6445 (株)ジャノメ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 106 | 106 | 103 | 104 | 840,000 | 1,040 |
| 2007-12-27 | 107 | 109 | 106 | 108 | 1,057,000 | 1,080 |
| 2007-12-26 | 106 | 109 | 105 | 107 | 1,120,000 | 1,070 |
| 2007-12-25 | 105 | 106 | 104 | 104 | 1,067,000 | 1,040 |
| 2007-12-21 | 104 | 105 | 102 | 103 | 1,192,000 | 1,030 |
| 2007-12-20 | 105 | 107 | 102 | 103 | 1,189,000 | 1,030 |
| 2007-12-19 | 106 | 108 | 104 | 104 | 1,288,000 | 1,040 |
| 2007-12-18 | 103 | 108 | 103 | 107 | 1,274,000 | 1,070 |
| 2007-12-17 | 112 | 113 | 105 | 107 | 1,385,000 | 1,070 |
| 2007-12-14 | 119 | 120 | 111 | 114 | 2,183,000 | 1,140 |
| 2007-12-13 | 122 | 125 | 117 | 117 | 3,178,000 | 1,170 |
| 2007-12-12 | 114 | 120 | 113 | 120 | 1,601,000 | 1,200 |
| 2007-12-11 | 119 | 120 | 115 | 117 | 2,105,000 | 1,170 |
| 2007-12-10 | 111 | 119 | 111 | 118 | 3,573,000 | 1,180 |
| 2007-12-07 | 110 | 112 | 109 | 110 | 1,695,000 | 1,100 |
| 2007-12-06 | 108 | 109 | 107 | 109 | 1,093,000 | 1,090 |
| 2007-12-05 | 107 | 107 | 104 | 107 | 855,000 | 1,070 |
| 2007-12-04 | 110 | 111 | 106 | 106 | 799,000 | 1,060 |
| 2007-12-03 | 110 | 111 | 109 | 110 | 958,000 | 1,100 |
| 2007-11-30 | 106 | 109 | 105 | 108 | 2,273,000 | 1,080 |
| 2007-11-29 | 106 | 107 | 105 | 106 | 1,804,000 | 1,060 |
| 2007-11-28 | 105 | 106 | 103 | 104 | 1,256,000 | 1,040 |
| 2007-11-27 | 102 | 104 | 101 | 104 | 1,365,000 | 1,040 |
| 2007-11-26 | 104 | 106 | 103 | 104 | 844,000 | 1,040 |
| 2007-11-22 | 101 | 104 | 101 | 103 | 1,389,000 | 1,030 |
| 2007-11-21 | 106 | 106 | 102 | 102 | 789,000 | 1,020 |
| 2007-11-20 | 102 | 106 | 100 | 106 | 1,993,000 | 1,060 |
| 2007-11-19 | 108 | 110 | 106 | 106 | 997,000 | 1,060 |
| 2007-11-16 | 112 | 112 | 109 | 111 | 895,000 | 1,110 |
| 2007-11-15 | 114 | 114 | 113 | 114 | 850,000 | 1,140 |
| 2007-11-14 | 114 | 118 | 112 | 115 | 1,673,000 | 1,150 |
| 2007-11-13 | 107 | 111 | 106 | 110 | 1,580,000 | 1,100 |
| 2007-11-12 | 110 | 112 | 107 | 108 | 1,841,000 | 1,080 |
| 2007-11-09 | 115 | 117 | 115 | 115 | 1,084,000 | 1,150 |
| 2007-11-08 | 116 | 118 | 115 | 116 | 1,383,000 | 1,160 |
| 2007-11-07 | 124 | 124 | 120 | 120 | 1,190,000 | 1,200 |
| 2007-11-06 | 124 | 126 | 122 | 123 | 1,322,000 | 1,230 |
| 2007-11-05 | 131 | 131 | 122 | 124 | 4,443,000 | 1,240 |
| 2007-11-02 | 133 | 137 | 132 | 136 | 1,302,000 | 1,360 |
| 2007-11-01 | 136 | 142 | 136 | 138 | 3,524,000 | 1,380 |
| 2007-10-31 | 130 | 134 | 130 | 134 | 784,000 | 1,340 |
| 2007-10-30 | 131 | 133 | 129 | 132 | 597,000 | 1,320 |
| 2007-10-29 | 131 | 132 | 130 | 132 | 502,000 | 1,320 |
| 2007-10-26 | 128 | 129 | 127 | 129 | 437,000 | 1,290 |
| 2007-10-25 | 128 | 130 | 126 | 127 | 662,000 | 1,270 |
| 2007-10-24 | 130 | 131 | 128 | 128 | 715,000 | 1,280 |
| 2007-10-23 | 129 | 131 | 129 | 129 | 432,000 | 1,290 |
| 2007-10-22 | 124 | 129 | 123 | 128 | 810,000 | 1,280 |
| 2007-10-19 | 133 | 133 | 131 | 132 | 834,000 | 1,320 |
| 2007-10-18 | 132 | 136 | 131 | 135 | 849,000 | 1,350 |
| 2007-10-17 | 131 | 134 | 130 | 131 | 956,000 | 1,310 |
| 2007-10-16 | 138 | 139 | 134 | 134 | 1,424,000 | 1,340 |
| 2007-10-15 | 143 | 144 | 140 | 141 | 1,069,000 | 1,410 |
| 2007-10-12 | 142 | 144 | 141 | 142 | 818,000 | 1,420 |
| 2007-10-11 | 144 | 145 | 140 | 144 | 1,725,000 | 1,440 |
| 2007-10-10 | 144 | 146 | 141 | 143 | 2,015,000 | 1,430 |
| 2007-10-09 | 137 | 142 | 137 | 140 | 2,300,000 | 1,400 |
| 2007-10-05 | 134 | 137 | 132 | 135 | 1,690,000 | 1,350 |
| 2007-10-04 | 133 | 136 | 132 | 134 | 1,762,000 | 1,340 |
| 2007-10-03 | 132 | 134 | 130 | 134 | 1,496,000 | 1,340 |
| 2007-10-02 | 130 | 132 | 128 | 131 | 1,156,000 | 1,310 |
| 2007-10-01 | 127 | 130 | 125 | 127 | 646,000 | 1,270 |
| 2007-09-28 | 130 | 130 | 125 | 126 | 1,005,000 | 1,260 |
| 2007-09-27 | 128 | 131 | 126 | 129 | 1,333,000 | 1,290 |
| 2007-09-26 | 122 | 127 | 121 | 126 | 1,051,000 | 1,260 |
| 2007-09-25 | 118 | 121 | 116 | 121 | 924,000 | 1,210 |
| 2007-09-21 | 117 | 118 | 116 | 117 | 690,000 | 1,170 |
| 2007-09-20 | 121 | 122 | 118 | 120 | 583,000 | 1,200 |
| 2007-09-19 | 120 | 121 | 117 | 121 | 804,000 | 1,210 |
| 2007-09-18 | 118 | 118 | 115 | 117 | 980,000 | 1,170 |
| 2007-09-14 | 118 | 122 | 118 | 121 | 1,101,000 | 1,210 |
| 2007-09-13 | 121 | 121 | 117 | 118 | 1,215,000 | 1,180 |
| 2007-09-12 | 125 | 126 | 121 | 122 | 786,000 | 1,220 |
| 2007-09-11 | 124 | 126 | 122 | 124 | 930,000 | 1,240 |
| 2007-09-10 | 129 | 129 | 123 | 123 | 1,613,000 | 1,230 |
| 2007-09-07 | 131 | 133 | 131 | 132 | 585,000 | 1,320 |
| 2007-09-06 | 131 | 132 | 130 | 131 | 821,000 | 1,310 |
| 2007-09-05 | 136 | 137 | 131 | 132 | 1,162,000 | 1,320 |
| 2007-09-04 | 135 | 139 | 134 | 135 | 1,959,000 | 1,350 |
| 2007-09-03 | 135 | 135 | 134 | 134 | 424,000 | 1,340 |
| 2007-08-31 | 130 | 134 | 130 | 134 | 1,344,000 | 1,340 |
| 2007-08-30 | 134 | 134 | 130 | 131 | 842,000 | 1,310 |
| 2007-08-29 | 130 | 132 | 129 | 131 | 1,310,000 | 1,310 |
| 2007-08-28 | 134 | 135 | 133 | 134 | 640,000 | 1,340 |
| 2007-08-27 | 139 | 141 | 133 | 135 | 2,255,000 | 1,350 |
| 2007-08-24 | 138 | 142 | 138 | 138 | 2,411,000 | 1,380 |
| 2007-08-23 | 136 | 138 | 135 | 138 | 1,322,000 | 1,380 |
| 2007-08-22 | 135 | 135 | 134 | 134 | 422,000 | 1,340 |
| 2007-08-21 | 132 | 136 | 132 | 135 | 827,000 | 1,350 |
| 2007-08-20 | 138 | 139 | 133 | 133 | 1,303,000 | 1,330 |
| 2007-08-17 | 142 | 142 | 130 | 130 | 2,312,000 | 1,300 |
| 2007-08-16 | 147 | 148 | 139 | 142 | 2,456,000 | 1,420 |
| 2007-08-15 | 153 | 153 | 149 | 149 | 908,000 | 1,490 |
| 2007-08-14 | 153 | 156 | 153 | 153 | 479,000 | 1,530 |
| 2007-08-13 | 157 | 158 | 155 | 155 | 525,000 | 1,550 |
| 2007-08-10 | 155 | 160 | 154 | 157 | 1,878,000 | 1,570 |
| 2007-08-09 | 152 | 162 | 150 | 160 | 3,801,000 | 1,600 |
| 2007-08-08 | 152 | 153 | 148 | 150 | 2,115,000 | 1,500 |
| 2007-08-07 | 155 | 155 | 151 | 151 | 923,000 | 1,510 |
| 2007-08-06 | 150 | 154 | 150 | 152 | 1,052,000 | 1,520 |
| 2007-08-03 | 154 | 155 | 152 | 153 | 604,000 | 1,530 |
| 2007-08-02 | 154 | 156 | 151 | 153 | 1,289,000 | 1,530 |
| 2007-08-01 | 155 | 157 | 154 | 154 | 1,277,000 | 1,540 |
| 2007-07-31 | 158 | 159 | 157 | 158 | 1,042,000 | 1,580 |
| 2007-07-30 | 157 | 158 | 156 | 157 | 1,064,000 | 1,570 |
| 2007-07-27 | 151 | 159 | 150 | 159 | 2,495,000 | 1,590 |
| 2007-07-26 | 163 | 165 | 153 | 156 | 5,901,000 | 1,560 |
| 2007-07-25 | 161 | 162 | 159 | 161 | 1,902,000 | 1,610 |
| 2007-07-24 | 164 | 164 | 160 | 163 | 804,000 | 1,630 |
| 2007-07-23 | 163 | 164 | 162 | 163 | 653,000 | 1,630 |
| 2007-07-20 | 167 | 167 | 165 | 165 | 801,000 | 1,650 |
| 2007-07-19 | 166 | 167 | 165 | 167 | 879,000 | 1,670 |
| 2007-07-18 | 168 | 168 | 166 | 166 | 883,000 | 1,660 |
| 2007-07-17 | 170 | 170 | 168 | 168 | 399,000 | 1,680 |
| 2007-07-13 | 172 | 172 | 168 | 168 | 1,027,000 | 1,680 |
| 2007-07-12 | 171 | 171 | 168 | 170 | 1,791,000 | 1,700 |
| 2007-07-11 | 171 | 172 | 170 | 170 | 1,339,000 | 1,700 |
| 2007-07-10 | 175 | 175 | 171 | 174 | 2,324,000 | 1,740 |
| 2007-07-09 | 173 | 177 | 171 | 176 | 4,900,000 | 1,760 |
| 2007-07-06 | 171 | 175 | 169 | 172 | 7,997,000 | 1,720 |
| 2007-07-05 | 168 | 169 | 167 | 168 | 1,476,000 | 1,680 |
| 2007-07-04 | 169 | 170 | 168 | 168 | 478,000 | 1,680 |
| 2007-07-03 | 170 | 170 | 168 | 170 | 1,238,000 | 1,700 |
| 2007-07-02 | 169 | 171 | 168 | 170 | 1,234,000 | 1,700 |
| 2007-06-29 | 170 | 171 | 169 | 170 | 815,000 | 1,700 |
| 2007-06-28 | 169 | 169 | 167 | 169 | 473,000 | 1,690 |
| 2007-06-27 | 168 | 169 | 167 | 167 | 455,000 | 1,670 |
| 2007-06-26 | 170 | 171 | 167 | 168 | 1,048,000 | 1,680 |
| 2007-06-25 | 173 | 174 | 169 | 169 | 1,217,000 | 1,690 |
| 2007-06-22 | 173 | 173 | 172 | 173 | 767,000 | 1,730 |
| 2007-06-21 | 173 | 175 | 173 | 174 | 1,278,000 | 1,740 |
| 2007-06-20 | 173 | 178 | 172 | 176 | 3,627,000 | 1,760 |
| 2007-06-19 | 173 | 175 | 171 | 173 | 1,923,000 | 1,730 |
| 2007-06-18 | 172 | 173 | 170 | 172 | 1,074,000 | 1,720 |
| 2007-06-15 | 170 | 172 | 169 | 172 | 1,220,000 | 1,720 |
| 2007-06-14 | 170 | 174 | 167 | 169 | 2,852,000 | 1,690 |
| 2007-06-13 | 167 | 170 | 167 | 169 | 913,000 | 1,690 |
| 2007-06-12 | 171 | 172 | 169 | 169 | 825,000 | 1,690 |
| 2007-06-11 | 176 | 178 | 171 | 172 | 1,209,000 | 1,720 |
| 2007-06-08 | 175 | 177 | 173 | 174 | 2,534,000 | 1,740 |
| 2007-06-07 | 171 | 179 | 170 | 177 | 5,852,000 | 1,770 |
| 2007-06-06 | 170 | 174 | 169 | 172 | 3,903,000 | 1,720 |
| 2007-06-05 | 166 | 174 | 166 | 171 | 5,055,000 | 1,710 |
| 2007-06-04 | 167 | 168 | 165 | 166 | 1,844,000 | 1,660 |
| 2007-06-01 | 163 | 168 | 163 | 165 | 2,710,000 | 1,650 |
| 2007-05-31 | 162 | 165 | 162 | 164 | 1,614,000 | 1,640 |
| 2007-05-30 | 163 | 164 | 160 | 161 | 1,819,000 | 1,610 |
| 2007-05-29 | 162 | 164 | 161 | 163 | 2,223,000 | 1,630 |
| 2007-05-28 | 167 | 167 | 161 | 161 | 2,347,000 | 1,610 |
| 2007-05-25 | 170 | 170 | 165 | 165 | 1,604,000 | 1,650 |
| 2007-05-24 | 172 | 174 | 169 | 169 | 1,590,000 | 1,690 |
| 2007-05-23 | 170 | 176 | 169 | 174 | 4,325,000 | 1,740 |
| 2007-05-22 | 165 | 170 | 165 | 169 | 1,922,000 | 1,690 |
| 2007-05-21 | 165 | 170 | 164 | 167 | 3,786,000 | 1,670 |
| 2007-05-18 | 160 | 170 | 159 | 167 | 9,586,000 | 1,670 |
| 2007-05-17 | 157 | 160 | 156 | 156 | 736,000 | 1,560 |
| 2007-05-16 | 160 | 160 | 155 | 158 | 1,370,000 | 1,580 |
| 2007-05-15 | 164 | 165 | 161 | 161 | 1,253,000 | 1,610 |
| 2007-05-14 | 168 | 168 | 165 | 165 | 784,000 | 1,650 |
| 2007-05-11 | 167 | 167 | 165 | 167 | 913,000 | 1,670 |
| 2007-05-10 | 168 | 169 | 167 | 168 | 1,355,000 | 1,680 |
| 2007-05-09 | 168 | 169 | 168 | 168 | 818,000 | 1,680 |
| 2007-05-08 | 169 | 170 | 168 | 169 | 1,345,000 | 1,690 |
| 2007-05-07 | 169 | 171 | 168 | 171 | 1,038,000 | 1,710 |
| 2007-05-02 | 167 | 169 | 167 | 169 | 773,000 | 1,690 |
| 2007-05-01 | 166 | 168 | 166 | 167 | 1,008,000 | 1,670 |
| 2007-04-27 | 170 | 171 | 167 | 167 | 2,091,000 | 1,670 |
| 2007-04-26 | 171 | 172 | 169 | 170 | 1,277,000 | 1,700 |
| 2007-04-25 | 170 | 171 | 169 | 170 | 871,000 | 1,700 |
| 2007-04-24 | 172 | 172 | 169 | 170 | 2,182,000 | 1,700 |
| 2007-04-23 | 174 | 175 | 172 | 173 | 4,058,000 | 1,730 |
| 2007-04-20 | 179 | 181 | 175 | 176 | 22,071,000 | 1,760 |
| 2007-04-19 | 171 | 172 | 168 | 169 | 984,000 | 1,690 |
| 2007-04-18 | 172 | 172 | 170 | 171 | 838,000 | 1,710 |
| 2007-04-17 | 173 | 173 | 171 | 172 | 1,159,000 | 1,720 |
| 2007-04-16 | 173 | 174 | 172 | 172 | 535,000 | 1,720 |
| 2007-04-13 | 175 | 176 | 172 | 172 | 711,000 | 1,720 |
| 2007-04-12 | 175 | 176 | 173 | 174 | 860,000 | 1,740 |
| 2007-04-11 | 178 | 178 | 175 | 177 | 2,005,000 | 1,770 |
| 2007-04-10 | 176 | 178 | 175 | 176 | 1,260,000 | 1,760 |
| 2007-04-09 | 172 | 180 | 172 | 179 | 4,955,000 | 1,790 |
| 2007-04-06 | 173 | 173 | 171 | 172 | 747,000 | 1,720 |
| 2007-04-05 | 173 | 174 | 171 | 172 | 1,650,000 | 1,720 |
| 2007-04-04 | 170 | 175 | 169 | 175 | 2,609,000 | 1,750 |
| 2007-04-03 | 169 | 171 | 168 | 169 | 1,359,000 | 1,690 |
| 2007-04-02 | 171 | 172 | 169 | 170 | 1,011,000 | 1,700 |
| 2007-03-30 | 172 | 172 | 170 | 170 | 777,000 | 1,700 |
| 2007-03-29 | 170 | 172 | 169 | 170 | 1,754,000 | 1,700 |
| 2007-03-28 | 173 | 174 | 171 | 171 | 965,000 | 1,710 |
| 2007-03-27 | 174 | 175 | 173 | 173 | 584,000 | 1,730 |
| 2007-03-26 | 176 | 176 | 174 | 174 | 1,055,000 | 1,740 |
| 2007-03-23 | 177 | 177 | 173 | 175 | 1,349,000 | 1,750 |
| 2007-03-22 | 175 | 177 | 174 | 176 | 2,150,000 | 1,760 |
| 2007-03-20 | 173 | 174 | 172 | 172 | 896,000 | 1,720 |
| 2007-03-19 | 173 | 174 | 171 | 172 | 2,586,000 | 1,720 |
| 2007-03-16 | 175 | 176 | 173 | 173 | 1,227,000 | 1,730 |
| 2007-03-15 | 175 | 177 | 174 | 174 | 1,699,000 | 1,740 |
| 2007-03-14 | 174 | 176 | 173 | 173 | 1,941,000 | 1,730 |
| 2007-03-13 | 180 | 181 | 177 | 177 | 1,541,000 | 1,770 |
| 2007-03-12 | 180 | 182 | 179 | 180 | 1,744,000 | 1,800 |
| 2007-03-09 | 181 | 182 | 179 | 179 | 1,745,000 | 1,790 |
| 2007-03-08 | 176 | 180 | 175 | 180 | 2,076,000 | 1,800 |
| 2007-03-07 | 180 | 181 | 176 | 176 | 2,583,000 | 1,760 |
| 2007-03-06 | 172 | 178 | 172 | 177 | 3,240,000 | 1,770 |
| 2007-03-05 | 176 | 177 | 171 | 172 | 2,573,000 | 1,720 |
| 2007-03-02 | 180 | 181 | 178 | 180 | 2,504,000 | 1,800 |
| 2007-03-01 | 183 | 185 | 178 | 182 | 5,029,000 | 1,820 |
| 2007-02-28 | 173 | 185 | 171 | 183 | 4,389,000 | 1,830 |
| 2007-02-27 | 193 | 196 | 192 | 193 | 7,179,000 | 1,930 |
| 2007-02-26 | 195 | 196 | 191 | 192 | 3,431,000 | 1,920 |
| 2007-02-23 | 189 | 193 | 188 | 193 | 4,003,000 | 1,930 |
| 2007-02-22 | 191 | 192 | 187 | 189 | 2,785,000 | 1,890 |
| 2007-02-21 | 185 | 190 | 185 | 190 | 5,393,000 | 1,900 |
| 2007-02-20 | 185 | 186 | 183 | 183 | 1,250,000 | 1,830 |
| 2007-02-19 | 183 | 186 | 182 | 185 | 2,746,000 | 1,850 |
| 2007-02-16 | 183 | 184 | 181 | 182 | 1,450,000 | 1,820 |
| 2007-02-15 | 184 | 185 | 182 | 184 | 1,715,000 | 1,840 |
| 2007-02-14 | 181 | 185 | 180 | 183 | 3,792,000 | 1,830 |
| 2007-02-13 | 180 | 182 | 180 | 181 | 938,000 | 1,810 |
| 2007-02-09 | 180 | 183 | 178 | 182 | 2,179,000 | 1,820 |
| 2007-02-08 | 184 | 185 | 180 | 181 | 1,854,000 | 1,810 |
| 2007-02-07 | 188 | 188 | 184 | 185 | 1,683,000 | 1,850 |
| 2007-02-06 | 184 | 188 | 184 | 188 | 3,244,000 | 1,880 |
| 2007-02-05 | 183 | 184 | 182 | 183 | 1,716,000 | 1,830 |
| 2007-02-02 | 185 | 186 | 181 | 183 | 4,027,000 | 1,830 |
| 2007-02-01 | 191 | 191 | 184 | 186 | 7,055,000 | 1,860 |
| 2007-01-31 | 200 | 203 | 192 | 194 | 8,904,000 | 1,940 |
| 2007-01-30 | 195 | 204 | 193 | 204 | 14,534,000 | 2,040 |
| 2007-01-29 | 192 | 194 | 192 | 194 | 1,896,000 | 1,940 |
| 2007-01-26 | 189 | 194 | 189 | 192 | 2,792,000 | 1,920 |
| 2007-01-25 | 195 | 196 | 189 | 189 | 2,876,000 | 1,890 |
| 2007-01-24 | 196 | 197 | 193 | 194 | 2,766,000 | 1,940 |
| 2007-01-23 | 193 | 195 | 192 | 195 | 1,184,000 | 1,950 |
| 2007-01-22 | 191 | 195 | 190 | 194 | 3,405,000 | 1,940 |
| 2007-01-19 | 192 | 192 | 189 | 190 | 1,085,000 | 1,900 |
| 2007-01-18 | 192 | 194 | 191 | 192 | 1,741,000 | 1,920 |
| 2007-01-17 | 191 | 193 | 189 | 193 | 2,385,000 | 1,930 |
| 2007-01-16 | 191 | 193 | 189 | 191 | 2,349,000 | 1,910 |
| 2007-01-15 | 189 | 191 | 188 | 191 | 5,316,000 | 1,910 |
| 2007-01-12 | 181 | 187 | 179 | 187 | 6,923,000 | 1,870 |
| 2007-01-11 | 178 | 182 | 177 | 179 | 3,035,000 | 1,790 |
| 2007-01-10 | 179 | 180 | 178 | 178 | 918,000 | 1,780 |
| 2007-01-09 | 177 | 180 | 177 | 180 | 1,166,000 | 1,800 |
| 2007-01-05 | 181 | 181 | 177 | 177 | 1,732,000 | 1,770 |
| 2007-01-04 | 180 | 182 | 180 | 182 | 942,000 | 1,820 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
