6445 (株)ジャノメ の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29180181179179754,0001,790
2006-12-281801811781811,582,0001,810
2006-12-271791801771791,138,0001,790
2006-12-261741801741802,232,0001,800
2006-12-251771781741741,297,0001,740
2006-12-221811811761782,077,0001,780
2006-12-211821841811811,128,0001,810
2006-12-201801841801842,177,0001,840
2006-12-191811821801801,886,0001,800
2006-12-181831841821841,229,0001,840
2006-12-151831851821832,302,0001,830
2006-12-141841841821841,597,0001,840
2006-12-131811831801821,447,0001,820
2006-12-121841851811821,752,0001,820
2006-12-111821851811841,458,0001,840
2006-12-081841851811811,629,0001,810
2006-12-071871871841851,311,0001,850
2006-12-061831871831862,015,0001,860
2006-12-051881901821832,273,0001,830
2006-12-041861891841872,465,0001,870
2006-12-011841881831882,509,0001,880
2006-11-301831861831852,974,0001,850
2006-11-291811821781822,363,0001,820
2006-11-281731791721792,725,0001,790
2006-11-271701771691773,036,0001,770
2006-11-241721721681722,650,0001,720
2006-11-221671741651743,277,0001,740
2006-11-211701711651662,689,0001,660
2006-11-201771771661683,046,0001,680
2006-11-171791801751762,234,0001,760
2006-11-161831841781781,706,0001,780
2006-11-151861861821821,784,0001,820
2006-11-141811841801832,834,0001,830
2006-11-131801801771781,826,0001,780
2006-11-101791831781792,641,0001,790
2006-11-091841851791825,249,0001,820
2006-11-081911931841844,797,0001,840
2006-11-071931941911911,891,0001,910
2006-11-061891911871901,736,0001,900
2006-11-021931941891902,872,0001,900
2006-11-011921961901962,990,0001,960
2006-10-311921951921931,690,0001,930
2006-10-301961981921943,092,0001,940
2006-10-272032031992001,820,0002,000
2006-10-262012042002032,868,0002,030
2006-10-252002021981992,598,0001,990
2006-10-242042051981985,434,0001,980
2006-10-231952001942004,659,0002,000
2006-10-201921971911956,341,0001,950
2006-10-191911921901922,452,0001,920
2006-10-181891901861901,998,0001,900
2006-10-171931931891911,934,0001,910
2006-10-161911921881924,073,0001,920
2006-10-131811871811864,654,0001,860
2006-10-121751801741793,002,0001,790
2006-10-111821871751755,537,0001,750
2006-10-101851871821833,560,0001,830
2006-10-061891891851872,014,0001,870
2006-10-051921941891902,714,0001,900
2006-10-041961971881883,046,0001,880
2006-10-031951961931951,615,0001,950
2006-10-021961991951962,440,0001,960
2006-09-291971991951953,232,0001,950
2006-09-281921971911963,294,0001,960
2006-09-271871931851914,100,0001,910
2006-09-261861881841841,289,0001,840
2006-09-251881901841872,538,0001,870
2006-09-221921951911922,226,0001,920
2006-09-212012011911953,818,0001,950
2006-09-201971991941963,715,0001,960
2006-09-191982031982003,762,0002,000
2006-09-152032031951976,406,0001,970
2006-09-142062092032054,290,0002,050
2006-09-132132142032045,560,0002,040
2006-09-122172192092107,308,0002,100
2006-09-1121822421621714,963,0002,170
2006-09-082142182132169,443,0002,160
2006-09-072082152082158,119,0002,150
2006-09-062172182112127,382,0002,120
2006-09-0521322021221716,414,0002,170
2006-09-0420621520521421,295,0002,140
2006-09-011982041972033,817,0002,030
2006-08-311972001951992,494,0001,990
2006-08-301991991941963,640,0001,960
2006-08-291992011951982,723,0001,980
2006-08-282032041951973,296,0001,970
2006-08-252022082012037,987,0002,030
2006-08-242042052012022,378,0002,020
2006-08-232072082032045,647,0002,040
2006-08-222002061992057,537,0002,050
2006-08-212002031982004,398,0002,000
2006-08-181982011972003,838,0002,000
2006-08-172032041981994,643,0001,990
2006-08-161992021972016,925,0002,010
2006-08-151921971911965,542,0001,960
2006-08-141881911881912,070,0001,910
2006-08-111901921881901,811,0001,900
2006-08-101861921861903,632,0001,900
2006-08-091821881811884,567,0001,880
2006-08-081801871791852,405,0001,850
2006-08-071881901811822,341,0001,820
2006-08-041941941881901,851,0001,900
2006-08-031971971911935,296,0001,930
2006-08-021871961871954,286,0001,950
2006-08-011881931871894,241,0001,890
2006-07-311881931881906,434,0001,900
2006-07-2817418617218410,404,0001,840
2006-07-271721761701733,844,0001,730
2006-07-261721791701745,962,0001,740
2006-07-251761771711712,347,0001,710
2006-07-241711731681712,609,0001,710
2006-07-211751781731763,387,0001,760
2006-07-201731801731806,149,0001,800
2006-07-191721741641665,805,0001,660
2006-07-181801811671684,769,0001,680
2006-07-141821881821863,772,0001,860
2006-07-131941981891913,713,0001,910
2006-07-122022031981983,142,0001,980
2006-07-112062072002002,854,0002,000
2006-07-102002071992073,137,0002,070
2006-07-072102102032032,458,0002,030
2006-07-062102122072083,162,0002,080
2006-07-052102152092104,892,0002,100
2006-07-042132152122132,339,0002,130
2006-07-032082152072154,041,0002,150
2006-06-302122122072071,717,0002,070
2006-06-292072082052072,356,0002,070
2006-06-282052082042061,811,0002,060
2006-06-272112132072092,994,0002,090
2006-06-262082132072113,103,0002,110
2006-06-232082112042104,392,0002,100
2006-06-222122132082108,035,0002,100
2006-06-212152162062086,563,0002,080
2006-06-2021822121121311,233,0002,130
2006-06-1920821820721813,116,0002,180
2006-06-162012071982078,715,0002,070
2006-06-151971981911944,058,0001,940
2006-06-141821931821897,699,0001,890
2006-06-131881941841854,180,0001,850
2006-06-121801931781926,766,0001,920
2006-06-091841871761837,316,0001,830
2006-06-081911921781808,398,0001,800
2006-06-071952051921948,513,0001,940
2006-06-061951971921975,753,0001,970
2006-06-051932041902008,024,0002,000
2006-06-0219419717119412,341,0001,940
2006-06-012102111901929,064,0001,920
2006-05-312122152052084,878,0002,080
2006-05-302182192122172,980,0002,170
2006-05-292242252172183,005,0002,180
2006-05-262162232142237,624,0002,230
2006-05-252162162122143,191,0002,140
2006-05-242142152072155,790,0002,150
2006-05-232132182102104,735,0002,100
2006-05-222232282162176,831,0002,170
2006-05-192092192082184,999,0002,180
2006-05-182042142032106,968,0002,100
2006-05-172172212032157,616,0002,150
2006-05-162252302122147,840,0002,140
2006-05-152242272202237,234,0002,230
2006-05-1223023022222710,390,0002,270
2006-05-112382412322336,530,0002,330
2006-05-1024024123323615,356,0002,360
2006-05-0926227024224222,187,0002,420
2006-05-082622632592612,856,0002,610
2006-05-022582602562602,450,0002,600
2006-05-012632672562577,011,0002,570
2006-04-282622682592647,026,0002,640
2006-04-272582642562624,457,0002,620
2006-04-262602632532577,308,0002,570
2006-04-252572622562608,619,0002,600
2006-04-242612622532548,909,0002,540
2006-04-212712752662688,667,0002,680
2006-04-202822842752767,114,0002,760
2006-04-192932952822837,581,0002,830
2006-04-1827428927128810,174,0002,880
2006-04-1730030128128212,051,0002,820
2006-04-143053072993029,120,0003,020
2006-04-1330531030230514,572,0003,050
2006-04-123043073023037,013,0003,030
2006-04-1131231630330627,908,0003,060
2006-04-1029431129231032,810,0003,100
2006-04-072922972922957,046,0002,950
2006-04-062952972902925,609,0002,920
2006-04-0530230329029211,064,0002,920
2006-04-0429530529230030,851,0003,000
2006-04-0328929728529516,814,0002,950
2006-03-3129229828528824,995,0002,880
2006-03-3027729127229137,918,0002,910
2006-03-292702762702746,055,0002,740
2006-03-282632712602683,391,0002,680
2006-03-272722732622643,219,0002,640
2006-03-242732782682706,490,0002,700
2006-03-2327828027027214,757,0002,720
2006-03-2226727626527415,758,0002,740
2006-03-202612662602656,297,0002,650
2006-03-172582632562584,938,0002,580
2006-03-1626527225625817,057,0002,580
2006-03-1525026824826618,166,0002,660
2006-03-142542552472503,894,0002,500
2006-03-132552572522535,929,0002,530
2006-03-102472532432527,231,0002,520
2006-03-092382472372453,103,0002,450
2006-03-082402422352372,518,0002,370
2006-03-072442472412413,447,0002,410
2006-03-062442482372468,263,0002,460
2006-03-032382452352417,124,0002,410
2006-03-022562572402435,896,0002,430
2006-03-012512592492529,700,0002,520
2006-02-282712722512628,274,0002,620
2006-02-272732752662698,931,0002,690
2006-02-2426426726026611,158,0002,660
2006-02-2326426826126710,315,0002,670
2006-02-2225326124525917,437,0002,590
2006-02-2124025123325015,987,0002,500
2006-02-2024924922522517,744,0002,250
2006-02-1726627225425512,268,0002,550
2006-02-1626727325726511,489,0002,650
2006-02-1528929126726816,646,0002,680
2006-02-1426228224628220,882,0002,820
2006-02-1329329326626714,249,0002,670
2006-02-1030830828529816,966,0002,980
2006-02-0932432530330615,443,0003,060
2006-02-0832833331531813,171,0003,180
2006-02-0732633532633315,841,0003,330
2006-02-0633033132232420,323,0003,240
2006-02-0333233932833415,260,0003,340
2006-02-0235035433934226,147,0003,420
2006-02-0134635033635031,717,0003,500
2006-01-3134535433634156,446,0003,410
2006-01-3033033832633533,179,0003,350
2006-01-2732833532032038,169,0003,200
2006-01-2630532729932345,590,0003,230
2006-01-2529830629229714,701,0002,970
2006-01-2429930129229611,660,0002,960
2006-01-2328230328228412,980,0002,840
2006-01-2030831728530124,406,0003,010
2006-01-1926229826229622,595,0002,960
2006-01-1830030123726429,660,0002,640
2006-01-1731633429830643,827,0003,060
2006-01-1630832730532435,977,0003,240
2006-01-1329730929730515,875,0003,050
2006-01-123003012952996,273,0002,990
2006-01-1130030928530115,175,0003,010
2006-01-1031331529729815,423,0002,980
2006-01-0630731730330925,142,0003,090
2006-01-0529831329431038,404,0003,100
2006-01-0428830328030330,754,0003,030

分割・併合履歴 : [2015-09-28]1株→0.1株