6445 (株)ジャノメ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 143 | 144 | 142 | 142 | 523,000 | 1,420 |
| 2004-12-29 | 145 | 145 | 143 | 144 | 888,000 | 1,440 |
| 2004-12-28 | 141 | 143 | 140 | 142 | 863,000 | 1,420 |
| 2004-12-27 | 144 | 147 | 140 | 140 | 1,915,000 | 1,400 |
| 2004-12-24 | 141 | 143 | 139 | 142 | 1,829,000 | 1,420 |
| 2004-12-22 | 140 | 141 | 138 | 139 | 1,178,000 | 1,390 |
| 2004-12-21 | 139 | 141 | 138 | 139 | 1,471,000 | 1,390 |
| 2004-12-20 | 133 | 137 | 133 | 137 | 1,383,000 | 1,370 |
| 2004-12-17 | 132 | 134 | 131 | 134 | 1,328,000 | 1,340 |
| 2004-12-16 | 135 | 136 | 131 | 133 | 1,490,000 | 1,330 |
| 2004-12-15 | 133 | 139 | 133 | 136 | 2,859,000 | 1,360 |
| 2004-12-14 | 133 | 134 | 131 | 132 | 1,971,000 | 1,320 |
| 2004-12-13 | 136 | 137 | 132 | 133 | 1,802,000 | 1,330 |
| 2004-12-10 | 142 | 142 | 136 | 137 | 2,175,000 | 1,370 |
| 2004-12-09 | 146 | 146 | 141 | 142 | 1,921,000 | 1,420 |
| 2004-12-08 | 147 | 147 | 144 | 145 | 814,000 | 1,450 |
| 2004-12-07 | 145 | 147 | 144 | 146 | 861,000 | 1,460 |
| 2004-12-06 | 147 | 147 | 142 | 146 | 1,766,000 | 1,460 |
| 2004-12-03 | 150 | 151 | 147 | 148 | 1,704,000 | 1,480 |
| 2004-12-02 | 150 | 152 | 149 | 151 | 746,000 | 1,510 |
| 2004-12-01 | 150 | 150 | 149 | 149 | 801,000 | 1,490 |
| 2004-11-30 | 151 | 151 | 149 | 150 | 703,000 | 1,500 |
| 2004-11-29 | 150 | 152 | 150 | 151 | 726,000 | 1,510 |
| 2004-11-26 | 153 | 153 | 149 | 149 | 973,000 | 1,490 |
| 2004-11-25 | 151 | 153 | 151 | 153 | 623,000 | 1,530 |
| 2004-11-24 | 151 | 153 | 149 | 151 | 1,026,000 | 1,510 |
| 2004-11-22 | 151 | 152 | 149 | 151 | 1,401,000 | 1,510 |
| 2004-11-19 | 156 | 156 | 152 | 153 | 1,365,000 | 1,530 |
| 2004-11-18 | 160 | 161 | 153 | 155 | 5,113,000 | 1,550 |
| 2004-11-17 | 153 | 160 | 152 | 158 | 14,454,000 | 1,580 |
| 2004-11-16 | 150 | 151 | 149 | 151 | 1,205,000 | 1,510 |
| 2004-11-15 | 148 | 151 | 147 | 150 | 1,855,000 | 1,500 |
| 2004-11-12 | 150 | 151 | 147 | 147 | 1,778,000 | 1,470 |
| 2004-11-11 | 152 | 152 | 148 | 149 | 2,419,000 | 1,490 |
| 2004-11-10 | 150 | 152 | 149 | 151 | 1,846,000 | 1,510 |
| 2004-11-09 | 149 | 150 | 148 | 149 | 1,824,000 | 1,490 |
| 2004-11-08 | 156 | 157 | 149 | 150 | 3,367,000 | 1,500 |
| 2004-11-05 | 156 | 159 | 155 | 155 | 3,020,000 | 1,550 |
| 2004-11-04 | 158 | 160 | 154 | 154 | 3,000,000 | 1,540 |
| 2004-11-02 | 155 | 156 | 152 | 155 | 3,926,000 | 1,550 |
| 2004-11-01 | 160 | 160 | 157 | 158 | 917,000 | 1,580 |
| 2004-10-29 | 165 | 167 | 161 | 161 | 1,768,000 | 1,610 |
| 2004-10-28 | 164 | 165 | 162 | 165 | 971,000 | 1,650 |
| 2004-10-27 | 166 | 167 | 162 | 163 | 1,010,000 | 1,630 |
| 2004-10-26 | 166 | 167 | 165 | 167 | 372,000 | 1,670 |
| 2004-10-25 | 166 | 167 | 165 | 166 | 670,000 | 1,660 |
| 2004-10-22 | 168 | 171 | 168 | 170 | 864,000 | 1,700 |
| 2004-10-21 | 168 | 170 | 166 | 166 | 585,000 | 1,660 |
| 2004-10-20 | 171 | 171 | 167 | 167 | 695,000 | 1,670 |
| 2004-10-19 | 171 | 174 | 170 | 173 | 1,081,000 | 1,730 |
| 2004-10-18 | 168 | 171 | 168 | 171 | 788,000 | 1,710 |
| 2004-10-15 | 165 | 169 | 164 | 169 | 1,989,000 | 1,690 |
| 2004-10-14 | 177 | 178 | 170 | 170 | 2,490,000 | 1,700 |
| 2004-10-13 | 177 | 184 | 176 | 178 | 4,887,000 | 1,780 |
| 2004-10-12 | 178 | 179 | 176 | 176 | 812,000 | 1,760 |
| 2004-10-08 | 178 | 182 | 177 | 179 | 1,433,000 | 1,790 |
| 2004-10-07 | 180 | 181 | 178 | 178 | 1,216,000 | 1,780 |
| 2004-10-06 | 184 | 185 | 173 | 180 | 5,044,000 | 1,800 |
| 2004-10-05 | 175 | 186 | 175 | 183 | 10,133,000 | 1,830 |
| 2004-10-04 | 176 | 177 | 173 | 174 | 1,207,000 | 1,740 |
| 2004-10-01 | 168 | 175 | 168 | 175 | 903,000 | 1,750 |
| 2004-09-30 | 170 | 170 | 167 | 169 | 482,000 | 1,690 |
| 2004-09-29 | 168 | 170 | 166 | 167 | 850,000 | 1,670 |
| 2004-09-28 | 169 | 177 | 166 | 168 | 1,881,000 | 1,680 |
| 2004-09-27 | 176 | 176 | 169 | 172 | 975,000 | 1,720 |
| 2004-09-24 | 173 | 178 | 170 | 176 | 3,895,000 | 1,760 |
| 2004-09-22 | 166 | 179 | 165 | 178 | 6,698,000 | 1,780 |
| 2004-09-21 | 163 | 167 | 163 | 165 | 895,000 | 1,650 |
| 2004-09-17 | 174 | 174 | 167 | 168 | 2,119,000 | 1,680 |
| 2004-09-16 | 173 | 178 | 172 | 174 | 1,682,000 | 1,740 |
| 2004-09-15 | 180 | 181 | 175 | 176 | 2,200,000 | 1,760 |
| 2004-09-14 | 177 | 181 | 174 | 180 | 2,168,000 | 1,800 |
| 2004-09-13 | 180 | 184 | 175 | 177 | 4,081,000 | 1,770 |
| 2004-09-10 | 175 | 178 | 172 | 176 | 1,127,000 | 1,760 |
| 2004-09-09 | 174 | 179 | 173 | 175 | 1,227,000 | 1,750 |
| 2004-09-08 | 178 | 178 | 174 | 174 | 958,000 | 1,740 |
| 2004-09-07 | 183 | 183 | 176 | 178 | 1,653,000 | 1,780 |
| 2004-09-06 | 179 | 183 | 179 | 181 | 4,776,000 | 1,810 |
| 2004-09-03 | 177 | 178 | 173 | 176 | 2,129,000 | 1,760 |
| 2004-09-02 | 168 | 179 | 166 | 176 | 5,838,000 | 1,760 |
| 2004-09-01 | 161 | 168 | 160 | 167 | 3,792,000 | 1,670 |
| 2004-08-31 | 159 | 160 | 158 | 160 | 379,000 | 1,600 |
| 2004-08-30 | 163 | 164 | 159 | 161 | 684,000 | 1,610 |
| 2004-08-27 | 159 | 162 | 158 | 162 | 1,002,000 | 1,620 |
| 2004-08-26 | 160 | 161 | 157 | 160 | 1,165,000 | 1,600 |
| 2004-08-25 | 157 | 158 | 154 | 156 | 657,000 | 1,560 |
| 2004-08-24 | 157 | 157 | 154 | 157 | 529,000 | 1,570 |
| 2004-08-23 | 156 | 157 | 155 | 157 | 812,000 | 1,570 |
| 2004-08-20 | 153 | 155 | 152 | 153 | 661,000 | 1,530 |
| 2004-08-19 | 154 | 155 | 153 | 155 | 325,000 | 1,550 |
| 2004-08-18 | 154 | 155 | 151 | 154 | 395,000 | 1,540 |
| 2004-08-17 | 156 | 156 | 153 | 153 | 431,000 | 1,530 |
| 2004-08-16 | 155 | 156 | 151 | 153 | 365,000 | 1,530 |
| 2004-08-13 | 157 | 159 | 155 | 155 | 718,000 | 1,550 |
| 2004-08-12 | 158 | 161 | 156 | 161 | 789,000 | 1,610 |
| 2004-08-11 | 160 | 161 | 157 | 158 | 799,000 | 1,580 |
| 2004-08-10 | 153 | 156 | 152 | 155 | 399,000 | 1,550 |
| 2004-08-09 | 150 | 154 | 148 | 152 | 497,000 | 1,520 |
| 2004-08-06 | 153 | 157 | 151 | 155 | 747,000 | 1,550 |
| 2004-08-05 | 154 | 159 | 154 | 158 | 975,000 | 1,580 |
| 2004-08-04 | 153 | 153 | 147 | 153 | 1,229,000 | 1,530 |
| 2004-08-03 | 160 | 160 | 154 | 156 | 653,000 | 1,560 |
| 2004-08-02 | 162 | 162 | 158 | 159 | 574,000 | 1,590 |
| 2004-07-30 | 159 | 161 | 156 | 159 | 2,068,000 | 1,590 |
| 2004-07-29 | 168 | 169 | 155 | 157 | 4,454,000 | 1,570 |
| 2004-07-28 | 163 | 172 | 161 | 171 | 5,858,000 | 1,710 |
| 2004-07-27 | 182 | 190 | 150 | 156 | 11,227,000 | 1,560 |
| 2004-07-26 | 177 | 183 | 175 | 181 | 2,047,000 | 1,810 |
| 2004-07-23 | 182 | 185 | 180 | 181 | 1,893,000 | 1,810 |
| 2004-07-22 | 180 | 181 | 177 | 178 | 1,340,000 | 1,780 |
| 2004-07-21 | 179 | 182 | 177 | 181 | 1,307,000 | 1,810 |
| 2004-07-20 | 176 | 178 | 175 | 176 | 1,031,000 | 1,760 |
| 2004-07-16 | 179 | 180 | 174 | 180 | 1,252,000 | 1,800 |
| 2004-07-15 | 184 | 186 | 177 | 178 | 2,048,000 | 1,780 |
| 2004-07-14 | 190 | 191 | 181 | 181 | 1,519,000 | 1,810 |
| 2004-07-13 | 188 | 192 | 186 | 191 | 1,727,000 | 1,910 |
| 2004-07-12 | 185 | 191 | 183 | 190 | 2,464,000 | 1,900 |
| 2004-07-09 | 182 | 189 | 181 | 183 | 2,436,000 | 1,830 |
| 2004-07-08 | 194 | 198 | 183 | 184 | 5,574,000 | 1,840 |
| 2004-07-07 | 190 | 196 | 186 | 195 | 14,651,000 | 1,950 |
| 2004-07-06 | 178 | 192 | 178 | 190 | 8,501,000 | 1,900 |
| 2004-07-05 | 181 | 182 | 177 | 179 | 1,938,000 | 1,790 |
| 2004-07-02 | 176 | 183 | 176 | 182 | 3,007,000 | 1,820 |
| 2004-07-01 | 182 | 183 | 180 | 181 | 1,964,000 | 1,810 |
| 2004-06-30 | 180 | 185 | 179 | 183 | 3,632,000 | 1,830 |
| 2004-06-29 | 182 | 183 | 177 | 178 | 2,092,000 | 1,780 |
| 2004-06-28 | 178 | 184 | 178 | 184 | 3,282,000 | 1,840 |
| 2004-06-25 | 178 | 182 | 176 | 176 | 8,210,000 | 1,760 |
| 2004-06-24 | 169 | 178 | 167 | 176 | 8,443,000 | 1,760 |
| 2004-06-23 | 166 | 170 | 165 | 169 | 1,857,000 | 1,690 |
| 2004-06-22 | 160 | 166 | 160 | 165 | 1,166,000 | 1,650 |
| 2004-06-21 | 162 | 166 | 160 | 162 | 767,000 | 1,620 |
| 2004-06-18 | 167 | 167 | 159 | 162 | 1,453,000 | 1,620 |
| 2004-06-17 | 166 | 171 | 165 | 166 | 6,655,000 | 1,660 |
| 2004-06-16 | 164 | 166 | 163 | 164 | 1,194,000 | 1,640 |
| 2004-06-15 | 165 | 166 | 162 | 163 | 1,987,000 | 1,630 |
| 2004-06-14 | 165 | 168 | 163 | 163 | 5,174,000 | 1,630 |
| 2004-06-11 | 155 | 161 | 153 | 161 | 5,384,000 | 1,610 |
| 2004-06-10 | 152 | 155 | 150 | 152 | 1,556,000 | 1,520 |
| 2004-06-09 | 153 | 154 | 151 | 152 | 1,329,000 | 1,520 |
| 2004-06-08 | 158 | 158 | 153 | 153 | 1,256,000 | 1,530 |
| 2004-06-07 | 153 | 157 | 150 | 155 | 1,773,000 | 1,550 |
| 2004-06-04 | 150 | 152 | 144 | 148 | 1,659,000 | 1,480 |
| 2004-06-03 | 157 | 158 | 148 | 151 | 1,440,000 | 1,510 |
| 2004-06-02 | 159 | 159 | 156 | 157 | 918,000 | 1,570 |
| 2004-06-01 | 158 | 160 | 157 | 159 | 978,000 | 1,590 |
| 2004-05-31 | 161 | 161 | 156 | 156 | 964,000 | 1,560 |
| 2004-05-28 | 163 | 164 | 161 | 162 | 1,359,000 | 1,620 |
| 2004-05-27 | 162 | 164 | 161 | 161 | 2,757,000 | 1,610 |
| 2004-05-26 | 158 | 167 | 156 | 166 | 11,796,000 | 1,660 |
| 2004-05-25 | 157 | 157 | 151 | 153 | 995,000 | 1,530 |
| 2004-05-24 | 158 | 161 | 156 | 158 | 1,900,000 | 1,580 |
| 2004-05-21 | 151 | 155 | 151 | 155 | 957,000 | 1,550 |
| 2004-05-20 | 152 | 156 | 148 | 151 | 1,739,000 | 1,510 |
| 2004-05-19 | 146 | 153 | 145 | 152 | 1,545,000 | 1,520 |
| 2004-05-18 | 136 | 146 | 136 | 144 | 2,305,000 | 1,440 |
| 2004-05-17 | 153 | 153 | 137 | 141 | 2,433,000 | 1,410 |
| 2004-05-14 | 156 | 158 | 145 | 156 | 2,430,000 | 1,560 |
| 2004-05-13 | 153 | 156 | 149 | 152 | 2,348,000 | 1,520 |
| 2004-05-12 | 144 | 149 | 143 | 148 | 1,453,000 | 1,480 |
| 2004-05-11 | 137 | 144 | 137 | 139 | 3,030,000 | 1,390 |
| 2004-05-10 | 152 | 155 | 132 | 137 | 3,306,000 | 1,370 |
| 2004-05-07 | 165 | 166 | 157 | 158 | 1,965,000 | 1,580 |
| 2004-05-06 | 171 | 172 | 165 | 167 | 872,000 | 1,670 |
| 2004-04-30 | 166 | 170 | 165 | 169 | 1,185,000 | 1,690 |
| 2004-04-28 | 169 | 173 | 168 | 170 | 585,000 | 1,700 |
| 2004-04-27 | 168 | 170 | 165 | 170 | 935,000 | 1,700 |
| 2004-04-26 | 171 | 174 | 168 | 172 | 1,360,000 | 1,720 |
| 2004-04-23 | 179 | 180 | 172 | 173 | 1,644,000 | 1,730 |
| 2004-04-22 | 180 | 189 | 177 | 177 | 4,092,000 | 1,770 |
| 2004-04-21 | 166 | 182 | 166 | 180 | 5,012,000 | 1,800 |
| 2004-04-20 | 166 | 169 | 163 | 167 | 1,120,000 | 1,670 |
| 2004-04-19 | 177 | 177 | 160 | 166 | 2,696,000 | 1,660 |
| 2004-04-16 | 178 | 180 | 173 | 175 | 2,453,000 | 1,750 |
| 2004-04-15 | 183 | 185 | 170 | 173 | 6,163,000 | 1,730 |
| 2004-04-14 | 180 | 189 | 177 | 181 | 8,095,000 | 1,810 |
| 2004-04-13 | 173 | 188 | 172 | 185 | 14,369,000 | 1,850 |
| 2004-04-12 | 158 | 168 | 157 | 168 | 9,502,000 | 1,680 |
| 2004-04-09 | 157 | 162 | 153 | 154 | 9,436,000 | 1,540 |
| 2004-04-08 | 154 | 163 | 153 | 161 | 9,177,000 | 1,610 |
| 2004-04-07 | 147 | 157 | 145 | 157 | 9,271,000 | 1,570 |
| 2004-04-06 | 148 | 152 | 147 | 147 | 4,833,000 | 1,470 |
| 2004-04-05 | 147 | 147 | 145 | 147 | 2,037,000 | 1,470 |
| 2004-04-02 | 148 | 151 | 145 | 145 | 8,715,000 | 1,450 |
| 2004-04-01 | 143 | 145 | 141 | 145 | 2,417,000 | 1,450 |
| 2004-03-31 | 143 | 143 | 140 | 143 | 2,291,000 | 1,430 |
| 2004-03-30 | 148 | 148 | 140 | 143 | 7,015,000 | 1,430 |
| 2004-03-29 | 136 | 147 | 135 | 145 | 19,227,000 | 1,450 |
| 2004-03-26 | 135 | 136 | 133 | 133 | 2,298,000 | 1,330 |
| 2004-03-25 | 134 | 135 | 132 | 133 | 1,761,000 | 1,330 |
| 2004-03-24 | 129 | 134 | 129 | 131 | 2,677,000 | 1,310 |
| 2004-03-23 | 128 | 130 | 126 | 129 | 1,197,000 | 1,290 |
| 2004-03-22 | 130 | 131 | 128 | 129 | 1,141,000 | 1,290 |
| 2004-03-19 | 129 | 133 | 129 | 130 | 1,400,000 | 1,300 |
| 2004-03-18 | 136 | 137 | 130 | 130 | 2,898,000 | 1,300 |
| 2004-03-17 | 134 | 135 | 133 | 134 | 1,665,000 | 1,340 |
| 2004-03-16 | 133 | 137 | 132 | 133 | 4,200,000 | 1,330 |
| 2004-03-15 | 132 | 134 | 131 | 134 | 2,668,000 | 1,340 |
| 2004-03-12 | 132 | 136 | 129 | 131 | 6,034,000 | 1,310 |
| 2004-03-11 | 128 | 135 | 126 | 133 | 4,600,000 | 1,330 |
| 2004-03-10 | 129 | 130 | 128 | 129 | 1,121,000 | 1,290 |
| 2004-03-09 | 127 | 131 | 126 | 129 | 3,446,000 | 1,290 |
| 2004-03-08 | 128 | 129 | 127 | 127 | 1,143,000 | 1,270 |
| 2004-03-05 | 130 | 130 | 126 | 127 | 2,027,000 | 1,270 |
| 2004-03-04 | 128 | 131 | 126 | 129 | 5,472,000 | 1,290 |
| 2004-03-03 | 124 | 129 | 124 | 127 | 4,891,000 | 1,270 |
| 2004-03-02 | 125 | 125 | 122 | 123 | 1,603,000 | 1,230 |
| 2004-03-01 | 122 | 125 | 121 | 124 | 2,723,000 | 1,240 |
| 2004-02-27 | 119 | 121 | 119 | 120 | 1,463,000 | 1,200 |
| 2004-02-26 | 118 | 120 | 118 | 119 | 638,000 | 1,190 |
| 2004-02-25 | 119 | 120 | 118 | 119 | 614,000 | 1,190 |
| 2004-02-24 | 121 | 121 | 119 | 120 | 841,000 | 1,200 |
| 2004-02-23 | 121 | 123 | 120 | 122 | 1,253,000 | 1,220 |
| 2004-02-20 | 121 | 122 | 120 | 122 | 839,000 | 1,220 |
| 2004-02-19 | 122 | 122 | 120 | 121 | 460,000 | 1,210 |
| 2004-02-18 | 124 | 124 | 121 | 122 | 1,847,000 | 1,220 |
| 2004-02-17 | 120 | 124 | 119 | 124 | 2,195,000 | 1,240 |
| 2004-02-16 | 119 | 121 | 118 | 120 | 1,005,000 | 1,200 |
| 2004-02-13 | 119 | 120 | 117 | 119 | 897,000 | 1,190 |
| 2004-02-12 | 121 | 121 | 119 | 119 | 563,000 | 1,190 |
| 2004-02-10 | 120 | 121 | 119 | 120 | 584,000 | 1,200 |
| 2004-02-09 | 123 | 124 | 120 | 121 | 908,000 | 1,210 |
| 2004-02-06 | 121 | 123 | 120 | 121 | 845,000 | 1,210 |
| 2004-02-05 | 118 | 122 | 117 | 122 | 1,202,000 | 1,220 |
| 2004-02-04 | 125 | 125 | 118 | 119 | 1,832,000 | 1,190 |
| 2004-02-03 | 126 | 127 | 122 | 125 | 2,465,000 | 1,250 |
| 2004-02-02 | 123 | 124 | 122 | 123 | 987,000 | 1,230 |
| 2004-01-30 | 122 | 125 | 121 | 122 | 1,849,000 | 1,220 |
| 2004-01-29 | 120 | 121 | 118 | 121 | 1,228,000 | 1,210 |
| 2004-01-28 | 124 | 125 | 122 | 122 | 2,344,000 | 1,220 |
| 2004-01-27 | 128 | 130 | 124 | 125 | 4,649,000 | 1,250 |
| 2004-01-26 | 126 | 131 | 126 | 127 | 9,727,000 | 1,270 |
| 2004-01-23 | 124 | 126 | 123 | 124 | 1,862,000 | 1,240 |
| 2004-01-22 | 124 | 125 | 123 | 124 | 1,430,000 | 1,240 |
| 2004-01-21 | 124 | 126 | 123 | 123 | 1,665,000 | 1,230 |
| 2004-01-20 | 125 | 127 | 124 | 125 | 2,751,000 | 1,250 |
| 2004-01-19 | 128 | 129 | 123 | 123 | 5,346,000 | 1,230 |
| 2004-01-16 | 122 | 130 | 121 | 129 | 19,778,000 | 1,290 |
| 2004-01-15 | 123 | 125 | 121 | 121 | 2,271,000 | 1,210 |
| 2004-01-14 | 123 | 124 | 120 | 121 | 2,014,000 | 1,210 |
| 2004-01-13 | 124 | 127 | 121 | 123 | 5,149,000 | 1,230 |
| 2004-01-09 | 125 | 126 | 120 | 122 | 4,572,000 | 1,220 |
| 2004-01-08 | 117 | 127 | 117 | 125 | 16,840,000 | 1,250 |
| 2004-01-07 | 115 | 116 | 114 | 115 | 1,129,000 | 1,150 |
| 2004-01-06 | 116 | 117 | 114 | 115 | 1,312,000 | 1,150 |
| 2004-01-05 | 116 | 117 | 114 | 115 | 856,000 | 1,150 |
分割・併合履歴 ： [2015-09-28]1株→0.1株