6445 (株)ジャノメ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 115 | 116 | 113 | 114 | 840,000 | 1,140 |
| 2003-12-29 | 112 | 115 | 111 | 113 | 2,258,000 | 1,130 |
| 2003-12-26 | 109 | 111 | 107 | 109 | 1,685,000 | 1,090 |
| 2003-12-25 | 104 | 109 | 103 | 108 | 1,607,000 | 1,080 |
| 2003-12-24 | 104 | 105 | 103 | 103 | 1,470,000 | 1,030 |
| 2003-12-22 | 106 | 108 | 104 | 104 | 2,160,000 | 1,040 |
| 2003-12-19 | 111 | 113 | 108 | 108 | 1,467,000 | 1,080 |
| 2003-12-18 | 113 | 114 | 111 | 111 | 1,090,000 | 1,110 |
| 2003-12-17 | 112 | 114 | 111 | 114 | 1,255,000 | 1,140 |
| 2003-12-16 | 113 | 113 | 111 | 112 | 1,231,000 | 1,120 |
| 2003-12-15 | 116 | 117 | 113 | 115 | 2,157,000 | 1,150 |
| 2003-12-12 | 110 | 116 | 110 | 113 | 3,678,000 | 1,130 |
| 2003-12-11 | 112 | 113 | 108 | 109 | 1,911,000 | 1,090 |
| 2003-12-10 | 116 | 116 | 110 | 110 | 2,740,000 | 1,100 |
| 2003-12-09 | 115 | 118 | 113 | 116 | 2,768,000 | 1,160 |
| 2003-12-08 | 115 | 117 | 113 | 113 | 2,200,000 | 1,130 |
| 2003-12-05 | 118 | 118 | 115 | 116 | 4,185,000 | 1,160 |
| 2003-12-04 | 119 | 123 | 117 | 119 | 23,919,000 | 1,190 |
| 2003-12-03 | 101 | 117 | 100 | 112 | 11,728,000 | 1,120 |
| 2003-12-02 | 105 | 105 | 101 | 102 | 1,065,000 | 1,020 |
| 2003-12-01 | 98 | 104 | 96 | 104 | 942,000 | 1,040 |
| 2003-11-28 | 107 | 107 | 101 | 103 | 1,656,000 | 1,030 |
| 2003-11-27 | 102 | 109 | 101 | 108 | 4,457,000 | 1,080 |
| 2003-11-26 | 101 | 101 | 99 | 99 | 787,000 | 990 |
| 2003-11-25 | 102 | 102 | 98 | 101 | 956,000 | 1,010 |
| 2003-11-21 | 92 | 98 | 92 | 96 | 1,453,000 | 960 |
| 2003-11-20 | 94 | 95 | 92 | 93 | 901,000 | 930 |
| 2003-11-19 | 90 | 94 | 88 | 92 | 1,663,000 | 920 |
| 2003-11-18 | 89 | 94 | 88 | 93 | 2,760,000 | 930 |
| 2003-11-17 | 101 | 102 | 93 | 95 | 1,958,000 | 950 |
| 2003-11-14 | 109 | 110 | 105 | 106 | 1,203,000 | 1,060 |
| 2003-11-13 | 111 | 113 | 108 | 108 | 1,119,000 | 1,080 |
| 2003-11-12 | 107 | 111 | 107 | 108 | 1,168,000 | 1,080 |
| 2003-11-11 | 117 | 118 | 103 | 110 | 3,050,000 | 1,100 |
| 2003-11-10 | 124 | 124 | 120 | 121 | 2,443,000 | 1,210 |
| 2003-11-07 | 122 | 128 | 119 | 121 | 8,409,000 | 1,210 |
| 2003-11-06 | 121 | 122 | 119 | 119 | 830,000 | 1,190 |
| 2003-11-05 | 124 | 125 | 120 | 121 | 1,533,000 | 1,210 |
| 2003-11-04 | 126 | 128 | 124 | 125 | 1,370,000 | 1,250 |
| 2003-10-31 | 134 | 135 | 123 | 125 | 3,572,000 | 1,250 |
| 2003-10-30 | 127 | 133 | 126 | 133 | 2,603,000 | 1,330 |
| 2003-10-29 | 127 | 127 | 125 | 125 | 1,055,000 | 1,250 |
| 2003-10-28 | 123 | 128 | 123 | 126 | 1,553,000 | 1,260 |
| 2003-10-27 | 127 | 127 | 123 | 124 | 951,000 | 1,240 |
| 2003-10-24 | 124 | 127 | 123 | 123 | 1,354,000 | 1,230 |
| 2003-10-23 | 128 | 130 | 122 | 126 | 1,580,000 | 1,260 |
| 2003-10-22 | 137 | 137 | 131 | 132 | 1,425,000 | 1,320 |
| 2003-10-21 | 138 | 139 | 134 | 136 | 5,491,000 | 1,360 |
| 2003-10-20 | 133 | 136 | 132 | 133 | 2,440,000 | 1,330 |
| 2003-10-17 | 133 | 133 | 131 | 132 | 1,019,000 | 1,320 |
| 2003-10-16 | 136 | 136 | 131 | 132 | 1,966,000 | 1,320 |
| 2003-10-15 | 131 | 136 | 129 | 134 | 3,390,000 | 1,340 |
| 2003-10-14 | 133 | 133 | 129 | 130 | 1,475,000 | 1,300 |
| 2003-10-10 | 128 | 133 | 128 | 133 | 2,690,000 | 1,330 |
| 2003-10-09 | 129 | 129 | 126 | 128 | 1,440,000 | 1,280 |
| 2003-10-08 | 134 | 134 | 128 | 130 | 4,996,000 | 1,300 |
| 2003-10-07 | 135 | 139 | 133 | 136 | 9,464,000 | 1,360 |
| 2003-10-06 | 132 | 138 | 130 | 136 | 11,022,000 | 1,360 |
| 2003-10-03 | 126 | 127 | 123 | 124 | 2,402,000 | 1,240 |
| 2003-10-02 | 121 | 125 | 120 | 125 | 2,124,000 | 1,250 |
| 2003-10-01 | 122 | 124 | 119 | 120 | 1,552,000 | 1,200 |
| 2003-09-30 | 125 | 127 | 122 | 124 | 390,000 | 1,240 |
| 2003-09-29 | 126 | 127 | 124 | 125 | 667,000 | 1,250 |
| 2003-09-26 | 118 | 128 | 118 | 125 | 2,002,000 | 1,250 |
| 2003-09-25 | 120 | 121 | 117 | 119 | 1,293,000 | 1,190 |
| 2003-09-24 | 124 | 128 | 120 | 124 | 2,596,000 | 1,240 |
| 2003-09-22 | 128 | 133 | 124 | 124 | 2,441,000 | 1,240 |
| 2003-09-19 | 136 | 138 | 133 | 133 | 1,680,000 | 1,330 |
| 2003-09-18 | 137 | 137 | 133 | 136 | 1,898,000 | 1,360 |
| 2003-09-17 | 140 | 141 | 137 | 137 | 2,066,000 | 1,370 |
| 2003-09-16 | 140 | 141 | 138 | 139 | 1,331,000 | 1,390 |
| 2003-09-12 | 141 | 142 | 139 | 141 | 1,217,000 | 1,410 |
| 2003-09-11 | 141 | 142 | 139 | 139 | 1,570,000 | 1,390 |
| 2003-09-10 | 142 | 145 | 141 | 144 | 1,817,000 | 1,440 |
| 2003-09-09 | 139 | 144 | 138 | 143 | 2,548,000 | 1,430 |
| 2003-09-08 | 142 | 144 | 140 | 140 | 1,344,000 | 1,400 |
| 2003-09-05 | 141 | 146 | 140 | 142 | 4,694,000 | 1,420 |
| 2003-09-04 | 140 | 142 | 138 | 138 | 1,736,000 | 1,380 |
| 2003-09-03 | 145 | 146 | 138 | 139 | 2,554,000 | 1,390 |
| 2003-09-02 | 143 | 149 | 142 | 146 | 4,659,000 | 1,460 |
| 2003-09-01 | 145 | 146 | 140 | 142 | 3,088,000 | 1,420 |
| 2003-08-29 | 146 | 147 | 142 | 145 | 2,496,000 | 1,450 |
| 2003-08-28 | 147 | 148 | 143 | 146 | 4,748,000 | 1,460 |
| 2003-08-27 | 144 | 154 | 142 | 142 | 22,790,000 | 1,420 |
| 2003-08-26 | 133 | 137 | 132 | 134 | 3,032,000 | 1,340 |
| 2003-08-25 | 129 | 134 | 128 | 132 | 3,289,000 | 1,320 |
| 2003-08-22 | 132 | 133 | 126 | 127 | 2,035,000 | 1,270 |
| 2003-08-21 | 131 | 133 | 131 | 132 | 1,812,000 | 1,320 |
| 2003-08-20 | 133 | 137 | 130 | 135 | 3,418,000 | 1,350 |
| 2003-08-19 | 134 | 141 | 130 | 135 | 13,496,000 | 1,350 |
| 2003-08-18 | 123 | 128 | 122 | 127 | 11,719,000 | 1,270 |
| 2003-08-15 | 118 | 121 | 115 | 119 | 7,247,000 | 1,190 |
| 2003-08-14 | 113 | 117 | 113 | 116 | 4,134,000 | 1,160 |
| 2003-08-13 | 113 | 114 | 112 | 112 | 997,000 | 1,120 |
| 2003-08-12 | 112 | 115 | 111 | 112 | 2,110,000 | 1,120 |
| 2003-08-11 | 110 | 113 | 109 | 111 | 1,244,000 | 1,110 |
| 2003-08-08 | 110 | 114 | 110 | 110 | 1,447,000 | 1,100 |
| 2003-08-07 | 113 | 114 | 109 | 110 | 2,039,000 | 1,100 |
| 2003-08-06 | 113 | 117 | 112 | 114 | 4,189,000 | 1,140 |
| 2003-08-05 | 112 | 117 | 108 | 116 | 4,253,000 | 1,160 |
| 2003-08-04 | 118 | 118 | 112 | 112 | 4,485,000 | 1,120 |
| 2003-08-01 | 115 | 121 | 114 | 119 | 15,950,000 | 1,190 |
| 2003-07-31 | 109 | 122 | 109 | 115 | 27,037,000 | 1,150 |
| 2003-07-30 | 99 | 107 | 98 | 106 | 5,320,000 | 1,060 |
| 2003-07-29 | 100 | 101 | 98 | 99 | 863,000 | 990 |
| 2003-07-28 | 101 | 101 | 98 | 100 | 1,478,000 | 1,000 |
| 2003-07-25 | 99 | 99 | 97 | 97 | 726,000 | 970 |
| 2003-07-24 | 100 | 101 | 97 | 98 | 2,364,000 | 980 |
| 2003-07-23 | 98 | 102 | 97 | 102 | 1,275,000 | 1,020 |
| 2003-07-22 | 99 | 99 | 96 | 97 | 600,000 | 970 |
| 2003-07-18 | 95 | 101 | 93 | 100 | 2,769,000 | 1,000 |
| 2003-07-17 | 107 | 108 | 96 | 98 | 3,264,000 | 980 |
| 2003-07-16 | 116 | 116 | 109 | 111 | 4,635,000 | 1,110 |
| 2003-07-15 | 106 | 121 | 106 | 117 | 15,019,000 | 1,170 |
| 2003-07-14 | 104 | 105 | 103 | 105 | 665,000 | 1,050 |
| 2003-07-11 | 106 | 107 | 104 | 104 | 387,000 | 1,040 |
| 2003-07-10 | 108 | 108 | 106 | 107 | 742,000 | 1,070 |
| 2003-07-09 | 107 | 109 | 107 | 107 | 1,021,000 | 1,070 |
| 2003-07-08 | 108 | 108 | 105 | 108 | 1,559,000 | 1,080 |
| 2003-07-07 | 109 | 112 | 107 | 108 | 1,961,000 | 1,080 |
| 2003-07-04 | 105 | 107 | 103 | 107 | 992,000 | 1,070 |
| 2003-07-03 | 109 | 110 | 106 | 106 | 1,744,000 | 1,060 |
| 2003-07-02 | 109 | 110 | 108 | 109 | 1,394,000 | 1,090 |
| 2003-07-01 | 110 | 110 | 108 | 108 | 1,501,000 | 1,080 |
| 2003-06-30 | 111 | 111 | 110 | 110 | 1,149,000 | 1,100 |
| 2003-06-27 | 110 | 111 | 109 | 111 | 1,265,000 | 1,110 |
| 2003-06-26 | 108 | 110 | 107 | 110 | 2,096,000 | 1,100 |
| 2003-06-25 | 109 | 112 | 108 | 111 | 2,632,000 | 1,110 |
| 2003-06-24 | 108 | 110 | 106 | 107 | 1,403,000 | 1,070 |
| 2003-06-23 | 108 | 113 | 107 | 111 | 2,671,000 | 1,110 |
| 2003-06-20 | 108 | 109 | 107 | 108 | 1,158,000 | 1,080 |
| 2003-06-19 | 109 | 111 | 108 | 110 | 1,220,000 | 1,100 |
| 2003-06-18 | 110 | 113 | 108 | 109 | 2,507,000 | 1,090 |
| 2003-06-17 | 112 | 116 | 107 | 108 | 9,819,000 | 1,080 |
| 2003-06-16 | 100 | 105 | 100 | 104 | 3,229,000 | 1,040 |
| 2003-06-13 | 100 | 101 | 98 | 99 | 1,170,000 | 990 |
| 2003-06-12 | 103 | 105 | 97 | 99 | 3,889,000 | 990 |
| 2003-06-11 | 102 | 107 | 97 | 98 | 6,364,000 | 980 |
| 2003-06-10 | 94 | 101 | 91 | 101 | 5,827,000 | 1,010 |
| 2003-06-09 | 92 | 98 | 92 | 94 | 2,870,000 | 940 |
| 2003-06-06 | 93 | 94 | 90 | 92 | 1,032,000 | 920 |
| 2003-06-05 | 89 | 93 | 87 | 93 | 1,680,000 | 930 |
| 2003-06-04 | 90 | 90 | 88 | 88 | 288,000 | 880 |
| 2003-06-03 | 91 | 91 | 89 | 90 | 246,000 | 900 |
| 2003-06-02 | 89 | 91 | 88 | 90 | 475,000 | 900 |
| 2003-05-30 | 88 | 89 | 87 | 87 | 161,000 | 870 |
| 2003-05-29 | 89 | 89 | 86 | 88 | 424,000 | 880 |
| 2003-05-28 | 89 | 90 | 88 | 89 | 235,000 | 890 |
| 2003-05-27 | 90 | 92 | 89 | 89 | 240,000 | 890 |
| 2003-05-26 | 92 | 92 | 90 | 90 | 234,000 | 900 |
| 2003-05-23 | 92 | 92 | 90 | 90 | 251,000 | 900 |
| 2003-05-22 | 93 | 93 | 90 | 91 | 303,000 | 910 |
| 2003-05-21 | 92 | 93 | 91 | 91 | 429,000 | 910 |
| 2003-05-20 | 89 | 91 | 89 | 91 | 758,000 | 910 |
| 2003-05-19 | 88 | 91 | 85 | 89 | 1,013,000 | 890 |
| 2003-05-16 | 92 | 97 | 90 | 91 | 2,642,000 | 910 |
| 2003-05-15 | 91 | 94 | 88 | 91 | 1,464,000 | 910 |
| 2003-05-14 | 84 | 91 | 84 | 90 | 897,000 | 900 |
| 2003-05-13 | 85 | 85 | 83 | 84 | 261,000 | 840 |
| 2003-05-12 | 83 | 84 | 83 | 84 | 134,000 | 840 |
| 2003-05-09 | 82 | 83 | 81 | 83 | 221,000 | 830 |
| 2003-05-08 | 84 | 84 | 82 | 82 | 129,000 | 820 |
| 2003-05-07 | 86 | 86 | 83 | 84 | 196,000 | 840 |
| 2003-05-06 | 84 | 85 | 83 | 84 | 222,000 | 840 |
| 2003-05-02 | 83 | 84 | 82 | 83 | 226,000 | 830 |
| 2003-05-01 | 80 | 86 | 79 | 85 | 989,000 | 850 |
| 2003-04-30 | 75 | 82 | 75 | 78 | 864,000 | 780 |
| 2003-04-28 | 84 | 84 | 72 | 76 | 732,000 | 760 |
| 2003-04-25 | 85 | 85 | 83 | 83 | 269,000 | 830 |
| 2003-04-24 | 84 | 85 | 83 | 84 | 465,000 | 840 |
| 2003-04-23 | 89 | 89 | 84 | 87 | 458,000 | 870 |
| 2003-04-22 | 92 | 93 | 86 | 86 | 1,688,000 | 860 |
| 2003-04-21 | 86 | 91 | 84 | 89 | 1,588,000 | 890 |
| 2003-04-18 | 83 | 86 | 83 | 84 | 262,000 | 840 |
| 2003-04-17 | 84 | 84 | 82 | 84 | 195,000 | 840 |
| 2003-04-16 | 84 | 85 | 83 | 85 | 250,000 | 850 |
| 2003-04-15 | 81 | 84 | 81 | 83 | 244,000 | 830 |
| 2003-04-14 | 87 | 88 | 81 | 84 | 575,000 | 840 |
| 2003-04-11 | 84 | 86 | 84 | 86 | 414,000 | 860 |
| 2003-04-10 | 86 | 87 | 83 | 83 | 654,000 | 830 |
| 2003-04-09 | 90 | 91 | 84 | 85 | 1,169,000 | 850 |
| 2003-04-08 | 86 | 93 | 85 | 91 | 3,088,000 | 910 |
| 2003-04-07 | 89 | 89 | 84 | 85 | 2,794,000 | 850 |
| 2003-04-04 | 75 | 86 | 75 | 86 | 6,106,000 | 860 |
| 2003-04-03 | 75 | 75 | 72 | 73 | 246,000 | 730 |
| 2003-04-02 | 76 | 77 | 72 | 75 | 514,000 | 750 |
| 2003-04-01 | 72 | 74 | 72 | 73 | 106,000 | 730 |
| 2003-03-31 | 73 | 74 | 72 | 73 | 246,000 | 730 |
| 2003-03-28 | 78 | 78 | 74 | 75 | 599,000 | 750 |
| 2003-03-27 | 71 | 78 | 70 | 76 | 1,195,000 | 760 |
| 2003-03-26 | 70 | 71 | 69 | 71 | 373,000 | 710 |
| 2003-03-25 | 70 | 71 | 67 | 71 | 704,000 | 710 |
| 2003-03-24 | 72 | 73 | 70 | 72 | 407,000 | 720 |
| 2003-03-20 | 70 | 72 | 69 | 72 | 255,000 | 720 |
| 2003-03-19 | 72 | 72 | 68 | 69 | 201,000 | 690 |
| 2003-03-18 | 70 | 75 | 70 | 70 | 597,000 | 700 |
| 2003-03-17 | 71 | 71 | 67 | 67 | 328,000 | 670 |
| 2003-03-14 | 74 | 75 | 72 | 72 | 424,000 | 720 |
| 2003-03-13 | 73 | 76 | 71 | 73 | 389,000 | 730 |
| 2003-03-12 | 69 | 73 | 69 | 72 | 272,000 | 720 |
| 2003-03-11 | 68 | 72 | 65 | 71 | 550,000 | 710 |
| 2003-03-10 | 70 | 72 | 68 | 69 | 485,000 | 690 |
| 2003-03-07 | 79 | 82 | 73 | 75 | 1,460,000 | 750 |
| 2003-03-06 | 78 | 82 | 77 | 78 | 1,569,000 | 780 |
| 2003-03-05 | 77 | 77 | 75 | 77 | 214,000 | 770 |
| 2003-03-04 | 79 | 79 | 76 | 77 | 336,000 | 770 |
| 2003-03-03 | 76 | 80 | 74 | 79 | 747,000 | 790 |
| 2003-02-28 | 72 | 73 | 71 | 73 | 230,000 | 730 |
| 2003-02-27 | 71 | 72 | 70 | 72 | 332,000 | 720 |
| 2003-02-26 | 72 | 74 | 71 | 74 | 221,000 | 740 |
| 2003-02-25 | 76 | 76 | 72 | 73 | 521,000 | 730 |
| 2003-02-24 | 76 | 78 | 76 | 78 | 244,000 | 780 |
| 2003-02-21 | 80 | 80 | 77 | 78 | 630,000 | 780 |
| 2003-02-20 | 78 | 83 | 77 | 80 | 2,006,000 | 800 |
| 2003-02-19 | 76 | 79 | 76 | 76 | 409,000 | 760 |
| 2003-02-18 | 77 | 77 | 75 | 76 | 539,000 | 760 |
| 2003-02-17 | 79 | 80 | 77 | 77 | 356,000 | 770 |
| 2003-02-14 | 79 | 81 | 79 | 79 | 776,000 | 790 |
| 2003-02-13 | 79 | 82 | 78 | 80 | 1,540,000 | 800 |
| 2003-02-12 | 74 | 79 | 74 | 78 | 2,035,000 | 780 |
| 2003-02-10 | 72 | 73 | 72 | 73 | 459,000 | 730 |
| 2003-02-07 | 74 | 75 | 71 | 72 | 642,000 | 720 |
| 2003-02-06 | 73 | 75 | 71 | 73 | 1,774,000 | 730 |
| 2003-02-05 | 68 | 74 | 68 | 72 | 2,319,000 | 720 |
| 2003-02-04 | 69 | 69 | 66 | 68 | 424,000 | 680 |
| 2003-02-03 | 68 | 69 | 67 | 67 | 210,000 | 670 |
| 2003-01-31 | 68 | 68 | 66 | 67 | 351,000 | 670 |
| 2003-01-30 | 68 | 69 | 67 | 67 | 338,000 | 670 |
| 2003-01-29 | 67 | 72 | 67 | 67 | 1,755,000 | 670 |
| 2003-01-28 | 65 | 68 | 65 | 67 | 413,000 | 670 |
| 2003-01-27 | 67 | 68 | 66 | 67 | 610,000 | 670 |
| 2003-01-24 | 70 | 70 | 67 | 68 | 549,000 | 680 |
| 2003-01-23 | 70 | 72 | 67 | 69 | 902,000 | 690 |
| 2003-01-22 | 70 | 75 | 70 | 71 | 2,142,000 | 710 |
| 2003-01-21 | 68 | 73 | 68 | 69 | 2,440,000 | 690 |
| 2003-01-20 | 65 | 68 | 65 | 67 | 870,000 | 670 |
| 2003-01-17 | 68 | 68 | 65 | 65 | 695,000 | 650 |
| 2003-01-16 | 67 | 68 | 64 | 68 | 787,000 | 680 |
| 2003-01-15 | 66 | 68 | 64 | 68 | 1,143,000 | 680 |
| 2003-01-14 | 63 | 70 | 62 | 66 | 2,753,000 | 660 |
| 2003-01-10 | 57 | 60 | 56 | 60 | 598,000 | 600 |
| 2003-01-09 | 58 | 58 | 57 | 57 | 306,000 | 570 |
| 2003-01-08 | 60 | 61 | 59 | 59 | 188,000 | 590 |
| 2003-01-07 | 62 | 63 | 59 | 59 | 320,000 | 590 |
| 2003-01-06 | 61 | 61 | 59 | 61 | 121,000 | 610 |
分割・併合履歴 ： [2015-09-28]1株→0.1株