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
2001-12-2853545254167,000540
2001-12-2753545151307,000510
2001-12-2654545153179,000530
2001-12-2555555052278,000520
2001-12-2152525052147,000520
2001-12-2048534652314,000520
2001-12-1946474147505,000470
2001-12-1851524649450,000490
2001-12-1754545051335,000510
2001-12-1458595556422,000560
2001-12-135960585996,000590
2001-12-1259605860263,000600
2001-12-1160615959138,000590
2001-12-1064645960238,000600
2001-12-0764676061975,000610
2001-12-0659635959319,000590
2001-12-0562635960146,000600
2001-12-0459625862365,000620
2001-12-0367675559766,000590
2001-11-3068716768161,000680
2001-11-2969716771340,000710
2001-11-2875757374140,000740
2001-11-277879787863,000780
2001-11-2679797879176,000790
2001-11-2278787578219,000780
2001-11-2173767374177,000740
2001-11-207576737378,000730
2001-11-197677737461,000740
2001-11-1675767376131,000760
2001-11-1573767275225,000750
2001-11-1474757272199,000720
2001-11-1373747174132,000740
2001-11-1275777375187,000750
2001-11-0977777575213,000750
2001-11-0881817577568,000770
2001-11-0780817981276,000810
2001-11-0677807680238,000800
2001-11-0576777577251,000770
2001-11-0277797576328,000760
2001-11-0180807678646,000780
2001-10-3180807979260,000790
2001-10-3081818081278,000810
2001-10-2983838182212,000820
2001-10-2683848080635,000800
2001-10-2585858384377,000840
2001-10-2485858283212,000830
2001-10-2382838083323,000830
2001-10-2281838182228,000820
2001-10-1986868183689,000830
2001-10-18808879882,189,000880
2001-10-1780807980177,000800
2001-10-1680807980106,000800
2001-10-1580807979121,000790
2001-10-1280807880158,000800
2001-10-1179807880118,000800
2001-10-1080807678113,000780
2001-10-0980807879112,000790
2001-10-0580807979191,000790
2001-10-0481827980650,000800
2001-10-0380828081280,000810
2001-10-0280827979176,000790
2001-10-0180807880143,000800
2001-09-2880807880209,000800
2001-09-278080787844,000780
2001-09-268181788196,000810
2001-09-2582837878224,000780
2001-09-2176817678207,000780
2001-09-2082838082143,000820
2001-09-198384828248,000820
2001-09-1880838080112,000800
2001-09-1784847983207,000830
2001-09-1488888488189,000880
2001-09-1377837683251,000830
2001-09-1283847575535,000750
2001-09-1185888588104,000880
2001-09-1087888687123,000870
2001-09-079191899197,000910
2001-09-0692929092129,000920
2001-09-0593939090105,000900
2001-09-0490948993194,000930
2001-09-03991009192161,000920
2001-08-311001029898159,000980
2001-08-30105105101104132,0001,040
2001-08-29107108106107144,0001,070
2001-08-28107110106109150,0001,090
2001-08-27105109105106218,0001,060
2001-08-24105105102104148,0001,040
2001-08-23101103101102170,0001,020
2001-08-2210010210010074,0001,000
2001-08-2110110110010126,0001,010
2001-08-2010010310010053,0001,000
2001-08-17102103100103110,0001,030
2001-08-16104104100101122,0001,010
2001-08-1510010510010490,0001,040
2001-08-1410510510110192,0001,010
2001-08-13106106100103160,0001,030
2001-08-10101105101105106,0001,050
2001-08-0910310310210271,0001,020
2001-08-08103104102104100,0001,040
2001-08-07101104101103129,0001,030
2001-08-0610010310010357,0001,030
2001-08-03104106100100221,0001,000
2001-08-02107107103107346,0001,070
2001-08-01100100979895,000980
2001-07-311001009397144,000970
2001-07-301021029595110,000950
2001-07-279810296102153,0001,020
2001-07-269898959698,000960
2001-07-2594959293144,000930
2001-07-2488938792288,000920
2001-07-2399999393272,000930
2001-07-1998999699133,000990
2001-07-1810310398101214,0001,010
2001-07-17103105100103282,0001,030
2001-07-16107107104104132,0001,040
2001-07-13106108105106224,0001,060
2001-07-12110111106109191,0001,090
2001-07-11111111110111119,0001,110
2001-07-10111113111113131,0001,130
2001-07-09111114110111165,0001,110
2001-07-06120120113115487,0001,150
2001-07-05111114110112177,0001,120
2001-07-04115115112113219,0001,130
2001-07-03119119115115137,0001,150
2001-07-02121121117119164,0001,190
2001-06-29117120116119266,0001,190
2001-06-28121121117118215,0001,180
2001-06-27122127121122754,0001,220
2001-06-26117122117121304,0001,210
2001-06-25120120117117232,0001,170
2001-06-22114119114119250,0001,190
2001-06-21114115113114196,0001,140
2001-06-20114114113113143,0001,130
2001-06-19115116112115132,0001,150
2001-06-18117117111115184,0001,150
2001-06-15113115112115175,0001,150
2001-06-14122124116117306,0001,170
2001-06-13121126121121446,0001,210
2001-06-121221311211222,331,0001,220
2001-06-11117123117121724,0001,210
2001-06-08112117112117413,0001,170
2001-06-07110113110113119,0001,130
2001-06-06110113110110114,0001,100
2001-06-05113116110112107,0001,120
2001-06-04110114110114164,0001,140
2001-06-01111113110112158,0001,120
2001-05-31110113110113227,0001,130
2001-05-30113114109113277,0001,130
2001-05-29117118114114136,0001,140
2001-05-28115118115118132,0001,180
2001-05-25124124117117575,0001,170
2001-05-241261281221221,753,0001,220
2001-05-23110123110121690,0001,210
2001-05-22112113110110182,0001,100
2001-05-21107112107110144,0001,100
2001-05-18115117112112371,0001,120
2001-05-17120120115115201,0001,150
2001-05-16116118115116206,0001,160
2001-05-15117119115119193,0001,190
2001-05-14121121116117262,0001,170
2001-05-11119123118118137,0001,180
2001-05-10122124119122463,0001,220
2001-05-09117122114121296,0001,210
2001-05-08123126116117949,0001,170
2001-05-07133135125127765,0001,270
2001-05-021351381261301,950,0001,300
2001-05-011171361161332,506,0001,330
2001-04-271151191131141,006,0001,140
2001-04-261141281141203,395,0001,200
2001-04-25112113109110516,0001,100
2001-04-24106110105110147,0001,100
2001-04-23107109106107147,0001,070
2001-04-20111112107109172,0001,090
2001-04-19114114109112321,0001,120
2001-04-18111114110112225,0001,120
2001-04-17115115109110611,0001,100
2001-04-16110115110114438,0001,140
2001-04-13105110105108231,0001,080
2001-04-12108110105107332,0001,070
2001-04-11111114109109716,0001,090
2001-04-101021171001091,605,0001,090
2001-04-091021029898295,000980
2001-04-061101101011021,081,0001,020
2001-04-0599117991082,775,0001,080
2001-04-0497999497396,000970
2001-04-03921009199646,000990
2001-04-0293939092120,000920
2001-03-3091928990139,000900
2001-03-2995969093329,000930
2001-03-281001019597820,000970
2001-03-2793999097912,000970
2001-03-2690928792377,000920
2001-03-2389898587141,000870
2001-03-2285878587161,000870
2001-03-2182858085130,000850
2001-03-198084808177,000810
2001-03-1679837881133,000810
2001-03-1582827880141,000800
2001-03-1484848283143,000830
2001-03-1384848284130,000840
2001-03-128688868765,000870
2001-03-0989908689224,000890
2001-03-088587858740,000870
2001-03-078687848573,000850
2001-03-068587858695,000860
2001-03-058586858687,000860
2001-03-0288908585136,000850
2001-03-0187898789148,000890
2001-02-2889898789199,000890
2001-02-2791918989239,000890
2001-02-2690928990420,000900
2001-02-2387878587125,000870
2001-02-2285878385118,000850
2001-02-218687858652,000860
2001-02-208688868657,000860
2001-02-198587858756,000870
2001-02-1692928686210,000860
2001-02-1588938792325,000920
2001-02-1488898788103,000880
2001-02-1386878587103,000870
2001-02-098585838571,000850
2001-02-088485838539,000850
2001-02-078485838355,000830
2001-02-068586838375,000830
2001-02-058687838489,000840
2001-02-028788868873,000880
2001-02-018888868893,000880
2001-01-3188888688206,000880
2001-01-3090948586574,000860
2001-01-2982878287247,000870
2001-01-268585828275,000820
2001-01-2585858285124,000850
2001-01-248384838390,000830
2001-01-238284828477,000840
2001-01-2285858282187,000820
2001-01-1987878485203,000850
2001-01-1888908587292,000870
2001-01-1710010087881,893,000880
2001-01-16791057898670,000980
2001-01-1580817879142,000790
2001-01-1274767376154,000760
2001-01-1177777376295,000760
2001-01-107878767873,000780
2001-01-097778777885,000780
2001-01-0579797779107,000790
2001-01-0477827778106,000780

分割・併合履歴 : [2015-09-28]1株→0.1株