6445 (株)ジャノメ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 278 | 282 | 271 | 279 | 12,083,000 | 2,790 |
| 2005-12-29 | 277 | 284 | 273 | 276 | 31,324,000 | 2,760 |
| 2005-12-28 | 264 | 282 | 263 | 281 | 76,746,000 | 2,810 |
| 2005-12-27 | 244 | 265 | 243 | 265 | 40,758,000 | 2,650 |
| 2005-12-26 | 243 | 250 | 242 | 245 | 5,815,000 | 2,450 |
| 2005-12-22 | 244 | 245 | 241 | 244 | 2,696,000 | 2,440 |
| 2005-12-21 | 248 | 250 | 243 | 245 | 4,531,000 | 2,450 |
| 2005-12-20 | 242 | 248 | 238 | 246 | 5,891,000 | 2,460 |
| 2005-12-19 | 253 | 254 | 243 | 245 | 7,068,000 | 2,450 |
| 2005-12-16 | 248 | 259 | 247 | 250 | 15,052,000 | 2,500 |
| 2005-12-15 | 247 | 257 | 243 | 250 | 14,703,000 | 2,500 |
| 2005-12-14 | 253 | 256 | 238 | 246 | 15,235,000 | 2,460 |
| 2005-12-13 | 243 | 263 | 240 | 250 | 43,885,000 | 2,500 |
| 2005-12-12 | 240 | 243 | 238 | 241 | 6,755,000 | 2,410 |
| 2005-12-09 | 232 | 239 | 232 | 236 | 6,462,000 | 2,360 |
| 2005-12-08 | 238 | 245 | 227 | 231 | 11,051,000 | 2,310 |
| 2005-12-07 | 243 | 251 | 232 | 236 | 31,299,000 | 2,360 |
| 2005-12-06 | 237 | 242 | 226 | 229 | 20,587,000 | 2,290 |
| 2005-12-05 | 213 | 238 | 212 | 237 | 25,229,000 | 2,370 |
| 2005-12-02 | 216 | 217 | 211 | 213 | 6,227,000 | 2,130 |
| 2005-12-01 | 210 | 218 | 208 | 215 | 11,785,000 | 2,150 |
| 2005-11-30 | 201 | 216 | 201 | 212 | 37,851,000 | 2,120 |
| 2005-11-29 | 199 | 199 | 195 | 197 | 2,451,000 | 1,970 |
| 2005-11-28 | 196 | 200 | 193 | 198 | 7,265,000 | 1,980 |
| 2005-11-25 | 192 | 198 | 190 | 196 | 8,611,000 | 1,960 |
| 2005-11-24 | 197 | 199 | 190 | 191 | 4,599,000 | 1,910 |
| 2005-11-22 | 199 | 200 | 195 | 199 | 3,231,000 | 1,990 |
| 2005-11-21 | 201 | 202 | 197 | 197 | 2,103,000 | 1,970 |
| 2005-11-18 | 206 | 207 | 199 | 201 | 4,647,000 | 2,010 |
| 2005-11-17 | 203 | 207 | 201 | 206 | 4,695,000 | 2,060 |
| 2005-11-16 | 195 | 202 | 192 | 202 | 5,615,000 | 2,020 |
| 2005-11-15 | 202 | 203 | 199 | 199 | 4,294,000 | 1,990 |
| 2005-11-14 | 209 | 210 | 202 | 205 | 5,068,000 | 2,050 |
| 2005-11-11 | 206 | 211 | 205 | 210 | 7,629,000 | 2,100 |
| 2005-11-10 | 212 | 214 | 197 | 206 | 12,226,000 | 2,060 |
| 2005-11-09 | 211 | 222 | 211 | 211 | 20,860,000 | 2,110 |
| 2005-11-08 | 219 | 230 | 206 | 219 | 54,078,000 | 2,190 |
| 2005-11-07 | 195 | 214 | 192 | 214 | 25,095,000 | 2,140 |
| 2005-11-04 | 196 | 196 | 189 | 191 | 23,252,000 | 1,910 |
| 2005-11-02 | 186 | 193 | 184 | 191 | 26,261,000 | 1,910 |
| 2005-11-01 | 178 | 183 | 177 | 182 | 12,044,000 | 1,820 |
| 2005-10-31 | 173 | 176 | 171 | 176 | 7,921,000 | 1,760 |
| 2005-10-28 | 172 | 172 | 170 | 172 | 1,999,000 | 1,720 |
| 2005-10-27 | 173 | 175 | 170 | 172 | 6,254,000 | 1,720 |
| 2005-10-26 | 170 | 173 | 169 | 173 | 4,182,000 | 1,730 |
| 2005-10-25 | 172 | 173 | 168 | 170 | 6,554,000 | 1,700 |
| 2005-10-24 | 164 | 174 | 163 | 174 | 16,156,000 | 1,740 |
| 2005-10-21 | 163 | 165 | 162 | 164 | 2,305,000 | 1,640 |
| 2005-10-20 | 166 | 166 | 163 | 164 | 1,707,000 | 1,640 |
| 2005-10-19 | 165 | 165 | 162 | 163 | 2,962,000 | 1,630 |
| 2005-10-18 | 165 | 167 | 164 | 165 | 3,771,000 | 1,650 |
| 2005-10-17 | 169 | 169 | 165 | 166 | 4,308,000 | 1,660 |
| 2005-10-14 | 166 | 170 | 163 | 169 | 7,829,000 | 1,690 |
| 2005-10-13 | 165 | 166 | 163 | 166 | 1,259,000 | 1,660 |
| 2005-10-12 | 169 | 169 | 164 | 165 | 4,213,000 | 1,650 |
| 2005-10-11 | 165 | 168 | 164 | 168 | 3,807,000 | 1,680 |
| 2005-10-07 | 162 | 168 | 161 | 165 | 3,647,000 | 1,650 |
| 2005-10-06 | 165 | 166 | 160 | 161 | 7,827,000 | 1,610 |
| 2005-10-05 | 175 | 176 | 169 | 171 | 6,762,000 | 1,710 |
| 2005-10-04 | 174 | 179 | 172 | 177 | 20,598,000 | 1,770 |
| 2005-10-03 | 174 | 178 | 168 | 169 | 15,253,000 | 1,690 |
| 2005-09-30 | 168 | 174 | 164 | 171 | 16,240,000 | 1,710 |
| 2005-09-29 | 162 | 167 | 161 | 166 | 8,278,000 | 1,660 |
| 2005-09-28 | 160 | 163 | 158 | 161 | 3,662,000 | 1,610 |
| 2005-09-27 | 163 | 164 | 159 | 159 | 4,176,000 | 1,590 |
| 2005-09-26 | 159 | 163 | 157 | 160 | 5,866,000 | 1,600 |
| 2005-09-22 | 156 | 158 | 154 | 157 | 4,528,000 | 1,570 |
| 2005-09-21 | 163 | 163 | 156 | 158 | 10,766,000 | 1,580 |
| 2005-09-20 | 165 | 166 | 162 | 165 | 28,185,000 | 1,650 |
| 2005-09-16 | 145 | 154 | 145 | 154 | 29,578,000 | 1,540 |
| 2005-09-15 | 142 | 144 | 141 | 143 | 6,223,000 | 1,430 |
| 2005-09-14 | 140 | 143 | 139 | 142 | 5,709,000 | 1,420 |
| 2005-09-13 | 140 | 140 | 138 | 139 | 1,788,000 | 1,390 |
| 2005-09-12 | 141 | 141 | 138 | 140 | 1,239,000 | 1,400 |
| 2005-09-09 | 138 | 140 | 137 | 139 | 2,548,000 | 1,390 |
| 2005-09-08 | 139 | 140 | 138 | 138 | 1,428,000 | 1,380 |
| 2005-09-07 | 141 | 141 | 138 | 140 | 1,788,000 | 1,400 |
| 2005-09-06 | 142 | 143 | 140 | 141 | 2,090,000 | 1,410 |
| 2005-09-05 | 142 | 143 | 141 | 143 | 1,050,000 | 1,430 |
| 2005-09-02 | 141 | 142 | 140 | 141 | 1,429,000 | 1,410 |
| 2005-09-01 | 144 | 144 | 141 | 141 | 1,781,000 | 1,410 |
| 2005-08-31 | 143 | 143 | 141 | 143 | 1,441,000 | 1,430 |
| 2005-08-30 | 144 | 145 | 141 | 142 | 7,981,000 | 1,420 |
| 2005-08-29 | 137 | 143 | 137 | 143 | 9,496,000 | 1,430 |
| 2005-08-26 | 138 | 139 | 137 | 137 | 1,417,000 | 1,370 |
| 2005-08-25 | 139 | 139 | 135 | 138 | 3,006,000 | 1,380 |
| 2005-08-24 | 139 | 140 | 138 | 139 | 1,100,000 | 1,390 |
| 2005-08-23 | 138 | 141 | 137 | 139 | 6,902,000 | 1,390 |
| 2005-08-22 | 137 | 138 | 136 | 138 | 1,256,000 | 1,380 |
| 2005-08-19 | 137 | 137 | 135 | 135 | 1,266,000 | 1,350 |
| 2005-08-18 | 137 | 137 | 136 | 137 | 787,000 | 1,370 |
| 2005-08-17 | 137 | 138 | 135 | 136 | 3,916,000 | 1,360 |
| 2005-08-16 | 138 | 139 | 136 | 137 | 2,405,000 | 1,370 |
| 2005-08-15 | 136 | 138 | 136 | 138 | 885,000 | 1,380 |
| 2005-08-12 | 136 | 137 | 136 | 136 | 927,000 | 1,360 |
| 2005-08-11 | 137 | 138 | 136 | 136 | 1,429,000 | 1,360 |
| 2005-08-10 | 137 | 138 | 136 | 137 | 1,724,000 | 1,370 |
| 2005-08-09 | 135 | 137 | 135 | 136 | 1,846,000 | 1,360 |
| 2005-08-08 | 132 | 134 | 131 | 133 | 1,545,000 | 1,330 |
| 2005-08-05 | 137 | 138 | 136 | 136 | 1,102,000 | 1,360 |
| 2005-08-04 | 138 | 139 | 136 | 138 | 1,594,000 | 1,380 |
| 2005-08-03 | 136 | 139 | 135 | 138 | 2,285,000 | 1,380 |
| 2005-08-02 | 137 | 138 | 135 | 135 | 1,318,000 | 1,350 |
| 2005-08-01 | 137 | 138 | 136 | 137 | 2,054,000 | 1,370 |
| 2005-07-29 | 138 | 139 | 137 | 138 | 1,826,000 | 1,380 |
| 2005-07-28 | 142 | 142 | 138 | 139 | 3,653,000 | 1,390 |
| 2005-07-27 | 140 | 143 | 140 | 141 | 4,775,000 | 1,410 |
| 2005-07-26 | 139 | 140 | 138 | 139 | 1,244,000 | 1,390 |
| 2005-07-25 | 139 | 140 | 138 | 139 | 1,117,000 | 1,390 |
| 2005-07-22 | 140 | 140 | 137 | 138 | 2,794,000 | 1,380 |
| 2005-07-21 | 142 | 143 | 139 | 140 | 6,593,000 | 1,400 |
| 2005-07-20 | 140 | 142 | 140 | 142 | 2,306,000 | 1,420 |
| 2005-07-19 | 139 | 140 | 138 | 139 | 857,000 | 1,390 |
| 2005-07-15 | 140 | 140 | 138 | 139 | 1,186,000 | 1,390 |
| 2005-07-14 | 140 | 141 | 138 | 139 | 1,536,000 | 1,390 |
| 2005-07-13 | 140 | 140 | 138 | 140 | 1,629,000 | 1,400 |
| 2005-07-12 | 142 | 143 | 140 | 140 | 2,309,000 | 1,400 |
| 2005-07-11 | 143 | 143 | 141 | 143 | 3,780,000 | 1,430 |
| 2005-07-08 | 143 | 146 | 140 | 141 | 21,710,000 | 1,410 |
| 2005-07-07 | 139 | 141 | 138 | 141 | 5,402,000 | 1,410 |
| 2005-07-06 | 139 | 140 | 138 | 138 | 899,000 | 1,380 |
| 2005-07-05 | 139 | 141 | 138 | 138 | 1,265,000 | 1,380 |
| 2005-07-04 | 139 | 142 | 138 | 139 | 3,745,000 | 1,390 |
| 2005-07-01 | 138 | 139 | 137 | 138 | 790,000 | 1,380 |
| 2005-06-30 | 138 | 139 | 137 | 137 | 678,000 | 1,370 |
| 2005-06-29 | 140 | 140 | 137 | 137 | 999,000 | 1,370 |
| 2005-06-28 | 136 | 140 | 135 | 140 | 2,707,000 | 1,400 |
| 2005-06-27 | 137 | 138 | 135 | 135 | 879,000 | 1,350 |
| 2005-06-24 | 137 | 138 | 136 | 138 | 780,000 | 1,380 |
| 2005-06-23 | 138 | 140 | 137 | 137 | 1,103,000 | 1,370 |
| 2005-06-22 | 140 | 140 | 137 | 140 | 1,692,000 | 1,400 |
| 2005-06-21 | 137 | 141 | 135 | 140 | 4,205,000 | 1,400 |
| 2005-06-20 | 135 | 138 | 135 | 137 | 2,057,000 | 1,370 |
| 2005-06-17 | 135 | 136 | 134 | 135 | 1,090,000 | 1,350 |
| 2005-06-16 | 134 | 136 | 133 | 135 | 1,980,000 | 1,350 |
| 2005-06-15 | 131 | 135 | 131 | 135 | 1,684,000 | 1,350 |
| 2005-06-14 | 132 | 132 | 131 | 131 | 586,000 | 1,310 |
| 2005-06-13 | 132 | 133 | 131 | 132 | 925,000 | 1,320 |
| 2005-06-10 | 130 | 133 | 130 | 131 | 1,815,000 | 1,310 |
| 2005-06-09 | 132 | 133 | 130 | 130 | 1,905,000 | 1,300 |
| 2005-06-08 | 135 | 136 | 130 | 132 | 3,189,000 | 1,320 |
| 2005-06-07 | 136 | 138 | 135 | 136 | 583,000 | 1,360 |
| 2005-06-06 | 135 | 137 | 134 | 136 | 391,000 | 1,360 |
| 2005-06-03 | 138 | 138 | 136 | 136 | 344,000 | 1,360 |
| 2005-06-02 | 136 | 139 | 136 | 137 | 492,000 | 1,370 |
| 2005-06-01 | 135 | 137 | 134 | 136 | 760,000 | 1,360 |
| 2005-05-31 | 133 | 135 | 132 | 135 | 426,000 | 1,350 |
| 2005-05-30 | 132 | 134 | 131 | 134 | 438,000 | 1,340 |
| 2005-05-27 | 131 | 132 | 131 | 132 | 257,000 | 1,320 |
| 2005-05-26 | 130 | 132 | 129 | 130 | 506,000 | 1,300 |
| 2005-05-25 | 134 | 134 | 131 | 131 | 510,000 | 1,310 |
| 2005-05-24 | 135 | 135 | 133 | 133 | 449,000 | 1,330 |
| 2005-05-23 | 136 | 136 | 134 | 134 | 463,000 | 1,340 |
| 2005-05-20 | 138 | 138 | 134 | 135 | 600,000 | 1,350 |
| 2005-05-19 | 135 | 138 | 134 | 137 | 645,000 | 1,370 |
| 2005-05-18 | 131 | 134 | 131 | 133 | 537,000 | 1,330 |
| 2005-05-17 | 136 | 137 | 129 | 131 | 1,189,000 | 1,310 |
| 2005-05-16 | 137 | 137 | 135 | 135 | 589,000 | 1,350 |
| 2005-05-13 | 139 | 140 | 137 | 137 | 628,000 | 1,370 |
| 2005-05-12 | 141 | 142 | 140 | 140 | 402,000 | 1,400 |
| 2005-05-11 | 140 | 141 | 138 | 140 | 628,000 | 1,400 |
| 2005-05-10 | 142 | 143 | 141 | 141 | 946,000 | 1,410 |
| 2005-05-09 | 141 | 142 | 140 | 142 | 405,000 | 1,420 |
| 2005-05-06 | 139 | 142 | 139 | 141 | 627,000 | 1,410 |
| 2005-05-02 | 138 | 139 | 138 | 139 | 372,000 | 1,390 |
| 2005-04-28 | 139 | 139 | 137 | 139 | 489,000 | 1,390 |
| 2005-04-27 | 139 | 140 | 138 | 139 | 1,032,000 | 1,390 |
| 2005-04-26 | 143 | 147 | 139 | 141 | 3,527,000 | 1,410 |
| 2005-04-25 | 142 | 143 | 141 | 141 | 416,000 | 1,410 |
| 2005-04-22 | 144 | 144 | 142 | 142 | 728,000 | 1,420 |
| 2005-04-21 | 139 | 140 | 135 | 140 | 1,096,000 | 1,400 |
| 2005-04-20 | 142 | 144 | 141 | 142 | 1,183,000 | 1,420 |
| 2005-04-19 | 138 | 141 | 136 | 140 | 1,471,000 | 1,400 |
| 2005-04-18 | 138 | 138 | 133 | 135 | 2,620,000 | 1,350 |
| 2005-04-15 | 142 | 143 | 141 | 141 | 1,300,000 | 1,410 |
| 2005-04-14 | 144 | 145 | 143 | 145 | 1,050,000 | 1,450 |
| 2005-04-13 | 147 | 147 | 145 | 146 | 1,329,000 | 1,460 |
| 2005-04-12 | 150 | 151 | 142 | 148 | 6,511,000 | 1,480 |
| 2005-04-11 | 155 | 155 | 153 | 153 | 1,265,000 | 1,530 |
| 2005-04-08 | 154 | 157 | 154 | 157 | 2,377,000 | 1,570 |
| 2005-04-07 | 153 | 155 | 152 | 153 | 2,992,000 | 1,530 |
| 2005-04-06 | 152 | 154 | 151 | 151 | 2,371,000 | 1,510 |
| 2005-04-05 | 149 | 153 | 148 | 152 | 2,625,000 | 1,520 |
| 2005-04-04 | 148 | 151 | 147 | 149 | 3,739,000 | 1,490 |
| 2005-04-01 | 150 | 151 | 148 | 148 | 1,418,000 | 1,480 |
| 2005-03-31 | 150 | 152 | 150 | 152 | 501,000 | 1,520 |
| 2005-03-30 | 150 | 151 | 147 | 147 | 1,515,000 | 1,470 |
| 2005-03-29 | 157 | 157 | 153 | 153 | 842,000 | 1,530 |
| 2005-03-28 | 156 | 157 | 153 | 157 | 490,000 | 1,570 |
| 2005-03-25 | 158 | 158 | 155 | 157 | 1,410,000 | 1,570 |
| 2005-03-24 | 159 | 160 | 157 | 157 | 1,646,000 | 1,570 |
| 2005-03-23 | 161 | 161 | 158 | 159 | 1,067,000 | 1,590 |
| 2005-03-22 | 161 | 162 | 160 | 162 | 831,000 | 1,620 |
| 2005-03-18 | 161 | 163 | 160 | 162 | 914,000 | 1,620 |
| 2005-03-17 | 160 | 161 | 159 | 160 | 725,000 | 1,600 |
| 2005-03-16 | 161 | 163 | 157 | 163 | 2,491,000 | 1,630 |
| 2005-03-15 | 168 | 169 | 161 | 162 | 4,695,000 | 1,620 |
| 2005-03-14 | 164 | 166 | 162 | 166 | 4,152,000 | 1,660 |
| 2005-03-11 | 163 | 164 | 162 | 162 | 1,837,000 | 1,620 |
| 2005-03-10 | 163 | 164 | 161 | 161 | 2,828,000 | 1,610 |
| 2005-03-09 | 163 | 168 | 163 | 164 | 11,347,000 | 1,640 |
| 2005-03-08 | 157 | 160 | 156 | 159 | 5,435,000 | 1,590 |
| 2005-03-07 | 158 | 159 | 156 | 157 | 2,149,000 | 1,570 |
| 2005-03-04 | 157 | 158 | 155 | 157 | 2,174,000 | 1,570 |
| 2005-03-03 | 155 | 156 | 154 | 155 | 1,490,000 | 1,550 |
| 2005-03-02 | 157 | 160 | 153 | 154 | 8,689,000 | 1,540 |
| 2005-03-01 | 150 | 155 | 150 | 155 | 5,120,000 | 1,550 |
| 2005-02-28 | 151 | 151 | 149 | 150 | 852,000 | 1,500 |
| 2005-02-25 | 150 | 150 | 149 | 149 | 939,000 | 1,490 |
| 2005-02-24 | 148 | 152 | 148 | 149 | 2,202,000 | 1,490 |
| 2005-02-23 | 148 | 148 | 147 | 147 | 970,000 | 1,470 |
| 2005-02-22 | 150 | 151 | 148 | 149 | 1,187,000 | 1,490 |
| 2005-02-21 | 149 | 151 | 148 | 151 | 1,289,000 | 1,510 |
| 2005-02-18 | 148 | 151 | 147 | 148 | 1,703,000 | 1,480 |
| 2005-02-17 | 147 | 149 | 147 | 148 | 684,000 | 1,480 |
| 2005-02-16 | 150 | 150 | 147 | 147 | 905,000 | 1,470 |
| 2005-02-15 | 153 | 154 | 150 | 150 | 1,494,000 | 1,500 |
| 2005-02-14 | 153 | 156 | 152 | 152 | 4,663,000 | 1,520 |
| 2005-02-10 | 152 | 153 | 150 | 151 | 1,488,000 | 1,510 |
| 2005-02-09 | 152 | 153 | 150 | 153 | 2,236,000 | 1,530 |
| 2005-02-08 | 148 | 153 | 147 | 152 | 5,940,000 | 1,520 |
| 2005-02-07 | 149 | 149 | 147 | 149 | 1,270,000 | 1,490 |
| 2005-02-04 | 149 | 149 | 147 | 148 | 895,000 | 1,480 |
| 2005-02-03 | 150 | 150 | 148 | 148 | 1,018,000 | 1,480 |
| 2005-02-02 | 147 | 150 | 146 | 150 | 1,091,000 | 1,500 |
| 2005-02-01 | 148 | 149 | 145 | 146 | 1,116,000 | 1,460 |
| 2005-01-31 | 147 | 149 | 147 | 147 | 658,000 | 1,470 |
| 2005-01-28 | 148 | 148 | 147 | 147 | 1,491,000 | 1,470 |
| 2005-01-27 | 152 | 153 | 148 | 149 | 2,527,000 | 1,490 |
| 2005-01-26 | 148 | 153 | 147 | 152 | 5,841,000 | 1,520 |
| 2005-01-25 | 146 | 147 | 145 | 146 | 373,000 | 1,460 |
| 2005-01-24 | 144 | 146 | 144 | 145 | 571,000 | 1,450 |
| 2005-01-21 | 144 | 146 | 144 | 144 | 837,000 | 1,440 |
| 2005-01-20 | 146 | 147 | 145 | 145 | 779,000 | 1,450 |
| 2005-01-19 | 147 | 148 | 146 | 146 | 692,000 | 1,460 |
| 2005-01-18 | 148 | 149 | 146 | 146 | 1,058,000 | 1,460 |
| 2005-01-17 | 148 | 149 | 146 | 146 | 3,077,000 | 1,460 |
| 2005-01-14 | 145 | 148 | 144 | 147 | 914,000 | 1,470 |
| 2005-01-13 | 149 | 150 | 146 | 146 | 1,870,000 | 1,460 |
| 2005-01-12 | 150 | 150 | 148 | 149 | 1,209,000 | 1,490 |
| 2005-01-11 | 152 | 152 | 149 | 151 | 1,909,000 | 1,510 |
| 2005-01-07 | 150 | 153 | 150 | 152 | 3,460,000 | 1,520 |
| 2005-01-06 | 147 | 149 | 145 | 149 | 2,067,000 | 1,490 |
| 2005-01-05 | 144 | 148 | 144 | 146 | 1,820,000 | 1,460 |
| 2005-01-04 | 143 | 145 | 142 | 144 | 311,000 | 1,440 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
