6445 (株)ジャノメ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 93 | 96 | 92 | 94 | 27,000 | 940 |
| 1999-12-29 | 92 | 95 | 92 | 95 | 106,000 | 950 |
| 1999-12-28 | 98 | 98 | 91 | 92 | 73,000 | 920 |
| 1999-12-27 | 93 | 95 | 90 | 94 | 86,000 | 940 |
| 1999-12-24 | 102 | 102 | 92 | 92 | 136,000 | 920 |
| 1999-12-22 | 89 | 92 | 89 | 90 | 140,000 | 900 |
| 1999-12-21 | 90 | 93 | 90 | 90 | 209,000 | 900 |
| 1999-12-20 | 93 | 94 | 90 | 91 | 163,000 | 910 |
| 1999-12-17 | 95 | 95 | 90 | 93 | 367,000 | 930 |
| 1999-12-16 | 98 | 100 | 95 | 97 | 377,000 | 970 |
| 1999-12-15 | 100 | 100 | 98 | 98 | 200,000 | 980 |
| 1999-12-14 | 107 | 107 | 100 | 101 | 215,000 | 1,010 |
| 1999-12-13 | 109 | 109 | 103 | 103 | 126,000 | 1,030 |
| 1999-12-10 | 104 | 109 | 104 | 108 | 169,000 | 1,080 |
| 1999-12-09 | 112 | 112 | 102 | 105 | 190,000 | 1,050 |
| 1999-12-08 | 109 | 110 | 102 | 103 | 180,000 | 1,030 |
| 1999-12-07 | 112 | 115 | 109 | 109 | 74,000 | 1,090 |
| 1999-12-06 | 111 | 115 | 111 | 112 | 53,000 | 1,120 |
| 1999-12-03 | 111 | 115 | 110 | 110 | 156,000 | 1,100 |
| 1999-12-02 | 115 | 118 | 110 | 111 | 124,000 | 1,110 |
| 1999-12-01 | 115 | 119 | 114 | 115 | 88,000 | 1,150 |
| 1999-11-30 | 118 | 118 | 109 | 111 | 191,000 | 1,110 |
| 1999-11-29 | 115 | 119 | 109 | 119 | 115,000 | 1,190 |
| 1999-11-26 | 112 | 115 | 110 | 110 | 103,000 | 1,100 |
| 1999-11-25 | 119 | 119 | 110 | 110 | 103,000 | 1,100 |
| 1999-11-24 | 110 | 119 | 110 | 115 | 71,000 | 1,150 |
| 1999-11-22 | 118 | 119 | 112 | 116 | 79,000 | 1,160 |
| 1999-11-19 | 122 | 123 | 114 | 114 | 99,000 | 1,140 |
| 1999-11-18 | 115 | 124 | 115 | 122 | 257,000 | 1,220 |
| 1999-11-17 | 110 | 112 | 101 | 112 | 154,000 | 1,120 |
| 1999-11-16 | 95 | 103 | 95 | 99 | 295,000 | 990 |
| 1999-11-15 | 109 | 109 | 97 | 98 | 366,000 | 980 |
| 1999-11-12 | 112 | 112 | 102 | 109 | 388,000 | 1,090 |
| 1999-11-11 | 119 | 119 | 112 | 112 | 315,000 | 1,120 |
| 1999-11-10 | 120 | 120 | 116 | 119 | 85,000 | 1,190 |
| 1999-11-09 | 122 | 123 | 118 | 118 | 220,000 | 1,180 |
| 1999-11-08 | 127 | 128 | 121 | 122 | 130,000 | 1,220 |
| 1999-11-05 | 129 | 129 | 123 | 123 | 158,000 | 1,230 |
| 1999-11-04 | 130 | 135 | 127 | 127 | 151,000 | 1,270 |
| 1999-11-02 | 135 | 136 | 126 | 135 | 100,000 | 1,350 |
| 1999-11-01 | 136 | 139 | 135 | 135 | 60,000 | 1,350 |
| 1999-10-29 | 137 | 144 | 135 | 135 | 242,000 | 1,350 |
| 1999-10-28 | 134 | 135 | 132 | 135 | 132,000 | 1,350 |
| 1999-10-27 | 133 | 136 | 130 | 132 | 86,000 | 1,320 |
| 1999-10-26 | 135 | 136 | 131 | 132 | 92,000 | 1,320 |
| 1999-10-25 | 133 | 137 | 128 | 137 | 186,000 | 1,370 |
| 1999-10-22 | 128 | 129 | 127 | 128 | 53,000 | 1,280 |
| 1999-10-21 | 127 | 131 | 127 | 130 | 94,000 | 1,300 |
| 1999-10-20 | 127 | 137 | 126 | 127 | 100,000 | 1,270 |
| 1999-10-19 | 127 | 127 | 125 | 127 | 78,000 | 1,270 |
| 1999-10-18 | 130 | 132 | 127 | 127 | 52,000 | 1,270 |
| 1999-10-15 | 134 | 140 | 131 | 133 | 119,000 | 1,330 |
| 1999-10-14 | 136 | 140 | 128 | 137 | 168,000 | 1,370 |
| 1999-10-13 | 125 | 127 | 124 | 126 | 153,000 | 1,260 |
| 1999-10-12 | 128 | 128 | 125 | 125 | 199,000 | 1,250 |
| 1999-10-08 | 132 | 132 | 128 | 128 | 104,000 | 1,280 |
| 1999-10-07 | 133 | 135 | 129 | 132 | 161,000 | 1,320 |
| 1999-10-06 | 135 | 137 | 135 | 135 | 73,000 | 1,350 |
| 1999-10-05 | 138 | 138 | 135 | 135 | 73,000 | 1,350 |
| 1999-10-04 | 138 | 139 | 134 | 138 | 43,000 | 1,380 |
| 1999-10-01 | 140 | 140 | 135 | 137 | 94,000 | 1,370 |
| 1999-09-30 | 132 | 141 | 132 | 137 | 115,000 | 1,370 |
| 1999-09-29 | 136 | 136 | 132 | 135 | 112,000 | 1,350 |
| 1999-09-28 | 137 | 140 | 136 | 136 | 83,000 | 1,360 |
| 1999-09-27 | 136 | 140 | 136 | 137 | 132,000 | 1,370 |
| 1999-09-24 | 141 | 141 | 138 | 138 | 109,000 | 1,380 |
| 1999-09-22 | 140 | 141 | 140 | 141 | 98,000 | 1,410 |
| 1999-09-21 | 143 | 147 | 140 | 147 | 62,000 | 1,470 |
| 1999-09-20 | 142 | 147 | 140 | 147 | 56,000 | 1,470 |
| 1999-09-17 | 141 | 148 | 140 | 148 | 125,000 | 1,480 |
| 1999-09-16 | 142 | 148 | 140 | 148 | 123,000 | 1,480 |
| 1999-09-14 | 145 | 148 | 139 | 148 | 268,000 | 1,480 |
| 1999-09-13 | 144 | 145 | 141 | 143 | 126,000 | 1,430 |
| 1999-09-10 | 145 | 147 | 143 | 143 | 185,000 | 1,430 |
| 1999-09-09 | 150 | 150 | 145 | 146 | 52,000 | 1,460 |
| 1999-09-08 | 150 | 150 | 146 | 148 | 77,000 | 1,480 |
| 1999-09-07 | 147 | 151 | 146 | 146 | 88,000 | 1,460 |
| 1999-09-06 | 150 | 151 | 148 | 148 | 69,000 | 1,480 |
| 1999-09-03 | 150 | 151 | 148 | 148 | 139,000 | 1,480 |
| 1999-09-02 | 151 | 152 | 150 | 150 | 138,000 | 1,500 |
| 1999-09-01 | 152 | 155 | 152 | 155 | 103,000 | 1,550 |
| 1999-08-31 | 154 | 155 | 151 | 151 | 112,000 | 1,510 |
| 1999-08-30 | 158 | 158 | 152 | 155 | 55,000 | 1,550 |
| 1999-08-27 | 153 | 158 | 151 | 153 | 68,000 | 1,530 |
| 1999-08-26 | 154 | 158 | 153 | 155 | 57,000 | 1,550 |
| 1999-08-25 | 158 | 158 | 153 | 158 | 106,000 | 1,580 |
| 1999-08-24 | 158 | 158 | 152 | 153 | 117,000 | 1,530 |
| 1999-08-23 | 155 | 160 | 153 | 153 | 136,000 | 1,530 |
| 1999-08-20 | 152 | 159 | 152 | 155 | 111,000 | 1,550 |
| 1999-08-19 | 152 | 153 | 151 | 151 | 109,000 | 1,510 |
| 1999-08-18 | 156 | 159 | 153 | 153 | 67,000 | 1,530 |
| 1999-08-17 | 160 | 160 | 156 | 156 | 97,000 | 1,560 |
| 1999-08-16 | 160 | 160 | 156 | 159 | 48,000 | 1,590 |
| 1999-08-13 | 154 | 154 | 151 | 151 | 68,000 | 1,510 |
| 1999-08-12 | 155 | 155 | 150 | 154 | 103,000 | 1,540 |
| 1999-08-11 | 151 | 155 | 150 | 155 | 90,000 | 1,550 |
| 1999-08-10 | 153 | 155 | 151 | 151 | 68,000 | 1,510 |
| 1999-08-09 | 147 | 155 | 147 | 155 | 195,000 | 1,550 |
| 1999-08-06 | 150 | 155 | 145 | 154 | 265,000 | 1,540 |
| 1999-08-05 | 154 | 155 | 150 | 150 | 241,000 | 1,500 |
| 1999-08-04 | 155 | 159 | 155 | 155 | 96,000 | 1,550 |
| 1999-08-03 | 158 | 160 | 155 | 160 | 185,000 | 1,600 |
| 1999-08-02 | 160 | 162 | 158 | 158 | 221,000 | 1,580 |
| 1999-07-30 | 165 | 165 | 160 | 160 | 216,000 | 1,600 |
| 1999-07-29 | 166 | 168 | 165 | 167 | 122,000 | 1,670 |
| 1999-07-28 | 166 | 168 | 164 | 168 | 227,000 | 1,680 |
| 1999-07-27 | 172 | 173 | 165 | 169 | 237,000 | 1,690 |
| 1999-07-26 | 182 | 182 | 170 | 171 | 221,000 | 1,710 |
| 1999-07-23 | 177 | 177 | 174 | 177 | 286,000 | 1,770 |
| 1999-07-22 | 183 | 183 | 178 | 179 | 191,000 | 1,790 |
| 1999-07-21 | 180 | 184 | 180 | 183 | 182,000 | 1,830 |
| 1999-07-19 | 180 | 185 | 180 | 183 | 248,000 | 1,830 |
| 1999-07-16 | 184 | 186 | 175 | 180 | 601,000 | 1,800 |
| 1999-07-15 | 187 | 187 | 184 | 184 | 268,000 | 1,840 |
| 1999-07-14 | 190 | 192 | 187 | 187 | 263,000 | 1,870 |
| 1999-07-13 | 199 | 199 | 190 | 192 | 355,000 | 1,920 |
| 1999-07-12 | 197 | 202 | 195 | 197 | 463,000 | 1,970 |
| 1999-07-09 | 198 | 198 | 189 | 195 | 256,000 | 1,950 |
| 1999-07-08 | 195 | 199 | 188 | 188 | 297,000 | 1,880 |
| 1999-07-07 | 205 | 205 | 191 | 191 | 556,000 | 1,910 |
| 1999-07-06 | 183 | 196 | 180 | 196 | 734,000 | 1,960 |
| 1999-07-05 | 183 | 186 | 182 | 183 | 355,000 | 1,830 |
| 1999-07-02 | 184 | 186 | 182 | 185 | 203,000 | 1,850 |
| 1999-07-01 | 190 | 191 | 185 | 186 | 273,000 | 1,860 |
| 1999-06-30 | 185 | 190 | 182 | 190 | 322,000 | 1,900 |
| 1999-06-29 | 185 | 189 | 183 | 183 | 187,000 | 1,830 |
| 1999-06-28 | 183 | 187 | 183 | 185 | 174,000 | 1,850 |
| 1999-06-25 | 185 | 188 | 185 | 188 | 345,000 | 1,880 |
| 1999-06-24 | 192 | 205 | 185 | 188 | 712,000 | 1,880 |
| 1999-06-23 | 190 | 194 | 185 | 185 | 512,000 | 1,850 |
| 1999-06-22 | 200 | 205 | 191 | 195 | 616,000 | 1,950 |
| 1999-06-21 | 205 | 207 | 198 | 200 | 1,045,000 | 2,000 |
| 1999-06-18 | 199 | 203 | 191 | 193 | 1,677,000 | 1,930 |
| 1999-06-17 | 221 | 222 | 198 | 204 | 5,235,000 | 2,040 |
| 1999-06-16 | 173 | 221 | 170 | 216 | 6,962,000 | 2,160 |
| 1999-06-15 | 174 | 174 | 167 | 171 | 402,000 | 1,710 |
| 1999-06-14 | 171 | 176 | 169 | 169 | 929,000 | 1,690 |
| 1999-06-11 | 165 | 165 | 161 | 161 | 258,000 | 1,610 |
| 1999-06-10 | 161 | 165 | 156 | 163 | 149,000 | 1,630 |
| 1999-06-09 | 160 | 160 | 156 | 157 | 150,000 | 1,570 |
| 1999-06-08 | 158 | 165 | 158 | 164 | 234,000 | 1,640 |
| 1999-06-07 | 166 | 166 | 156 | 156 | 128,000 | 1,560 |
| 1999-06-04 | 161 | 164 | 155 | 160 | 249,000 | 1,600 |
| 1999-06-03 | 151 | 166 | 151 | 163 | 294,000 | 1,630 |
| 1999-06-02 | 154 | 155 | 150 | 150 | 163,000 | 1,500 |
| 1999-06-01 | 147 | 154 | 147 | 154 | 166,000 | 1,540 |
| 1999-05-31 | 148 | 151 | 147 | 147 | 192,000 | 1,470 |
| 1999-05-28 | 155 | 155 | 151 | 151 | 211,000 | 1,510 |
| 1999-05-27 | 157 | 157 | 155 | 156 | 125,000 | 1,560 |
| 1999-05-26 | 156 | 158 | 155 | 155 | 318,000 | 1,550 |
| 1999-05-25 | 159 | 159 | 156 | 159 | 216,000 | 1,590 |
| 1999-05-24 | 163 | 163 | 157 | 159 | 149,000 | 1,590 |
| 1999-05-21 | 158 | 160 | 157 | 158 | 141,000 | 1,580 |
| 1999-05-20 | 161 | 162 | 156 | 156 | 175,000 | 1,560 |
| 1999-05-19 | 163 | 165 | 158 | 160 | 435,000 | 1,600 |
| 1999-05-18 | 168 | 169 | 163 | 163 | 412,000 | 1,630 |
| 1999-05-17 | 172 | 172 | 165 | 165 | 308,000 | 1,650 |
| 1999-05-14 | 171 | 171 | 165 | 170 | 484,000 | 1,700 |
| 1999-05-13 | 171 | 171 | 168 | 168 | 235,000 | 1,680 |
| 1999-05-12 | 173 | 175 | 168 | 168 | 449,000 | 1,680 |
| 1999-05-11 | 188 | 188 | 172 | 173 | 1,769,000 | 1,730 |
| 1999-05-10 | 166 | 185 | 164 | 183 | 2,218,000 | 1,830 |
| 1999-05-07 | 162 | 164 | 160 | 161 | 308,000 | 1,610 |
| 1999-05-06 | 158 | 162 | 157 | 161 | 200,000 | 1,610 |
| 1999-04-30 | 159 | 159 | 156 | 157 | 387,000 | 1,570 |
| 1999-04-28 | 160 | 165 | 160 | 160 | 387,000 | 1,600 |
| 1999-04-27 | 164 | 164 | 159 | 159 | 198,000 | 1,590 |
| 1999-04-26 | 158 | 163 | 157 | 163 | 231,000 | 1,630 |
| 1999-04-23 | 154 | 158 | 153 | 155 | 271,000 | 1,550 |
| 1999-04-22 | 160 | 161 | 154 | 154 | 492,000 | 1,540 |
| 1999-04-21 | 163 | 164 | 160 | 161 | 366,000 | 1,610 |
| 1999-04-20 | 164 | 164 | 161 | 164 | 265,000 | 1,640 |
| 1999-04-19 | 167 | 167 | 161 | 161 | 238,000 | 1,610 |
| 1999-04-16 | 160 | 164 | 160 | 163 | 239,000 | 1,630 |
| 1999-04-15 | 163 | 165 | 160 | 161 | 366,000 | 1,610 |
| 1999-04-14 | 164 | 166 | 161 | 163 | 405,000 | 1,630 |
| 1999-04-13 | 164 | 165 | 159 | 159 | 309,000 | 1,590 |
| 1999-04-12 | 165 | 166 | 161 | 161 | 417,000 | 1,610 |
| 1999-04-09 | 170 | 172 | 163 | 166 | 735,000 | 1,660 |
| 1999-04-08 | 171 | 172 | 161 | 167 | 943,000 | 1,670 |
| 1999-04-07 | 160 | 179 | 157 | 170 | 4,115,000 | 1,700 |
| 1999-04-06 | 153 | 155 | 150 | 152 | 275,000 | 1,520 |
| 1999-04-05 | 150 | 155 | 150 | 150 | 383,000 | 1,500 |
| 1999-04-02 | 155 | 155 | 150 | 154 | 296,000 | 1,540 |
| 1999-04-01 | 147 | 151 | 147 | 149 | 240,000 | 1,490 |
| 1999-03-31 | 145 | 149 | 144 | 146 | 319,000 | 1,460 |
| 1999-03-30 | 145 | 148 | 145 | 146 | 237,000 | 1,460 |
| 1999-03-29 | 150 | 150 | 146 | 147 | 170,000 | 1,470 |
| 1999-03-26 | 148 | 149 | 145 | 145 | 128,000 | 1,450 |
| 1999-03-25 | 150 | 150 | 145 | 145 | 232,000 | 1,450 |
| 1999-03-24 | 146 | 146 | 144 | 145 | 285,000 | 1,450 |
| 1999-03-23 | 153 | 153 | 146 | 147 | 266,000 | 1,470 |
| 1999-03-19 | 154 | 155 | 150 | 151 | 499,000 | 1,510 |
| 1999-03-18 | 155 | 156 | 151 | 152 | 523,000 | 1,520 |
| 1999-03-17 | 168 | 169 | 156 | 161 | 1,103,000 | 1,610 |
| 1999-03-16 | 151 | 165 | 150 | 163 | 2,078,000 | 1,630 |
| 1999-03-15 | 150 | 150 | 145 | 149 | 220,000 | 1,490 |
| 1999-03-12 | 150 | 151 | 145 | 147 | 331,000 | 1,470 |
| 1999-03-11 | 148 | 150 | 145 | 148 | 279,000 | 1,480 |
| 1999-03-10 | 146 | 151 | 144 | 145 | 549,000 | 1,450 |
| 1999-03-09 | 151 | 151 | 143 | 143 | 296,000 | 1,430 |
| 1999-03-08 | 152 | 152 | 149 | 149 | 441,000 | 1,490 |
| 1999-03-05 | 143 | 150 | 143 | 147 | 312,000 | 1,470 |
| 1999-03-04 | 143 | 143 | 140 | 142 | 280,000 | 1,420 |
| 1999-03-03 | 142 | 144 | 141 | 142 | 321,000 | 1,420 |
| 1999-03-02 | 141 | 146 | 141 | 145 | 282,000 | 1,450 |
| 1999-03-01 | 146 | 147 | 142 | 146 | 385,000 | 1,460 |
| 1999-02-26 | 145 | 150 | 145 | 146 | 315,000 | 1,460 |
| 1999-02-25 | 146 | 147 | 145 | 146 | 270,000 | 1,460 |
| 1999-02-24 | 153 | 153 | 145 | 145 | 276,000 | 1,450 |
| 1999-02-23 | 162 | 162 | 151 | 154 | 898,000 | 1,540 |
| 1999-02-22 | 147 | 162 | 145 | 161 | 1,383,000 | 1,610 |
| 1999-02-19 | 143 | 147 | 141 | 145 | 264,000 | 1,450 |
| 1999-02-18 | 143 | 144 | 140 | 143 | 264,000 | 1,430 |
| 1999-02-17 | 145 | 148 | 143 | 146 | 275,000 | 1,460 |
| 1999-02-16 | 140 | 144 | 138 | 143 | 375,000 | 1,430 |
| 1999-02-15 | 145 | 146 | 141 | 141 | 179,000 | 1,410 |
| 1999-02-12 | 139 | 143 | 139 | 140 | 183,000 | 1,400 |
| 1999-02-10 | 140 | 144 | 137 | 137 | 476,000 | 1,370 |
| 1999-02-09 | 151 | 151 | 140 | 142 | 575,000 | 1,420 |
| 1999-02-08 | 148 | 154 | 147 | 151 | 305,000 | 1,510 |
| 1999-02-05 | 155 | 155 | 147 | 147 | 643,000 | 1,470 |
| 1999-02-04 | 154 | 158 | 151 | 155 | 878,000 | 1,550 |
| 1999-02-03 | 150 | 155 | 148 | 150 | 1,015,000 | 1,500 |
| 1999-02-02 | 164 | 170 | 147 | 155 | 5,056,000 | 1,550 |
| 1999-02-01 | 145 | 160 | 139 | 160 | 1,817,000 | 1,600 |
| 1999-01-29 | 140 | 142 | 130 | 130 | 539,000 | 1,300 |
| 1999-01-28 | 136 | 143 | 136 | 139 | 237,000 | 1,390 |
| 1999-01-27 | 148 | 150 | 141 | 141 | 750,000 | 1,410 |
| 1999-01-26 | 144 | 148 | 140 | 148 | 768,000 | 1,480 |
| 1999-01-25 | 148 | 148 | 138 | 141 | 1,025,000 | 1,410 |
| 1999-01-22 | 132 | 148 | 131 | 142 | 1,571,000 | 1,420 |
| 1999-01-21 | 122 | 132 | 122 | 132 | 379,000 | 1,320 |
| 1999-01-20 | 125 | 125 | 120 | 122 | 162,000 | 1,220 |
| 1999-01-19 | 125 | 128 | 119 | 119 | 202,000 | 1,190 |
| 1999-01-18 | 125 | 129 | 120 | 125 | 202,000 | 1,250 |
| 1999-01-14 | 130 | 130 | 120 | 123 | 200,000 | 1,230 |
| 1999-01-13 | 125 | 128 | 123 | 126 | 236,000 | 1,260 |
| 1999-01-12 | 135 | 136 | 127 | 127 | 1,162,000 | 1,270 |
| 1999-01-11 | 123 | 133 | 118 | 132 | 1,263,000 | 1,320 |
| 1999-01-08 | 115 | 117 | 110 | 113 | 808,000 | 1,130 |
| 1999-01-07 | 119 | 120 | 114 | 117 | 924,000 | 1,170 |
| 1999-01-06 | 116 | 118 | 115 | 118 | 479,000 | 1,180 |
| 1999-01-05 | 115 | 117 | 115 | 116 | 317,000 | 1,160 |
| 1999-01-04 | 123 | 123 | 116 | 116 | 186,000 | 1,160 |
分割・併合履歴 ： [2015-09-28]1株→0.1株