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
2002-12-3059605858164,000580
2002-12-2761615961216,000610
2002-12-2662625859263,000590
2002-12-2563645859332,000590
2002-12-2459605760338,000600
2002-12-2059605758310,000580
2002-12-1956605560199,000600
2002-12-1859605859346,000590
2002-12-1760615860342,000600
2002-12-1663635960188,000600
2002-12-1363636162273,000620
2002-12-1263636163106,000630
2002-12-1164655862269,000620
2002-12-1064656364150,000640
2002-12-0967676566122,000660
2002-12-0668706667821,000670
2002-12-0565666365290,000650
2002-12-0467686668200,000680
2002-12-0367696768246,000680
2002-12-0267676666102,000660
2002-11-2968686666138,000660
2002-11-2867686667130,000670
2002-11-2766696667124,000670
2002-11-2669696769277,000690
2002-11-2568686667293,000670
2002-11-2266666365497,000650
2002-11-2161656064146,000640
2002-11-2057625760196,000600
2002-11-1957595459550,000590
2002-11-1862635658448,000580
2002-11-1564656364194,000640
2002-11-1467696063366,000630
2002-11-1370706769188,000690
2002-11-1268696769253,000690
2002-11-1170706769365,000690
2002-11-0871727071258,000710
2002-11-0774747073634,000730
2002-11-06707970751,393,000750
2002-11-0567696769131,000690
2002-11-0166686568183,000680
2002-10-3169696666120,000660
2002-10-3066696667256,000670
2002-10-296768666797,000670
2002-10-2869696668170,000680
2002-10-2567676466282,000660
2002-10-2469696667882,000670
2002-10-23607360691,315,000690
2002-10-2264646060114,000600
2002-10-2163656364264,000640
2002-10-1863656364115,000640
2002-10-1764656162243,000620
2002-10-1665666465287,000650
2002-10-1564646263205,000630
2002-10-1160615960273,000600
2002-10-1056595559444,000590
2002-10-0961625658404,000580
2002-10-0852585258675,000580
2002-10-0766665656660,000560
2002-10-0467686667292,000670
2002-10-0370716869286,000690
2002-10-0275767171192,000710
2002-10-0172777275414,000750
2002-09-307474737487,000740
2002-09-2775767475169,000750
2002-09-2674747374138,000740
2002-09-2574747172140,000720
2002-09-2472737073268,000730
2002-09-2075757172393,000720
2002-09-1977807576366,000760
2002-09-1876767475142,000750
2002-09-1773777376274,000760
2002-09-1370737073389,000730
2002-09-1275767374250,000740
2002-09-1172757275231,000750
2002-09-1070746972545,000720
2002-09-0968716870471,000700
2002-09-0667676567566,000670
2002-09-0567706768411,000680
2002-09-0464696466974,000660
2002-09-0374747072420,000720
2002-09-0276767474237,000740
2002-08-3077787676183,000760
2002-08-2978797777252,000770
2002-08-2879807880238,000800
2002-08-2780817980262,000800
2002-08-2680817980445,000800
2002-08-2381827979327,000790
2002-08-2279807880277,000800
2002-08-2180817880340,000800
2002-08-2081828081384,000810
2002-08-1981828080247,000800
2002-08-1682828082254,000820
2002-08-1583838082508,000820
2002-08-1480817981427,000810
2002-08-1383838181553,000810
2002-08-1283848283424,000830
2002-08-0982838182661,000820
2002-08-08868681811,388,000810
2002-08-07878883852,378,000850
2002-08-06868981857,437,000850
2002-08-05747872763,236,000760
2002-08-02828278791,559,000790
2002-08-01888983831,315,000830
2002-07-3191918889745,000890
2002-07-3093949191810,000910
2002-07-2992938992968,000920
2002-07-2694949091854,000910
2002-07-2510010092931,646,000930
2002-07-24959793951,870,000950
2002-07-23949692951,222,000950
2002-07-22939691961,417,000960
2002-07-19979895981,271,000980
2002-07-1899101971002,326,0001,000
2002-07-1710310392986,224,000980
2002-07-161081091021045,756,0001,040
2002-07-151071121061064,417,0001,060
2002-07-121111121081083,593,0001,080
2002-07-111101121081115,784,0001,110
2002-07-1011511611111211,375,0001,120
2002-07-0910511710511712,381,0001,170
2002-07-081091091041053,088,0001,050
2002-07-051111111071083,197,0001,080
2002-07-041121131071084,146,0001,080
2002-07-031051131041096,188,0001,090
2002-07-0210911210410610,938,0001,060
2002-07-011041111031116,970,0001,110
2002-06-2896107951068,349,0001,060
2002-06-2794959394440,000940
2002-06-2695969393697,000930
2002-06-2594979496707,000960
2002-06-2491959093990,000930
2002-06-2193949193866,000930
2002-06-2092969195913,000950
2002-06-19979993941,799,000940
2002-06-1894979297796,000970
2002-06-1794949292572,000920
2002-06-14969690941,103,000940
2002-06-1393939093478,000930
2002-06-1293959293185,000930
2002-06-1197979495463,000950
2002-06-1096989595474,000950
2002-06-0795959395684,000950
2002-06-069510195972,885,000970
2002-06-05919791921,163,000920
2002-06-0490918989259,000890
2002-06-0389918990460,000900
2002-05-3191918989309,000890
2002-05-3093949191336,000910
2002-05-2991949094726,000940
2002-05-2896979292806,000920
2002-05-27989895961,436,000960
2002-05-24919691962,300,000960
2002-05-23929289891,097,000890
2002-05-22899586894,369,000890
2002-05-2185878487636,000870
2002-05-2083858285804,000850
2002-05-1779807979121,000790
2002-05-1677797778183,000780
2002-05-157778777777,000770
2002-05-1478787676207,000760
2002-05-1380807777183,000770
2002-05-1077807778159,000780
2002-05-0978797778117,000780
2002-05-0878807777104,000770
2002-05-0778797878178,000780
2002-05-0282827979231,000790
2002-05-0182838182123,000820
2002-04-3083848181302,000810
2002-04-2684858083732,000830
2002-04-2585858283280,000830
2002-04-2483868384399,000840
2002-04-2385858283296,000830
2002-04-2279857985597,000850
2002-04-1978797779132,000790
2002-04-1878787777114,000770
2002-04-1779797678134,000780
2002-04-1677797678122,000780
2002-04-1576797579160,000790
2002-04-1279797678172,000780
2002-04-1180817878199,000780
2002-04-1076817680161,000800
2002-04-0981827880228,000800
2002-04-0882838181123,000810
2002-04-0580838082162,000820
2002-04-0474807480209,000800
2002-04-0371757074308,000740
2002-04-0275767274226,000740
2002-04-0182827677172,000770
2002-03-2982838080125,000800
2002-03-2881838183159,000830
2002-03-278383818395,000830
2002-03-2683838181255,000810
2002-03-2587878383355,000830
2002-03-2288888687315,000870
2002-03-2091918888392,000880
2002-03-1989928690793,000900
2002-03-1889908686716,000860
2002-03-1585898587588,000870
2002-03-14898985851,067,000850
2002-03-13839083882,530,000880
2002-03-1280837980426,000800
2002-03-1180827780265,000800
2002-03-0883848080550,000800
2002-03-07848682831,011,000830
2002-03-0678857785955,000850
2002-03-0575787576429,000760
2002-03-0476767475281,000750
2002-03-0173747174229,000740
2002-02-2874767373355,000730
2002-02-2772747074311,000740
2002-02-2670767072740,000720
2002-02-2568696768192,000680
2002-02-2266676567110,000670
2002-02-216566656560,000650
2002-02-206365636578,000650
2002-02-1965656365118,000650
2002-02-1863656364103,000640
2002-02-1563666365112,000650
2002-02-1467686565311,000650
2002-02-1364666465277,000650
2002-02-1263646264141,000640
2002-02-0863636161189,000610
2002-02-076263616197,000610
2002-02-0661626062254,000620
2002-02-0562646061332,000610
2002-02-0465656164248,000640
2002-02-01686862651,082,000650
2002-01-3161716069712,000690
2002-01-3061626162118,000620
2002-01-296465616380,000630
2002-01-2864646164207,000640
2002-01-2564666060608,000600
2002-01-24606760631,010,000630
2002-01-2358605759169,000590
2002-01-2260625959198,000590
2002-01-2160615959190,000590
2002-01-1858625862179,000620
2002-01-1758605760120,000600
2002-01-1656595659121,000590
2002-01-1559595555336,000550
2002-01-1162646060233,000600
2002-01-1065656363134,000630
2002-01-0961676165224,000650
2002-01-0870706465826,000650
2002-01-0760706069771,000690
2002-01-0455615258144,000580

分割・併合履歴 : [2015-09-28]1株→0.1株