04-23	95	98	95	95	102,000	950
1998-04-22	97	98	96	98	82,000	980
1998-04-21	100	100	97	97	55,000	970
1998-04-20	99	104	99	100	50,000	1,000
1998-04-17	101	102	100	100	39,000	1,000
1998-04-16	103	107	100	102	50,000	1,020
1998-04-15	104	104	100	103	147,000	1,030
1998-04-14	108	112	104	104	79,000	1,040
1998-04-13	105	109	105	105	33,000	1,050
1998-04-10	113	113	102	109	88,000	1,090
1998-04-09	109	112	100	108	101,000	1,080
1998-04-08	111	114	106	110	100,000	1,100
1998-04-07	99	111	99	111	94,000	1,110
1998-04-06	101	101	95	100	89,000	1,000
1998-04-03	86	95	86	91	244,000	910
1998-04-02	91	100	86	86	371,000	860
1998-04-01	101	101	90	94	257,000	940
1998-03-31	111	114	105	111	142,000	1,110
1998-03-30	114	118	111	111	46,000	1,110
1998-03-27	116	120	114	114	63,000	1,140
1998-03-26	111	118	111	116	39,000	1,160
1998-03-25	115	119	115	115	78,000	1,150
1998-03-24	115	115	112	115	195,000	1,150
1998-03-23	122	123	115	115	84,000	1,150
1998-03-20	116	121	116	120	72,000	1,200
1998-03-19	119	122	115	115	130,000	1,150
1998-03-18	120	122	117	118	71,000	1,180
1998-03-17	119	120	118	118	66,000	1,180
1998-03-16	124	125	119	119	145,000	1,190
1998-03-13	120	126	117	121	290,000	1,210
1998-03-12	120	120	116	120	204,000	1,200
1998-03-11	119	120	117	117	107,000	1,170
1998-03-10	122	125	119	119	69,000	1,190
1998-03-09	128	128	115	119	269,000	1,190
1998-03-06	119	123	118	118	59,000	1,180
1998-03-05	118	125	115	118	95,000	1,180
1998-03-04	124	125	114	118	160,000	1,180
1998-03-03	129	133	125	125	203,000	1,250
1998-03-02	128	133	125	130	217,000	1,300
1998-02-27	125	129	115	129	148,000	1,290
1998-02-26	120	120	112	120	84,000	1,200
1998-02-25	117	119	106	119	149,000	1,190
1998-02-24	116	116	112	112	96,000	1,120
1998-02-23	120	120	116	116	36,000	1,160
1998-02-20	121	121	117	120	44,000	1,200
1998-02-19	120	124	116	124	67,000	1,240
1998-02-18	124	128	120	120	138,000	1,200
1998-02-17	120	120	116	119	97,000	1,190
1998-02-16	124	124	112	120	145,000	1,200
1998-02-13	133	135	119	124	259,000	1,240
1998-02-12	143	143	131	133	335,000	1,330
1998-02-10	125	139	125	139	507,000	1,390
1998-02-09	118	123	118	122	120,000	1,220
1998-02-06	122	123	118	118	197,000	1,180
1998-02-05	105	117	105	115	200,000	1,150
1998-02-04	115	115	107	110	99,000	1,100
1998-02-03	123	124	114	115	141,000	1,150
1998-02-02	105	115	105	108	176,000	1,080
1998-01-30	130	130	100	115	629,000	1,150
1998-01-29	150	151	125	126	865,000	1,260
1998-01-28	131	144	131	142	863,000	1,420
1998-01-27	128	130	120	128	412,000	1,280
1998-01-26	113	132	113	126	920,000	1,260
1998-01-23	104	108	103	108	617,000	1,080
1998-01-22	102	103	99	103	372,000	1,030
1998-01-21	99	104	96	102	699,000	1,020
1998-01-20	79	88	75	84	392,000	840
1998-01-19	70	79	69	77	314,000	770
1998-01-16	63	70	63	70	147,000	700
1998-01-14	65	65	63	63	75,000	630
1998-01-13	65	65	62	64	60,000	640
1998-01-12	64	65	63	65	77,000	650
1998-01-09	64	65	63	64	135,000	640
1998-01-08	65	65	63	64	70,000	640
1998-01-07	63	65	62	65	20,000	650
1998-01-06	62	63	62	63	29,000	630
1998-01-05	65	65	61	62	21,000	620

分割・併合履歴： [2015-09-28]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6445 (株)ジャノメ の時系列データ [1998年度]

6445 (株)ジャノメの時系列データ [1998年度]