6445 (株)ジャノメ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 53 | 54 | 52 | 54 | 167,000 | 540 |
| 2001-12-27 | 53 | 54 | 51 | 51 | 307,000 | 510 |
| 2001-12-26 | 54 | 54 | 51 | 53 | 179,000 | 530 |
| 2001-12-25 | 55 | 55 | 50 | 52 | 278,000 | 520 |
| 2001-12-21 | 52 | 52 | 50 | 52 | 147,000 | 520 |
| 2001-12-20 | 48 | 53 | 46 | 52 | 314,000 | 520 |
| 2001-12-19 | 46 | 47 | 41 | 47 | 505,000 | 470 |
| 2001-12-18 | 51 | 52 | 46 | 49 | 450,000 | 490 |
| 2001-12-17 | 54 | 54 | 50 | 51 | 335,000 | 510 |
| 2001-12-14 | 58 | 59 | 55 | 56 | 422,000 | 560 |
| 2001-12-13 | 59 | 60 | 58 | 59 | 96,000 | 590 |
| 2001-12-12 | 59 | 60 | 58 | 60 | 263,000 | 600 |
| 2001-12-11 | 60 | 61 | 59 | 59 | 138,000 | 590 |
| 2001-12-10 | 64 | 64 | 59 | 60 | 238,000 | 600 |
| 2001-12-07 | 64 | 67 | 60 | 61 | 975,000 | 610 |
| 2001-12-06 | 59 | 63 | 59 | 59 | 319,000 | 590 |
| 2001-12-05 | 62 | 63 | 59 | 60 | 146,000 | 600 |
| 2001-12-04 | 59 | 62 | 58 | 62 | 365,000 | 620 |
| 2001-12-03 | 67 | 67 | 55 | 59 | 766,000 | 590 |
| 2001-11-30 | 68 | 71 | 67 | 68 | 161,000 | 680 |
| 2001-11-29 | 69 | 71 | 67 | 71 | 340,000 | 710 |
| 2001-11-28 | 75 | 75 | 73 | 74 | 140,000 | 740 |
| 2001-11-27 | 78 | 79 | 78 | 78 | 63,000 | 780 |
| 2001-11-26 | 79 | 79 | 78 | 79 | 176,000 | 790 |
| 2001-11-22 | 78 | 78 | 75 | 78 | 219,000 | 780 |
| 2001-11-21 | 73 | 76 | 73 | 74 | 177,000 | 740 |
| 2001-11-20 | 75 | 76 | 73 | 73 | 78,000 | 730 |
| 2001-11-19 | 76 | 77 | 73 | 74 | 61,000 | 740 |
| 2001-11-16 | 75 | 76 | 73 | 76 | 131,000 | 760 |
| 2001-11-15 | 73 | 76 | 72 | 75 | 225,000 | 750 |
| 2001-11-14 | 74 | 75 | 72 | 72 | 199,000 | 720 |
| 2001-11-13 | 73 | 74 | 71 | 74 | 132,000 | 740 |
| 2001-11-12 | 75 | 77 | 73 | 75 | 187,000 | 750 |
| 2001-11-09 | 77 | 77 | 75 | 75 | 213,000 | 750 |
| 2001-11-08 | 81 | 81 | 75 | 77 | 568,000 | 770 |
| 2001-11-07 | 80 | 81 | 79 | 81 | 276,000 | 810 |
| 2001-11-06 | 77 | 80 | 76 | 80 | 238,000 | 800 |
| 2001-11-05 | 76 | 77 | 75 | 77 | 251,000 | 770 |
| 2001-11-02 | 77 | 79 | 75 | 76 | 328,000 | 760 |
| 2001-11-01 | 80 | 80 | 76 | 78 | 646,000 | 780 |
| 2001-10-31 | 80 | 80 | 79 | 79 | 260,000 | 790 |
| 2001-10-30 | 81 | 81 | 80 | 81 | 278,000 | 810 |
| 2001-10-29 | 83 | 83 | 81 | 82 | 212,000 | 820 |
| 2001-10-26 | 83 | 84 | 80 | 80 | 635,000 | 800 |
| 2001-10-25 | 85 | 85 | 83 | 84 | 377,000 | 840 |
| 2001-10-24 | 85 | 85 | 82 | 83 | 212,000 | 830 |
| 2001-10-23 | 82 | 83 | 80 | 83 | 323,000 | 830 |
| 2001-10-22 | 81 | 83 | 81 | 82 | 228,000 | 820 |
| 2001-10-19 | 86 | 86 | 81 | 83 | 689,000 | 830 |
| 2001-10-18 | 80 | 88 | 79 | 88 | 2,189,000 | 880 |
| 2001-10-17 | 80 | 80 | 79 | 80 | 177,000 | 800 |
| 2001-10-16 | 80 | 80 | 79 | 80 | 106,000 | 800 |
| 2001-10-15 | 80 | 80 | 79 | 79 | 121,000 | 790 |
| 2001-10-12 | 80 | 80 | 78 | 80 | 158,000 | 800 |
| 2001-10-11 | 79 | 80 | 78 | 80 | 118,000 | 800 |
| 2001-10-10 | 80 | 80 | 76 | 78 | 113,000 | 780 |
| 2001-10-09 | 80 | 80 | 78 | 79 | 112,000 | 790 |
| 2001-10-05 | 80 | 80 | 79 | 79 | 191,000 | 790 |
| 2001-10-04 | 81 | 82 | 79 | 80 | 650,000 | 800 |
| 2001-10-03 | 80 | 82 | 80 | 81 | 280,000 | 810 |
| 2001-10-02 | 80 | 82 | 79 | 79 | 176,000 | 790 |
| 2001-10-01 | 80 | 80 | 78 | 80 | 143,000 | 800 |
| 2001-09-28 | 80 | 80 | 78 | 80 | 209,000 | 800 |
| 2001-09-27 | 80 | 80 | 78 | 78 | 44,000 | 780 |
| 2001-09-26 | 81 | 81 | 78 | 81 | 96,000 | 810 |
| 2001-09-25 | 82 | 83 | 78 | 78 | 224,000 | 780 |
| 2001-09-21 | 76 | 81 | 76 | 78 | 207,000 | 780 |
| 2001-09-20 | 82 | 83 | 80 | 82 | 143,000 | 820 |
| 2001-09-19 | 83 | 84 | 82 | 82 | 48,000 | 820 |
| 2001-09-18 | 80 | 83 | 80 | 80 | 112,000 | 800 |
| 2001-09-17 | 84 | 84 | 79 | 83 | 207,000 | 830 |
| 2001-09-14 | 88 | 88 | 84 | 88 | 189,000 | 880 |
| 2001-09-13 | 77 | 83 | 76 | 83 | 251,000 | 830 |
| 2001-09-12 | 83 | 84 | 75 | 75 | 535,000 | 750 |
| 2001-09-11 | 85 | 88 | 85 | 88 | 104,000 | 880 |
| 2001-09-10 | 87 | 88 | 86 | 87 | 123,000 | 870 |
| 2001-09-07 | 91 | 91 | 89 | 91 | 97,000 | 910 |
| 2001-09-06 | 92 | 92 | 90 | 92 | 129,000 | 920 |
| 2001-09-05 | 93 | 93 | 90 | 90 | 105,000 | 900 |
| 2001-09-04 | 90 | 94 | 89 | 93 | 194,000 | 930 |
| 2001-09-03 | 99 | 100 | 91 | 92 | 161,000 | 920 |
| 2001-08-31 | 100 | 102 | 98 | 98 | 159,000 | 980 |
| 2001-08-30 | 105 | 105 | 101 | 104 | 132,000 | 1,040 |
| 2001-08-29 | 107 | 108 | 106 | 107 | 144,000 | 1,070 |
| 2001-08-28 | 107 | 110 | 106 | 109 | 150,000 | 1,090 |
| 2001-08-27 | 105 | 109 | 105 | 106 | 218,000 | 1,060 |
| 2001-08-24 | 105 | 105 | 102 | 104 | 148,000 | 1,040 |
| 2001-08-23 | 101 | 103 | 101 | 102 | 170,000 | 1,020 |
| 2001-08-22 | 100 | 102 | 100 | 100 | 74,000 | 1,000 |
| 2001-08-21 | 101 | 101 | 100 | 101 | 26,000 | 1,010 |
| 2001-08-20 | 100 | 103 | 100 | 100 | 53,000 | 1,000 |
| 2001-08-17 | 102 | 103 | 100 | 103 | 110,000 | 1,030 |
| 2001-08-16 | 104 | 104 | 100 | 101 | 122,000 | 1,010 |
| 2001-08-15 | 100 | 105 | 100 | 104 | 90,000 | 1,040 |
| 2001-08-14 | 105 | 105 | 101 | 101 | 92,000 | 1,010 |
| 2001-08-13 | 106 | 106 | 100 | 103 | 160,000 | 1,030 |
| 2001-08-10 | 101 | 105 | 101 | 105 | 106,000 | 1,050 |
| 2001-08-09 | 103 | 103 | 102 | 102 | 71,000 | 1,020 |
| 2001-08-08 | 103 | 104 | 102 | 104 | 100,000 | 1,040 |
| 2001-08-07 | 101 | 104 | 101 | 103 | 129,000 | 1,030 |
| 2001-08-06 | 100 | 103 | 100 | 103 | 57,000 | 1,030 |
| 2001-08-03 | 104 | 106 | 100 | 100 | 221,000 | 1,000 |
| 2001-08-02 | 107 | 107 | 103 | 107 | 346,000 | 1,070 |
| 2001-08-01 | 100 | 100 | 97 | 98 | 95,000 | 980 |
| 2001-07-31 | 100 | 100 | 93 | 97 | 144,000 | 970 |
| 2001-07-30 | 102 | 102 | 95 | 95 | 110,000 | 950 |
| 2001-07-27 | 98 | 102 | 96 | 102 | 153,000 | 1,020 |
| 2001-07-26 | 98 | 98 | 95 | 96 | 98,000 | 960 |
| 2001-07-25 | 94 | 95 | 92 | 93 | 144,000 | 930 |
| 2001-07-24 | 88 | 93 | 87 | 92 | 288,000 | 920 |
| 2001-07-23 | 99 | 99 | 93 | 93 | 272,000 | 930 |
| 2001-07-19 | 98 | 99 | 96 | 99 | 133,000 | 990 |
| 2001-07-18 | 103 | 103 | 98 | 101 | 214,000 | 1,010 |
| 2001-07-17 | 103 | 105 | 100 | 103 | 282,000 | 1,030 |
| 2001-07-16 | 107 | 107 | 104 | 104 | 132,000 | 1,040 |
| 2001-07-13 | 106 | 108 | 105 | 106 | 224,000 | 1,060 |
| 2001-07-12 | 110 | 111 | 106 | 109 | 191,000 | 1,090 |
| 2001-07-11 | 111 | 111 | 110 | 111 | 119,000 | 1,110 |
| 2001-07-10 | 111 | 113 | 111 | 113 | 131,000 | 1,130 |
| 2001-07-09 | 111 | 114 | 110 | 111 | 165,000 | 1,110 |
| 2001-07-06 | 120 | 120 | 113 | 115 | 487,000 | 1,150 |
| 2001-07-05 | 111 | 114 | 110 | 112 | 177,000 | 1,120 |
| 2001-07-04 | 115 | 115 | 112 | 113 | 219,000 | 1,130 |
| 2001-07-03 | 119 | 119 | 115 | 115 | 137,000 | 1,150 |
| 2001-07-02 | 121 | 121 | 117 | 119 | 164,000 | 1,190 |
| 2001-06-29 | 117 | 120 | 116 | 119 | 266,000 | 1,190 |
| 2001-06-28 | 121 | 121 | 117 | 118 | 215,000 | 1,180 |
| 2001-06-27 | 122 | 127 | 121 | 122 | 754,000 | 1,220 |
| 2001-06-26 | 117 | 122 | 117 | 121 | 304,000 | 1,210 |
| 2001-06-25 | 120 | 120 | 117 | 117 | 232,000 | 1,170 |
| 2001-06-22 | 114 | 119 | 114 | 119 | 250,000 | 1,190 |
| 2001-06-21 | 114 | 115 | 113 | 114 | 196,000 | 1,140 |
| 2001-06-20 | 114 | 114 | 113 | 113 | 143,000 | 1,130 |
| 2001-06-19 | 115 | 116 | 112 | 115 | 132,000 | 1,150 |
| 2001-06-18 | 117 | 117 | 111 | 115 | 184,000 | 1,150 |
| 2001-06-15 | 113 | 115 | 112 | 115 | 175,000 | 1,150 |
| 2001-06-14 | 122 | 124 | 116 | 117 | 306,000 | 1,170 |
| 2001-06-13 | 121 | 126 | 121 | 121 | 446,000 | 1,210 |
| 2001-06-12 | 122 | 131 | 121 | 122 | 2,331,000 | 1,220 |
| 2001-06-11 | 117 | 123 | 117 | 121 | 724,000 | 1,210 |
| 2001-06-08 | 112 | 117 | 112 | 117 | 413,000 | 1,170 |
| 2001-06-07 | 110 | 113 | 110 | 113 | 119,000 | 1,130 |
| 2001-06-06 | 110 | 113 | 110 | 110 | 114,000 | 1,100 |
| 2001-06-05 | 113 | 116 | 110 | 112 | 107,000 | 1,120 |
| 2001-06-04 | 110 | 114 | 110 | 114 | 164,000 | 1,140 |
| 2001-06-01 | 111 | 113 | 110 | 112 | 158,000 | 1,120 |
| 2001-05-31 | 110 | 113 | 110 | 113 | 227,000 | 1,130 |
| 2001-05-30 | 113 | 114 | 109 | 113 | 277,000 | 1,130 |
| 2001-05-29 | 117 | 118 | 114 | 114 | 136,000 | 1,140 |
| 2001-05-28 | 115 | 118 | 115 | 118 | 132,000 | 1,180 |
| 2001-05-25 | 124 | 124 | 117 | 117 | 575,000 | 1,170 |
| 2001-05-24 | 126 | 128 | 122 | 122 | 1,753,000 | 1,220 |
| 2001-05-23 | 110 | 123 | 110 | 121 | 690,000 | 1,210 |
| 2001-05-22 | 112 | 113 | 110 | 110 | 182,000 | 1,100 |
| 2001-05-21 | 107 | 112 | 107 | 110 | 144,000 | 1,100 |
| 2001-05-18 | 115 | 117 | 112 | 112 | 371,000 | 1,120 |
| 2001-05-17 | 120 | 120 | 115 | 115 | 201,000 | 1,150 |
| 2001-05-16 | 116 | 118 | 115 | 116 | 206,000 | 1,160 |
| 2001-05-15 | 117 | 119 | 115 | 119 | 193,000 | 1,190 |
| 2001-05-14 | 121 | 121 | 116 | 117 | 262,000 | 1,170 |
| 2001-05-11 | 119 | 123 | 118 | 118 | 137,000 | 1,180 |
| 2001-05-10 | 122 | 124 | 119 | 122 | 463,000 | 1,220 |
| 2001-05-09 | 117 | 122 | 114 | 121 | 296,000 | 1,210 |
| 2001-05-08 | 123 | 126 | 116 | 117 | 949,000 | 1,170 |
| 2001-05-07 | 133 | 135 | 125 | 127 | 765,000 | 1,270 |
| 2001-05-02 | 135 | 138 | 126 | 130 | 1,950,000 | 1,300 |
| 2001-05-01 | 117 | 136 | 116 | 133 | 2,506,000 | 1,330 |
| 2001-04-27 | 115 | 119 | 113 | 114 | 1,006,000 | 1,140 |
| 2001-04-26 | 114 | 128 | 114 | 120 | 3,395,000 | 1,200 |
| 2001-04-25 | 112 | 113 | 109 | 110 | 516,000 | 1,100 |
| 2001-04-24 | 106 | 110 | 105 | 110 | 147,000 | 1,100 |
| 2001-04-23 | 107 | 109 | 106 | 107 | 147,000 | 1,070 |
| 2001-04-20 | 111 | 112 | 107 | 109 | 172,000 | 1,090 |
| 2001-04-19 | 114 | 114 | 109 | 112 | 321,000 | 1,120 |
| 2001-04-18 | 111 | 114 | 110 | 112 | 225,000 | 1,120 |
| 2001-04-17 | 115 | 115 | 109 | 110 | 611,000 | 1,100 |
| 2001-04-16 | 110 | 115 | 110 | 114 | 438,000 | 1,140 |
| 2001-04-13 | 105 | 110 | 105 | 108 | 231,000 | 1,080 |
| 2001-04-12 | 108 | 110 | 105 | 107 | 332,000 | 1,070 |
| 2001-04-11 | 111 | 114 | 109 | 109 | 716,000 | 1,090 |
| 2001-04-10 | 102 | 117 | 100 | 109 | 1,605,000 | 1,090 |
| 2001-04-09 | 102 | 102 | 98 | 98 | 295,000 | 980 |
| 2001-04-06 | 110 | 110 | 101 | 102 | 1,081,000 | 1,020 |
| 2001-04-05 | 99 | 117 | 99 | 108 | 2,775,000 | 1,080 |
| 2001-04-04 | 97 | 99 | 94 | 97 | 396,000 | 970 |
| 2001-04-03 | 92 | 100 | 91 | 99 | 646,000 | 990 |
| 2001-04-02 | 93 | 93 | 90 | 92 | 120,000 | 920 |
| 2001-03-30 | 91 | 92 | 89 | 90 | 139,000 | 900 |
| 2001-03-29 | 95 | 96 | 90 | 93 | 329,000 | 930 |
| 2001-03-28 | 100 | 101 | 95 | 97 | 820,000 | 970 |
| 2001-03-27 | 93 | 99 | 90 | 97 | 912,000 | 970 |
| 2001-03-26 | 90 | 92 | 87 | 92 | 377,000 | 920 |
| 2001-03-23 | 89 | 89 | 85 | 87 | 141,000 | 870 |
| 2001-03-22 | 85 | 87 | 85 | 87 | 161,000 | 870 |
| 2001-03-21 | 82 | 85 | 80 | 85 | 130,000 | 850 |
| 2001-03-19 | 80 | 84 | 80 | 81 | 77,000 | 810 |
| 2001-03-16 | 79 | 83 | 78 | 81 | 133,000 | 810 |
| 2001-03-15 | 82 | 82 | 78 | 80 | 141,000 | 800 |
| 2001-03-14 | 84 | 84 | 82 | 83 | 143,000 | 830 |
| 2001-03-13 | 84 | 84 | 82 | 84 | 130,000 | 840 |
| 2001-03-12 | 86 | 88 | 86 | 87 | 65,000 | 870 |
| 2001-03-09 | 89 | 90 | 86 | 89 | 224,000 | 890 |
| 2001-03-08 | 85 | 87 | 85 | 87 | 40,000 | 870 |
| 2001-03-07 | 86 | 87 | 84 | 85 | 73,000 | 850 |
| 2001-03-06 | 85 | 87 | 85 | 86 | 95,000 | 860 |
| 2001-03-05 | 85 | 86 | 85 | 86 | 87,000 | 860 |
| 2001-03-02 | 88 | 90 | 85 | 85 | 136,000 | 850 |
| 2001-03-01 | 87 | 89 | 87 | 89 | 148,000 | 890 |
| 2001-02-28 | 89 | 89 | 87 | 89 | 199,000 | 890 |
| 2001-02-27 | 91 | 91 | 89 | 89 | 239,000 | 890 |
| 2001-02-26 | 90 | 92 | 89 | 90 | 420,000 | 900 |
| 2001-02-23 | 87 | 87 | 85 | 87 | 125,000 | 870 |
| 2001-02-22 | 85 | 87 | 83 | 85 | 118,000 | 850 |
| 2001-02-21 | 86 | 87 | 85 | 86 | 52,000 | 860 |
| 2001-02-20 | 86 | 88 | 86 | 86 | 57,000 | 860 |
| 2001-02-19 | 85 | 87 | 85 | 87 | 56,000 | 870 |
| 2001-02-16 | 92 | 92 | 86 | 86 | 210,000 | 860 |
| 2001-02-15 | 88 | 93 | 87 | 92 | 325,000 | 920 |
| 2001-02-14 | 88 | 89 | 87 | 88 | 103,000 | 880 |
| 2001-02-13 | 86 | 87 | 85 | 87 | 103,000 | 870 |
| 2001-02-09 | 85 | 85 | 83 | 85 | 71,000 | 850 |
| 2001-02-08 | 84 | 85 | 83 | 85 | 39,000 | 850 |
| 2001-02-07 | 84 | 85 | 83 | 83 | 55,000 | 830 |
| 2001-02-06 | 85 | 86 | 83 | 83 | 75,000 | 830 |
| 2001-02-05 | 86 | 87 | 83 | 84 | 89,000 | 840 |
| 2001-02-02 | 87 | 88 | 86 | 88 | 73,000 | 880 |
| 2001-02-01 | 88 | 88 | 86 | 88 | 93,000 | 880 |
| 2001-01-31 | 88 | 88 | 86 | 88 | 206,000 | 880 |
| 2001-01-30 | 90 | 94 | 85 | 86 | 574,000 | 860 |
| 2001-01-29 | 82 | 87 | 82 | 87 | 247,000 | 870 |
| 2001-01-26 | 85 | 85 | 82 | 82 | 75,000 | 820 |
| 2001-01-25 | 85 | 85 | 82 | 85 | 124,000 | 850 |
| 2001-01-24 | 83 | 84 | 83 | 83 | 90,000 | 830 |
| 2001-01-23 | 82 | 84 | 82 | 84 | 77,000 | 840 |
| 2001-01-22 | 85 | 85 | 82 | 82 | 187,000 | 820 |
| 2001-01-19 | 87 | 87 | 84 | 85 | 203,000 | 850 |
| 2001-01-18 | 88 | 90 | 85 | 87 | 292,000 | 870 |
| 2001-01-17 | 100 | 100 | 87 | 88 | 1,893,000 | 880 |
| 2001-01-16 | 79 | 105 | 78 | 98 | 670,000 | 980 |
| 2001-01-15 | 80 | 81 | 78 | 79 | 142,000 | 790 |
| 2001-01-12 | 74 | 76 | 73 | 76 | 154,000 | 760 |
| 2001-01-11 | 77 | 77 | 73 | 76 | 295,000 | 760 |
| 2001-01-10 | 78 | 78 | 76 | 78 | 73,000 | 780 |
| 2001-01-09 | 77 | 78 | 77 | 78 | 85,000 | 780 |
| 2001-01-05 | 79 | 79 | 77 | 79 | 107,000 | 790 |
| 2001-01-04 | 77 | 82 | 77 | 78 | 106,000 | 780 |
分割・併合履歴 ： [2015-09-28]1株→0.1株