6445 (株)ジャノメ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 59 | 60 | 58 | 58 | 164,000 | 580 |
| 2002-12-27 | 61 | 61 | 59 | 61 | 216,000 | 610 |
| 2002-12-26 | 62 | 62 | 58 | 59 | 263,000 | 590 |
| 2002-12-25 | 63 | 64 | 58 | 59 | 332,000 | 590 |
| 2002-12-24 | 59 | 60 | 57 | 60 | 338,000 | 600 |
| 2002-12-20 | 59 | 60 | 57 | 58 | 310,000 | 580 |
| 2002-12-19 | 56 | 60 | 55 | 60 | 199,000 | 600 |
| 2002-12-18 | 59 | 60 | 58 | 59 | 346,000 | 590 |
| 2002-12-17 | 60 | 61 | 58 | 60 | 342,000 | 600 |
| 2002-12-16 | 63 | 63 | 59 | 60 | 188,000 | 600 |
| 2002-12-13 | 63 | 63 | 61 | 62 | 273,000 | 620 |
| 2002-12-12 | 63 | 63 | 61 | 63 | 106,000 | 630 |
| 2002-12-11 | 64 | 65 | 58 | 62 | 269,000 | 620 |
| 2002-12-10 | 64 | 65 | 63 | 64 | 150,000 | 640 |
| 2002-12-09 | 67 | 67 | 65 | 66 | 122,000 | 660 |
| 2002-12-06 | 68 | 70 | 66 | 67 | 821,000 | 670 |
| 2002-12-05 | 65 | 66 | 63 | 65 | 290,000 | 650 |
| 2002-12-04 | 67 | 68 | 66 | 68 | 200,000 | 680 |
| 2002-12-03 | 67 | 69 | 67 | 68 | 246,000 | 680 |
| 2002-12-02 | 67 | 67 | 66 | 66 | 102,000 | 660 |
| 2002-11-29 | 68 | 68 | 66 | 66 | 138,000 | 660 |
| 2002-11-28 | 67 | 68 | 66 | 67 | 130,000 | 670 |
| 2002-11-27 | 66 | 69 | 66 | 67 | 124,000 | 670 |
| 2002-11-26 | 69 | 69 | 67 | 69 | 277,000 | 690 |
| 2002-11-25 | 68 | 68 | 66 | 67 | 293,000 | 670 |
| 2002-11-22 | 66 | 66 | 63 | 65 | 497,000 | 650 |
| 2002-11-21 | 61 | 65 | 60 | 64 | 146,000 | 640 |
| 2002-11-20 | 57 | 62 | 57 | 60 | 196,000 | 600 |
| 2002-11-19 | 57 | 59 | 54 | 59 | 550,000 | 590 |
| 2002-11-18 | 62 | 63 | 56 | 58 | 448,000 | 580 |
| 2002-11-15 | 64 | 65 | 63 | 64 | 194,000 | 640 |
| 2002-11-14 | 67 | 69 | 60 | 63 | 366,000 | 630 |
| 2002-11-13 | 70 | 70 | 67 | 69 | 188,000 | 690 |
| 2002-11-12 | 68 | 69 | 67 | 69 | 253,000 | 690 |
| 2002-11-11 | 70 | 70 | 67 | 69 | 365,000 | 690 |
| 2002-11-08 | 71 | 72 | 70 | 71 | 258,000 | 710 |
| 2002-11-07 | 74 | 74 | 70 | 73 | 634,000 | 730 |
| 2002-11-06 | 70 | 79 | 70 | 75 | 1,393,000 | 750 |
| 2002-11-05 | 67 | 69 | 67 | 69 | 131,000 | 690 |
| 2002-11-01 | 66 | 68 | 65 | 68 | 183,000 | 680 |
| 2002-10-31 | 69 | 69 | 66 | 66 | 120,000 | 660 |
| 2002-10-30 | 66 | 69 | 66 | 67 | 256,000 | 670 |
| 2002-10-29 | 67 | 68 | 66 | 67 | 97,000 | 670 |
| 2002-10-28 | 69 | 69 | 66 | 68 | 170,000 | 680 |
| 2002-10-25 | 67 | 67 | 64 | 66 | 282,000 | 660 |
| 2002-10-24 | 69 | 69 | 66 | 67 | 882,000 | 670 |
| 2002-10-23 | 60 | 73 | 60 | 69 | 1,315,000 | 690 |
| 2002-10-22 | 64 | 64 | 60 | 60 | 114,000 | 600 |
| 2002-10-21 | 63 | 65 | 63 | 64 | 264,000 | 640 |
| 2002-10-18 | 63 | 65 | 63 | 64 | 115,000 | 640 |
| 2002-10-17 | 64 | 65 | 61 | 62 | 243,000 | 620 |
| 2002-10-16 | 65 | 66 | 64 | 65 | 287,000 | 650 |
| 2002-10-15 | 64 | 64 | 62 | 63 | 205,000 | 630 |
| 2002-10-11 | 60 | 61 | 59 | 60 | 273,000 | 600 |
| 2002-10-10 | 56 | 59 | 55 | 59 | 444,000 | 590 |
| 2002-10-09 | 61 | 62 | 56 | 58 | 404,000 | 580 |
| 2002-10-08 | 52 | 58 | 52 | 58 | 675,000 | 580 |
| 2002-10-07 | 66 | 66 | 56 | 56 | 660,000 | 560 |
| 2002-10-04 | 67 | 68 | 66 | 67 | 292,000 | 670 |
| 2002-10-03 | 70 | 71 | 68 | 69 | 286,000 | 690 |
| 2002-10-02 | 75 | 76 | 71 | 71 | 192,000 | 710 |
| 2002-10-01 | 72 | 77 | 72 | 75 | 414,000 | 750 |
| 2002-09-30 | 74 | 74 | 73 | 74 | 87,000 | 740 |
| 2002-09-27 | 75 | 76 | 74 | 75 | 169,000 | 750 |
| 2002-09-26 | 74 | 74 | 73 | 74 | 138,000 | 740 |
| 2002-09-25 | 74 | 74 | 71 | 72 | 140,000 | 720 |
| 2002-09-24 | 72 | 73 | 70 | 73 | 268,000 | 730 |
| 2002-09-20 | 75 | 75 | 71 | 72 | 393,000 | 720 |
| 2002-09-19 | 77 | 80 | 75 | 76 | 366,000 | 760 |
| 2002-09-18 | 76 | 76 | 74 | 75 | 142,000 | 750 |
| 2002-09-17 | 73 | 77 | 73 | 76 | 274,000 | 760 |
| 2002-09-13 | 70 | 73 | 70 | 73 | 389,000 | 730 |
| 2002-09-12 | 75 | 76 | 73 | 74 | 250,000 | 740 |
| 2002-09-11 | 72 | 75 | 72 | 75 | 231,000 | 750 |
| 2002-09-10 | 70 | 74 | 69 | 72 | 545,000 | 720 |
| 2002-09-09 | 68 | 71 | 68 | 70 | 471,000 | 700 |
| 2002-09-06 | 67 | 67 | 65 | 67 | 566,000 | 670 |
| 2002-09-05 | 67 | 70 | 67 | 68 | 411,000 | 680 |
| 2002-09-04 | 64 | 69 | 64 | 66 | 974,000 | 660 |
| 2002-09-03 | 74 | 74 | 70 | 72 | 420,000 | 720 |
| 2002-09-02 | 76 | 76 | 74 | 74 | 237,000 | 740 |
| 2002-08-30 | 77 | 78 | 76 | 76 | 183,000 | 760 |
| 2002-08-29 | 78 | 79 | 77 | 77 | 252,000 | 770 |
| 2002-08-28 | 79 | 80 | 78 | 80 | 238,000 | 800 |
| 2002-08-27 | 80 | 81 | 79 | 80 | 262,000 | 800 |
| 2002-08-26 | 80 | 81 | 79 | 80 | 445,000 | 800 |
| 2002-08-23 | 81 | 82 | 79 | 79 | 327,000 | 790 |
| 2002-08-22 | 79 | 80 | 78 | 80 | 277,000 | 800 |
| 2002-08-21 | 80 | 81 | 78 | 80 | 340,000 | 800 |
| 2002-08-20 | 81 | 82 | 80 | 81 | 384,000 | 810 |
| 2002-08-19 | 81 | 82 | 80 | 80 | 247,000 | 800 |
| 2002-08-16 | 82 | 82 | 80 | 82 | 254,000 | 820 |
| 2002-08-15 | 83 | 83 | 80 | 82 | 508,000 | 820 |
| 2002-08-14 | 80 | 81 | 79 | 81 | 427,000 | 810 |
| 2002-08-13 | 83 | 83 | 81 | 81 | 553,000 | 810 |
| 2002-08-12 | 83 | 84 | 82 | 83 | 424,000 | 830 |
| 2002-08-09 | 82 | 83 | 81 | 82 | 661,000 | 820 |
| 2002-08-08 | 86 | 86 | 81 | 81 | 1,388,000 | 810 |
| 2002-08-07 | 87 | 88 | 83 | 85 | 2,378,000 | 850 |
| 2002-08-06 | 86 | 89 | 81 | 85 | 7,437,000 | 850 |
| 2002-08-05 | 74 | 78 | 72 | 76 | 3,236,000 | 760 |
| 2002-08-02 | 82 | 82 | 78 | 79 | 1,559,000 | 790 |
| 2002-08-01 | 88 | 89 | 83 | 83 | 1,315,000 | 830 |
| 2002-07-31 | 91 | 91 | 88 | 89 | 745,000 | 890 |
| 2002-07-30 | 93 | 94 | 91 | 91 | 810,000 | 910 |
| 2002-07-29 | 92 | 93 | 89 | 92 | 968,000 | 920 |
| 2002-07-26 | 94 | 94 | 90 | 91 | 854,000 | 910 |
| 2002-07-25 | 100 | 100 | 92 | 93 | 1,646,000 | 930 |
| 2002-07-24 | 95 | 97 | 93 | 95 | 1,870,000 | 950 |
| 2002-07-23 | 94 | 96 | 92 | 95 | 1,222,000 | 950 |
| 2002-07-22 | 93 | 96 | 91 | 96 | 1,417,000 | 960 |
| 2002-07-19 | 97 | 98 | 95 | 98 | 1,271,000 | 980 |
| 2002-07-18 | 99 | 101 | 97 | 100 | 2,326,000 | 1,000 |
| 2002-07-17 | 103 | 103 | 92 | 98 | 6,224,000 | 980 |
| 2002-07-16 | 108 | 109 | 102 | 104 | 5,756,000 | 1,040 |
| 2002-07-15 | 107 | 112 | 106 | 106 | 4,417,000 | 1,060 |
| 2002-07-12 | 111 | 112 | 108 | 108 | 3,593,000 | 1,080 |
| 2002-07-11 | 110 | 112 | 108 | 111 | 5,784,000 | 1,110 |
| 2002-07-10 | 115 | 116 | 111 | 112 | 11,375,000 | 1,120 |
| 2002-07-09 | 105 | 117 | 105 | 117 | 12,381,000 | 1,170 |
| 2002-07-08 | 109 | 109 | 104 | 105 | 3,088,000 | 1,050 |
| 2002-07-05 | 111 | 111 | 107 | 108 | 3,197,000 | 1,080 |
| 2002-07-04 | 112 | 113 | 107 | 108 | 4,146,000 | 1,080 |
| 2002-07-03 | 105 | 113 | 104 | 109 | 6,188,000 | 1,090 |
| 2002-07-02 | 109 | 112 | 104 | 106 | 10,938,000 | 1,060 |
| 2002-07-01 | 104 | 111 | 103 | 111 | 6,970,000 | 1,110 |
| 2002-06-28 | 96 | 107 | 95 | 106 | 8,349,000 | 1,060 |
| 2002-06-27 | 94 | 95 | 93 | 94 | 440,000 | 940 |
| 2002-06-26 | 95 | 96 | 93 | 93 | 697,000 | 930 |
| 2002-06-25 | 94 | 97 | 94 | 96 | 707,000 | 960 |
| 2002-06-24 | 91 | 95 | 90 | 93 | 990,000 | 930 |
| 2002-06-21 | 93 | 94 | 91 | 93 | 866,000 | 930 |
| 2002-06-20 | 92 | 96 | 91 | 95 | 913,000 | 950 |
| 2002-06-19 | 97 | 99 | 93 | 94 | 1,799,000 | 940 |
| 2002-06-18 | 94 | 97 | 92 | 97 | 796,000 | 970 |
| 2002-06-17 | 94 | 94 | 92 | 92 | 572,000 | 920 |
| 2002-06-14 | 96 | 96 | 90 | 94 | 1,103,000 | 940 |
| 2002-06-13 | 93 | 93 | 90 | 93 | 478,000 | 930 |
| 2002-06-12 | 93 | 95 | 92 | 93 | 185,000 | 930 |
| 2002-06-11 | 97 | 97 | 94 | 95 | 463,000 | 950 |
| 2002-06-10 | 96 | 98 | 95 | 95 | 474,000 | 950 |
| 2002-06-07 | 95 | 95 | 93 | 95 | 684,000 | 950 |
| 2002-06-06 | 95 | 101 | 95 | 97 | 2,885,000 | 970 |
| 2002-06-05 | 91 | 97 | 91 | 92 | 1,163,000 | 920 |
| 2002-06-04 | 90 | 91 | 89 | 89 | 259,000 | 890 |
| 2002-06-03 | 89 | 91 | 89 | 90 | 460,000 | 900 |
| 2002-05-31 | 91 | 91 | 89 | 89 | 309,000 | 890 |
| 2002-05-30 | 93 | 94 | 91 | 91 | 336,000 | 910 |
| 2002-05-29 | 91 | 94 | 90 | 94 | 726,000 | 940 |
| 2002-05-28 | 96 | 97 | 92 | 92 | 806,000 | 920 |
| 2002-05-27 | 98 | 98 | 95 | 96 | 1,436,000 | 960 |
| 2002-05-24 | 91 | 96 | 91 | 96 | 2,300,000 | 960 |
| 2002-05-23 | 92 | 92 | 89 | 89 | 1,097,000 | 890 |
| 2002-05-22 | 89 | 95 | 86 | 89 | 4,369,000 | 890 |
| 2002-05-21 | 85 | 87 | 84 | 87 | 636,000 | 870 |
| 2002-05-20 | 83 | 85 | 82 | 85 | 804,000 | 850 |
| 2002-05-17 | 79 | 80 | 79 | 79 | 121,000 | 790 |
| 2002-05-16 | 77 | 79 | 77 | 78 | 183,000 | 780 |
| 2002-05-15 | 77 | 78 | 77 | 77 | 77,000 | 770 |
| 2002-05-14 | 78 | 78 | 76 | 76 | 207,000 | 760 |
| 2002-05-13 | 80 | 80 | 77 | 77 | 183,000 | 770 |
| 2002-05-10 | 77 | 80 | 77 | 78 | 159,000 | 780 |
| 2002-05-09 | 78 | 79 | 77 | 78 | 117,000 | 780 |
| 2002-05-08 | 78 | 80 | 77 | 77 | 104,000 | 770 |
| 2002-05-07 | 78 | 79 | 78 | 78 | 178,000 | 780 |
| 2002-05-02 | 82 | 82 | 79 | 79 | 231,000 | 790 |
| 2002-05-01 | 82 | 83 | 81 | 82 | 123,000 | 820 |
| 2002-04-30 | 83 | 84 | 81 | 81 | 302,000 | 810 |
| 2002-04-26 | 84 | 85 | 80 | 83 | 732,000 | 830 |
| 2002-04-25 | 85 | 85 | 82 | 83 | 280,000 | 830 |
| 2002-04-24 | 83 | 86 | 83 | 84 | 399,000 | 840 |
| 2002-04-23 | 85 | 85 | 82 | 83 | 296,000 | 830 |
| 2002-04-22 | 79 | 85 | 79 | 85 | 597,000 | 850 |
| 2002-04-19 | 78 | 79 | 77 | 79 | 132,000 | 790 |
| 2002-04-18 | 78 | 78 | 77 | 77 | 114,000 | 770 |
| 2002-04-17 | 79 | 79 | 76 | 78 | 134,000 | 780 |
| 2002-04-16 | 77 | 79 | 76 | 78 | 122,000 | 780 |
| 2002-04-15 | 76 | 79 | 75 | 79 | 160,000 | 790 |
| 2002-04-12 | 79 | 79 | 76 | 78 | 172,000 | 780 |
| 2002-04-11 | 80 | 81 | 78 | 78 | 199,000 | 780 |
| 2002-04-10 | 76 | 81 | 76 | 80 | 161,000 | 800 |
| 2002-04-09 | 81 | 82 | 78 | 80 | 228,000 | 800 |
| 2002-04-08 | 82 | 83 | 81 | 81 | 123,000 | 810 |
| 2002-04-05 | 80 | 83 | 80 | 82 | 162,000 | 820 |
| 2002-04-04 | 74 | 80 | 74 | 80 | 209,000 | 800 |
| 2002-04-03 | 71 | 75 | 70 | 74 | 308,000 | 740 |
| 2002-04-02 | 75 | 76 | 72 | 74 | 226,000 | 740 |
| 2002-04-01 | 82 | 82 | 76 | 77 | 172,000 | 770 |
| 2002-03-29 | 82 | 83 | 80 | 80 | 125,000 | 800 |
| 2002-03-28 | 81 | 83 | 81 | 83 | 159,000 | 830 |
| 2002-03-27 | 83 | 83 | 81 | 83 | 95,000 | 830 |
| 2002-03-26 | 83 | 83 | 81 | 81 | 255,000 | 810 |
| 2002-03-25 | 87 | 87 | 83 | 83 | 355,000 | 830 |
| 2002-03-22 | 88 | 88 | 86 | 87 | 315,000 | 870 |
| 2002-03-20 | 91 | 91 | 88 | 88 | 392,000 | 880 |
| 2002-03-19 | 89 | 92 | 86 | 90 | 793,000 | 900 |
| 2002-03-18 | 89 | 90 | 86 | 86 | 716,000 | 860 |
| 2002-03-15 | 85 | 89 | 85 | 87 | 588,000 | 870 |
| 2002-03-14 | 89 | 89 | 85 | 85 | 1,067,000 | 850 |
| 2002-03-13 | 83 | 90 | 83 | 88 | 2,530,000 | 880 |
| 2002-03-12 | 80 | 83 | 79 | 80 | 426,000 | 800 |
| 2002-03-11 | 80 | 82 | 77 | 80 | 265,000 | 800 |
| 2002-03-08 | 83 | 84 | 80 | 80 | 550,000 | 800 |
| 2002-03-07 | 84 | 86 | 82 | 83 | 1,011,000 | 830 |
| 2002-03-06 | 78 | 85 | 77 | 85 | 955,000 | 850 |
| 2002-03-05 | 75 | 78 | 75 | 76 | 429,000 | 760 |
| 2002-03-04 | 76 | 76 | 74 | 75 | 281,000 | 750 |
| 2002-03-01 | 73 | 74 | 71 | 74 | 229,000 | 740 |
| 2002-02-28 | 74 | 76 | 73 | 73 | 355,000 | 730 |
| 2002-02-27 | 72 | 74 | 70 | 74 | 311,000 | 740 |
| 2002-02-26 | 70 | 76 | 70 | 72 | 740,000 | 720 |
| 2002-02-25 | 68 | 69 | 67 | 68 | 192,000 | 680 |
| 2002-02-22 | 66 | 67 | 65 | 67 | 110,000 | 670 |
| 2002-02-21 | 65 | 66 | 65 | 65 | 60,000 | 650 |
| 2002-02-20 | 63 | 65 | 63 | 65 | 78,000 | 650 |
| 2002-02-19 | 65 | 65 | 63 | 65 | 118,000 | 650 |
| 2002-02-18 | 63 | 65 | 63 | 64 | 103,000 | 640 |
| 2002-02-15 | 63 | 66 | 63 | 65 | 112,000 | 650 |
| 2002-02-14 | 67 | 68 | 65 | 65 | 311,000 | 650 |
| 2002-02-13 | 64 | 66 | 64 | 65 | 277,000 | 650 |
| 2002-02-12 | 63 | 64 | 62 | 64 | 141,000 | 640 |
| 2002-02-08 | 63 | 63 | 61 | 61 | 189,000 | 610 |
| 2002-02-07 | 62 | 63 | 61 | 61 | 97,000 | 610 |
| 2002-02-06 | 61 | 62 | 60 | 62 | 254,000 | 620 |
| 2002-02-05 | 62 | 64 | 60 | 61 | 332,000 | 610 |
| 2002-02-04 | 65 | 65 | 61 | 64 | 248,000 | 640 |
| 2002-02-01 | 68 | 68 | 62 | 65 | 1,082,000 | 650 |
| 2002-01-31 | 61 | 71 | 60 | 69 | 712,000 | 690 |
| 2002-01-30 | 61 | 62 | 61 | 62 | 118,000 | 620 |
| 2002-01-29 | 64 | 65 | 61 | 63 | 80,000 | 630 |
| 2002-01-28 | 64 | 64 | 61 | 64 | 207,000 | 640 |
| 2002-01-25 | 64 | 66 | 60 | 60 | 608,000 | 600 |
| 2002-01-24 | 60 | 67 | 60 | 63 | 1,010,000 | 630 |
| 2002-01-23 | 58 | 60 | 57 | 59 | 169,000 | 590 |
| 2002-01-22 | 60 | 62 | 59 | 59 | 198,000 | 590 |
| 2002-01-21 | 60 | 61 | 59 | 59 | 190,000 | 590 |
| 2002-01-18 | 58 | 62 | 58 | 62 | 179,000 | 620 |
| 2002-01-17 | 58 | 60 | 57 | 60 | 120,000 | 600 |
| 2002-01-16 | 56 | 59 | 56 | 59 | 121,000 | 590 |
| 2002-01-15 | 59 | 59 | 55 | 55 | 336,000 | 550 |
| 2002-01-11 | 62 | 64 | 60 | 60 | 233,000 | 600 |
| 2002-01-10 | 65 | 65 | 63 | 63 | 134,000 | 630 |
| 2002-01-09 | 61 | 67 | 61 | 65 | 224,000 | 650 |
| 2002-01-08 | 70 | 70 | 64 | 65 | 826,000 | 650 |
| 2002-01-07 | 60 | 70 | 60 | 69 | 771,000 | 690 |
| 2002-01-04 | 55 | 61 | 52 | 58 | 144,000 | 580 |
分割・併合履歴 ： [2015-09-28]1株→0.1株