6445 (株)ジャノメ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 79 | 82 | 79 | 82 | 122,000 | 820 |
| 2000-12-28 | 80 | 82 | 79 | 80 | 84,000 | 800 |
| 2000-12-27 | 80 | 82 | 79 | 80 | 98,000 | 800 |
| 2000-12-26 | 82 | 82 | 78 | 80 | 122,000 | 800 |
| 2000-12-25 | 84 | 84 | 77 | 80 | 164,000 | 800 |
| 2000-12-22 | 75 | 81 | 75 | 81 | 154,000 | 810 |
| 2000-12-21 | 78 | 79 | 77 | 79 | 300,000 | 790 |
| 2000-12-20 | 82 | 84 | 81 | 81 | 95,000 | 810 |
| 2000-12-19 | 85 | 88 | 83 | 84 | 89,000 | 840 |
| 2000-12-18 | 85 | 87 | 85 | 87 | 43,000 | 870 |
| 2000-12-15 | 86 | 87 | 85 | 87 | 88,000 | 870 |
| 2000-12-14 | 91 | 91 | 86 | 86 | 114,000 | 860 |
| 2000-12-13 | 90 | 90 | 88 | 88 | 32,000 | 880 |
| 2000-12-12 | 90 | 90 | 87 | 87 | 81,000 | 870 |
| 2000-12-11 | 91 | 91 | 89 | 90 | 64,000 | 900 |
| 2000-12-08 | 98 | 98 | 89 | 91 | 252,000 | 910 |
| 2000-12-07 | 89 | 90 | 85 | 88 | 102,000 | 880 |
| 2000-12-06 | 90 | 91 | 89 | 89 | 55,000 | 890 |
| 2000-12-05 | 93 | 93 | 88 | 90 | 140,000 | 900 |
| 2000-12-04 | 98 | 101 | 93 | 94 | 422,000 | 940 |
| 2000-12-01 | 87 | 96 | 86 | 96 | 322,000 | 960 |
| 2000-11-30 | 85 | 87 | 85 | 85 | 130,000 | 850 |
| 2000-11-29 | 85 | 86 | 85 | 85 | 63,000 | 850 |
| 2000-11-28 | 83 | 86 | 83 | 86 | 62,000 | 860 |
| 2000-11-27 | 86 | 86 | 82 | 85 | 125,000 | 850 |
| 2000-11-24 | 86 | 86 | 78 | 86 | 195,000 | 860 |
| 2000-11-22 | 80 | 82 | 79 | 80 | 159,000 | 800 |
| 2000-11-21 | 83 | 84 | 80 | 82 | 113,000 | 820 |
| 2000-11-20 | 84 | 84 | 82 | 82 | 26,000 | 820 |
| 2000-11-17 | 82 | 84 | 81 | 84 | 61,000 | 840 |
| 2000-11-16 | 83 | 85 | 82 | 82 | 114,000 | 820 |
| 2000-11-15 | 88 | 88 | 84 | 86 | 45,000 | 860 |
| 2000-11-14 | 88 | 88 | 82 | 84 | 86,000 | 840 |
| 2000-11-13 | 84 | 84 | 82 | 83 | 47,000 | 830 |
| 2000-11-10 | 83 | 85 | 82 | 85 | 126,000 | 850 |
| 2000-11-09 | 86 | 86 | 83 | 84 | 89,000 | 840 |
| 2000-11-08 | 87 | 89 | 87 | 87 | 66,000 | 870 |
| 2000-11-07 | 88 | 89 | 87 | 88 | 57,000 | 880 |
| 2000-11-06 | 89 | 89 | 86 | 88 | 55,000 | 880 |
| 2000-11-02 | 85 | 89 | 85 | 89 | 57,000 | 890 |
| 2000-11-01 | 85 | 87 | 82 | 87 | 98,000 | 870 |
| 2000-10-31 | 87 | 88 | 83 | 84 | 111,000 | 840 |
| 2000-10-30 | 90 | 90 | 86 | 87 | 69,000 | 870 |
| 2000-10-27 | 88 | 90 | 87 | 87 | 58,000 | 870 |
| 2000-10-26 | 88 | 88 | 86 | 88 | 77,000 | 880 |
| 2000-10-25 | 92 | 92 | 88 | 88 | 67,000 | 880 |
| 2000-10-24 | 88 | 90 | 88 | 90 | 18,000 | 900 |
| 2000-10-23 | 92 | 93 | 87 | 88 | 63,000 | 880 |
| 2000-10-20 | 90 | 90 | 87 | 90 | 47,000 | 900 |
| 2000-10-19 | 90 | 90 | 87 | 90 | 60,000 | 900 |
| 2000-10-18 | 90 | 91 | 85 | 87 | 125,000 | 870 |
| 2000-10-17 | 94 | 94 | 90 | 90 | 47,000 | 900 |
| 2000-10-16 | 94 | 94 | 91 | 93 | 71,000 | 930 |
| 2000-10-13 | 90 | 90 | 88 | 90 | 67,000 | 900 |
| 2000-10-12 | 91 | 93 | 90 | 91 | 41,000 | 910 |
| 2000-10-11 | 91 | 93 | 91 | 93 | 63,000 | 930 |
| 2000-10-10 | 91 | 92 | 91 | 92 | 41,000 | 920 |
| 2000-10-06 | 93 | 95 | 91 | 91 | 104,000 | 910 |
| 2000-10-05 | 93 | 94 | 93 | 93 | 47,000 | 930 |
| 2000-10-04 | 94 | 95 | 93 | 94 | 30,000 | 940 |
| 2000-10-03 | 92 | 96 | 92 | 95 | 60,000 | 950 |
| 2000-10-02 | 95 | 95 | 91 | 95 | 51,000 | 950 |
| 2000-09-29 | 92 | 96 | 91 | 95 | 76,000 | 950 |
| 2000-09-28 | 94 | 96 | 91 | 91 | 117,000 | 910 |
| 2000-09-27 | 94 | 94 | 92 | 94 | 36,000 | 940 |
| 2000-09-26 | 96 | 96 | 95 | 95 | 20,000 | 950 |
| 2000-09-25 | 100 | 100 | 95 | 96 | 49,000 | 960 |
| 2000-09-22 | 95 | 98 | 93 | 98 | 51,000 | 980 |
| 2000-09-21 | 96 | 100 | 95 | 98 | 58,000 | 980 |
| 2000-09-20 | 96 | 100 | 93 | 100 | 69,000 | 1,000 |
| 2000-09-19 | 93 | 97 | 90 | 97 | 188,000 | 970 |
| 2000-09-18 | 96 | 96 | 93 | 95 | 29,000 | 950 |
| 2000-09-14 | 95 | 95 | 92 | 93 | 117,000 | 930 |
| 2000-09-13 | 93 | 94 | 92 | 92 | 81,000 | 920 |
| 2000-09-12 | 94 | 94 | 92 | 93 | 21,000 | 930 |
| 2000-09-11 | 95 | 95 | 93 | 93 | 40,000 | 930 |
| 2000-09-08 | 93 | 97 | 93 | 97 | 73,000 | 970 |
| 2000-09-07 | 94 | 95 | 92 | 94 | 49,000 | 940 |
| 2000-09-06 | 92 | 94 | 91 | 94 | 90,000 | 940 |
| 2000-09-05 | 95 | 95 | 91 | 92 | 121,000 | 920 |
| 2000-09-04 | 98 | 98 | 94 | 96 | 113,000 | 960 |
| 2000-09-01 | 99 | 101 | 98 | 98 | 94,000 | 980 |
| 2000-08-31 | 101 | 101 | 100 | 101 | 107,000 | 1,010 |
| 2000-08-30 | 100 | 101 | 100 | 101 | 43,000 | 1,010 |
| 2000-08-29 | 102 | 102 | 100 | 100 | 80,000 | 1,000 |
| 2000-08-28 | 104 | 104 | 101 | 102 | 55,000 | 1,020 |
| 2000-08-25 | 104 | 105 | 101 | 103 | 121,000 | 1,030 |
| 2000-08-24 | 100 | 101 | 99 | 101 | 64,000 | 1,010 |
| 2000-08-23 | 100 | 102 | 99 | 99 | 61,000 | 990 |
| 2000-08-22 | 100 | 102 | 100 | 102 | 50,000 | 1,020 |
| 2000-08-21 | 101 | 101 | 100 | 101 | 32,000 | 1,010 |
| 2000-08-18 | 100 | 103 | 100 | 101 | 81,000 | 1,010 |
| 2000-08-17 | 103 | 103 | 100 | 100 | 49,000 | 1,000 |
| 2000-08-16 | 105 | 105 | 103 | 103 | 44,000 | 1,030 |
| 2000-08-15 | 104 | 106 | 103 | 105 | 32,000 | 1,050 |
| 2000-08-14 | 103 | 105 | 102 | 105 | 79,000 | 1,050 |
| 2000-08-11 | 100 | 102 | 99 | 102 | 111,000 | 1,020 |
| 2000-08-10 | 101 | 102 | 100 | 101 | 53,000 | 1,010 |
| 2000-08-09 | 99 | 102 | 99 | 102 | 41,000 | 1,020 |
| 2000-08-08 | 102 | 103 | 98 | 101 | 74,000 | 1,010 |
| 2000-08-07 | 103 | 103 | 100 | 103 | 63,000 | 1,030 |
| 2000-08-04 | 100 | 103 | 100 | 100 | 62,000 | 1,000 |
| 2000-08-03 | 104 | 104 | 100 | 104 | 59,000 | 1,040 |
| 2000-08-02 | 103 | 104 | 100 | 104 | 90,000 | 1,040 |
| 2000-08-01 | 100 | 104 | 100 | 101 | 115,000 | 1,010 |
| 2000-07-31 | 99 | 101 | 97 | 100 | 95,000 | 1,000 |
| 2000-07-28 | 105 | 105 | 99 | 101 | 77,000 | 1,010 |
| 2000-07-27 | 104 | 105 | 102 | 103 | 86,000 | 1,030 |
| 2000-07-26 | 110 | 110 | 105 | 105 | 41,000 | 1,050 |
| 2000-07-25 | 105 | 106 | 104 | 106 | 124,000 | 1,060 |
| 2000-07-24 | 106 | 108 | 105 | 106 | 102,000 | 1,060 |
| 2000-07-21 | 115 | 115 | 110 | 110 | 64,000 | 1,100 |
| 2000-07-19 | 109 | 115 | 109 | 115 | 136,000 | 1,150 |
| 2000-07-18 | 115 | 116 | 110 | 114 | 137,000 | 1,140 |
| 2000-07-17 | 119 | 119 | 115 | 117 | 193,000 | 1,170 |
| 2000-07-14 | 118 | 118 | 114 | 114 | 115,000 | 1,140 |
| 2000-07-13 | 119 | 119 | 115 | 115 | 252,000 | 1,150 |
| 2000-07-12 | 117 | 119 | 115 | 119 | 372,000 | 1,190 |
| 2000-07-11 | 118 | 119 | 114 | 115 | 347,000 | 1,150 |
| 2000-07-10 | 119 | 119 | 114 | 117 | 256,000 | 1,170 |
| 2000-07-07 | 118 | 119 | 114 | 115 | 334,000 | 1,150 |
| 2000-07-06 | 116 | 119 | 114 | 117 | 227,000 | 1,170 |
| 2000-07-05 | 125 | 125 | 117 | 120 | 297,000 | 1,200 |
| 2000-07-04 | 135 | 139 | 122 | 125 | 1,165,000 | 1,250 |
| 2000-07-03 | 115 | 135 | 113 | 135 | 1,033,000 | 1,350 |
| 2000-06-30 | 111 | 112 | 108 | 111 | 155,000 | 1,110 |
| 2000-06-29 | 109 | 115 | 109 | 111 | 424,000 | 1,110 |
| 2000-06-28 | 108 | 108 | 106 | 107 | 89,000 | 1,070 |
| 2000-06-27 | 105 | 105 | 104 | 105 | 81,000 | 1,050 |
| 2000-06-26 | 108 | 108 | 105 | 106 | 42,000 | 1,060 |
| 2000-06-23 | 104 | 106 | 103 | 104 | 113,000 | 1,040 |
| 2000-06-22 | 105 | 105 | 103 | 104 | 48,000 | 1,040 |
| 2000-06-21 | 106 | 106 | 103 | 105 | 64,000 | 1,050 |
| 2000-06-20 | 103 | 107 | 103 | 107 | 66,000 | 1,070 |
| 2000-06-19 | 105 | 105 | 100 | 105 | 111,000 | 1,050 |
| 2000-06-16 | 106 | 108 | 102 | 106 | 140,000 | 1,060 |
| 2000-06-15 | 109 | 109 | 106 | 106 | 139,000 | 1,060 |
| 2000-06-14 | 114 | 114 | 106 | 109 | 302,000 | 1,090 |
| 2000-06-13 | 110 | 113 | 110 | 112 | 200,000 | 1,120 |
| 2000-06-12 | 110 | 110 | 107 | 110 | 140,000 | 1,100 |
| 2000-06-09 | 106 | 108 | 105 | 107 | 156,000 | 1,070 |
| 2000-06-08 | 101 | 107 | 101 | 105 | 271,000 | 1,050 |
| 2000-06-07 | 100 | 104 | 99 | 101 | 83,000 | 1,010 |
| 2000-06-06 | 103 | 103 | 98 | 99 | 110,000 | 990 |
| 2000-06-05 | 98 | 99 | 97 | 99 | 100,000 | 990 |
| 2000-06-02 | 97 | 99 | 96 | 96 | 74,000 | 960 |
| 2000-06-01 | 98 | 99 | 96 | 99 | 67,000 | 990 |
| 2000-05-31 | 99 | 99 | 96 | 99 | 48,000 | 990 |
| 2000-05-30 | 100 | 100 | 96 | 96 | 171,000 | 960 |
| 2000-05-29 | 100 | 103 | 98 | 100 | 121,000 | 1,000 |
| 2000-05-26 | 103 | 103 | 99 | 102 | 173,000 | 1,020 |
| 2000-05-25 | 105 | 115 | 101 | 105 | 312,000 | 1,050 |
| 2000-05-24 | 98 | 105 | 97 | 105 | 252,000 | 1,050 |
| 2000-05-23 | 100 | 102 | 97 | 100 | 110,000 | 1,000 |
| 2000-05-22 | 102 | 102 | 100 | 100 | 112,000 | 1,000 |
| 2000-05-19 | 100 | 102 | 100 | 102 | 61,000 | 1,020 |
| 2000-05-18 | 100 | 103 | 100 | 101 | 190,000 | 1,010 |
| 2000-05-17 | 114 | 114 | 101 | 105 | 329,000 | 1,050 |
| 2000-05-16 | 106 | 115 | 103 | 113 | 759,000 | 1,130 |
| 2000-05-15 | 107 | 107 | 96 | 101 | 197,000 | 1,010 |
| 2000-05-12 | 94 | 98 | 94 | 97 | 63,000 | 970 |
| 2000-05-11 | 97 | 97 | 93 | 94 | 90,000 | 940 |
| 2000-05-10 | 95 | 98 | 93 | 96 | 47,000 | 960 |
| 2000-05-09 | 92 | 95 | 92 | 93 | 60,000 | 930 |
| 2000-05-08 | 95 | 97 | 94 | 95 | 74,000 | 950 |
| 2000-05-02 | 97 | 97 | 91 | 93 | 76,000 | 930 |
| 2000-05-01 | 89 | 98 | 89 | 97 | 138,000 | 970 |
| 2000-04-28 | 93 | 93 | 89 | 89 | 230,000 | 890 |
| 2000-04-27 | 93 | 95 | 93 | 93 | 86,000 | 930 |
| 2000-04-26 | 101 | 101 | 93 | 98 | 77,000 | 980 |
| 2000-04-25 | 103 | 103 | 95 | 96 | 101,000 | 960 |
| 2000-04-24 | 94 | 105 | 93 | 97 | 123,000 | 970 |
| 2000-04-21 | 95 | 98 | 95 | 95 | 85,000 | 950 |
| 2000-04-20 | 95 | 100 | 95 | 95 | 99,000 | 950 |
| 2000-04-19 | 99 | 100 | 95 | 99 | 149,000 | 990 |
| 2000-04-18 | 102 | 105 | 96 | 100 | 149,000 | 1,000 |
| 2000-04-17 | 101 | 101 | 92 | 101 | 186,000 | 1,010 |
| 2000-04-14 | 109 | 109 | 105 | 108 | 111,000 | 1,080 |
| 2000-04-13 | 110 | 110 | 105 | 108 | 110,000 | 1,080 |
| 2000-04-12 | 105 | 110 | 105 | 110 | 155,000 | 1,100 |
| 2000-04-11 | 107 | 108 | 106 | 107 | 104,000 | 1,070 |
| 2000-04-10 | 109 | 110 | 107 | 108 | 71,000 | 1,080 |
| 2000-04-07 | 115 | 115 | 107 | 108 | 524,000 | 1,080 |
| 2000-04-06 | 100 | 117 | 100 | 112 | 990,000 | 1,120 |
| 2000-04-05 | 98 | 100 | 96 | 100 | 134,000 | 1,000 |
| 2000-04-04 | 96 | 99 | 96 | 98 | 91,000 | 980 |
| 2000-04-03 | 97 | 98 | 96 | 96 | 73,000 | 960 |
| 2000-03-31 | 99 | 99 | 96 | 97 | 110,000 | 970 |
| 2000-03-30 | 99 | 100 | 99 | 99 | 134,000 | 990 |
| 2000-03-29 | 97 | 100 | 97 | 99 | 74,000 | 990 |
| 2000-03-28 | 100 | 100 | 97 | 99 | 51,000 | 990 |
| 2000-03-27 | 100 | 100 | 97 | 97 | 75,000 | 970 |
| 2000-03-24 | 97 | 97 | 94 | 97 | 112,000 | 970 |
| 2000-03-23 | 95 | 96 | 94 | 95 | 112,000 | 950 |
| 2000-03-22 | 97 | 97 | 93 | 95 | 71,000 | 950 |
| 2000-03-21 | 98 | 98 | 96 | 98 | 54,000 | 980 |
| 2000-03-17 | 98 | 98 | 92 | 98 | 110,000 | 980 |
| 2000-03-16 | 98 | 100 | 96 | 100 | 95,000 | 1,000 |
| 2000-03-15 | 102 | 102 | 90 | 98 | 177,000 | 980 |
| 2000-03-14 | 104 | 104 | 100 | 102 | 82,000 | 1,020 |
| 2000-03-13 | 103 | 103 | 95 | 99 | 164,000 | 990 |
| 2000-03-10 | 94 | 98 | 94 | 98 | 212,000 | 980 |
| 2000-03-09 | 90 | 95 | 90 | 95 | 55,000 | 950 |
| 2000-03-08 | 92 | 95 | 92 | 93 | 81,000 | 930 |
| 2000-03-07 | 92 | 95 | 92 | 95 | 95,000 | 950 |
| 2000-03-06 | 91 | 93 | 91 | 91 | 75,000 | 910 |
| 2000-03-03 | 92 | 93 | 88 | 91 | 97,000 | 910 |
| 2000-03-02 | 89 | 94 | 87 | 93 | 173,000 | 930 |
| 2000-03-01 | 91 | 94 | 87 | 93 | 89,000 | 930 |
| 2000-02-29 | 92 | 92 | 87 | 90 | 141,000 | 900 |
| 2000-02-28 | 98 | 98 | 90 | 91 | 43,000 | 910 |
| 2000-02-25 | 100 | 100 | 87 | 95 | 89,000 | 950 |
| 2000-02-24 | 88 | 92 | 86 | 86 | 60,000 | 860 |
| 2000-02-23 | 86 | 90 | 85 | 86 | 101,000 | 860 |
| 2000-02-22 | 88 | 90 | 86 | 86 | 89,000 | 860 |
| 2000-02-21 | 90 | 90 | 88 | 88 | 212,000 | 880 |
| 2000-02-18 | 92 | 92 | 90 | 90 | 88,000 | 900 |
| 2000-02-17 | 90 | 91 | 90 | 90 | 96,000 | 900 |
| 2000-02-16 | 89 | 91 | 89 | 91 | 165,000 | 910 |
| 2000-02-15 | 97 | 100 | 89 | 90 | 325,000 | 900 |
| 2000-02-14 | 103 | 103 | 97 | 98 | 151,000 | 980 |
| 2000-02-10 | 98 | 99 | 97 | 98 | 261,000 | 980 |
| 2000-02-09 | 98 | 100 | 98 | 100 | 92,000 | 1,000 |
| 2000-02-08 | 100 | 100 | 98 | 98 | 113,000 | 980 |
| 2000-02-07 | 100 | 104 | 98 | 98 | 111,000 | 980 |
| 2000-02-04 | 98 | 110 | 97 | 100 | 89,000 | 1,000 |
| 2000-02-03 | 100 | 101 | 98 | 99 | 85,000 | 990 |
| 2000-02-02 | 101 | 102 | 100 | 102 | 105,000 | 1,020 |
| 2000-02-01 | 104 | 105 | 102 | 102 | 47,000 | 1,020 |
| 2000-01-31 | 103 | 105 | 102 | 104 | 57,000 | 1,040 |
| 2000-01-28 | 106 | 107 | 103 | 103 | 140,000 | 1,030 |
| 2000-01-27 | 110 | 110 | 107 | 107 | 68,000 | 1,070 |
| 2000-01-26 | 110 | 113 | 108 | 113 | 86,000 | 1,130 |
| 2000-01-25 | 115 | 115 | 108 | 109 | 91,000 | 1,090 |
| 2000-01-24 | 113 | 115 | 106 | 115 | 63,000 | 1,150 |
| 2000-01-21 | 105 | 107 | 105 | 107 | 129,000 | 1,070 |
| 2000-01-20 | 113 | 114 | 108 | 108 | 140,000 | 1,080 |
| 2000-01-19 | 115 | 116 | 112 | 112 | 167,000 | 1,120 |
| 2000-01-18 | 118 | 118 | 115 | 116 | 295,000 | 1,160 |
| 2000-01-17 | 107 | 120 | 105 | 113 | 311,000 | 1,130 |
| 2000-01-14 | 98 | 103 | 97 | 103 | 278,000 | 1,030 |
| 2000-01-13 | 93 | 96 | 91 | 96 | 134,000 | 960 |
| 2000-01-12 | 97 | 97 | 94 | 94 | 81,000 | 940 |
| 2000-01-11 | 98 | 98 | 95 | 97 | 136,000 | 970 |
| 2000-01-07 | 91 | 98 | 90 | 96 | 100,000 | 960 |
| 2000-01-06 | 95 | 96 | 91 | 93 | 114,000 | 930 |
| 2000-01-05 | 91 | 98 | 90 | 95 | 133,000 | 950 |
| 2000-01-04 | 91 | 94 | 91 | 91 | 97,000 | 910 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
