6445 (株)ジャノメ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 37 | 39 | 37 | 39 | 226,000 | 390 |
| 2008-12-29 | 38 | 39 | 37 | 39 | 311,000 | 390 |
| 2008-12-26 | 40 | 40 | 38 | 39 | 483,000 | 390 |
| 2008-12-25 | 38 | 38 | 36 | 38 | 464,000 | 380 |
| 2008-12-24 | 36 | 36 | 34 | 36 | 849,000 | 360 |
| 2008-12-22 | 36 | 37 | 35 | 36 | 806,000 | 360 |
| 2008-12-19 | 38 | 38 | 37 | 37 | 459,000 | 370 |
| 2008-12-18 | 39 | 39 | 38 | 38 | 231,000 | 380 |
| 2008-12-17 | 40 | 40 | 38 | 39 | 309,000 | 390 |
| 2008-12-16 | 39 | 40 | 39 | 39 | 200,000 | 390 |
| 2008-12-15 | 40 | 40 | 39 | 40 | 490,000 | 400 |
| 2008-12-12 | 39 | 40 | 38 | 39 | 957,000 | 390 |
| 2008-12-11 | 40 | 40 | 39 | 40 | 570,000 | 400 |
| 2008-12-10 | 41 | 41 | 39 | 40 | 806,000 | 400 |
| 2008-12-09 | 39 | 39 | 37 | 39 | 452,000 | 390 |
| 2008-12-08 | 39 | 40 | 38 | 39 | 356,000 | 390 |
| 2008-12-05 | 39 | 40 | 39 | 39 | 226,000 | 390 |
| 2008-12-04 | 40 | 40 | 39 | 39 | 444,000 | 390 |
| 2008-12-03 | 40 | 40 | 39 | 40 | 396,000 | 400 |
| 2008-12-02 | 40 | 40 | 39 | 39 | 185,000 | 390 |
| 2008-12-01 | 40 | 41 | 40 | 41 | 441,000 | 410 |
| 2008-11-28 | 41 | 42 | 40 | 40 | 641,000 | 400 |
| 2008-11-27 | 42 | 42 | 40 | 42 | 519,000 | 420 |
| 2008-11-26 | 40 | 41 | 38 | 40 | 1,392,000 | 400 |
| 2008-11-25 | 45 | 45 | 37 | 37 | 1,579,000 | 370 |
| 2008-11-21 | 40 | 43 | 39 | 43 | 528,000 | 430 |
| 2008-11-20 | 43 | 43 | 41 | 41 | 317,000 | 410 |
| 2008-11-19 | 45 | 46 | 44 | 44 | 265,000 | 440 |
| 2008-11-18 | 45 | 46 | 44 | 45 | 284,000 | 450 |
| 2008-11-17 | 45 | 47 | 44 | 44 | 401,000 | 440 |
| 2008-11-14 | 47 | 47 | 46 | 47 | 278,000 | 470 |
| 2008-11-13 | 45 | 46 | 44 | 45 | 462,000 | 450 |
| 2008-11-12 | 46 | 47 | 46 | 46 | 310,000 | 460 |
| 2008-11-11 | 47 | 48 | 45 | 46 | 411,000 | 460 |
| 2008-11-10 | 46 | 48 | 46 | 46 | 662,000 | 460 |
| 2008-11-07 | 47 | 48 | 45 | 46 | 912,000 | 460 |
| 2008-11-06 | 45 | 50 | 44 | 48 | 1,202,000 | 480 |
| 2008-11-05 | 47 | 47 | 43 | 46 | 1,418,000 | 460 |
| 2008-11-04 | 43 | 44 | 43 | 44 | 299,000 | 440 |
| 2008-10-31 | 43 | 45 | 42 | 42 | 930,000 | 420 |
| 2008-10-30 | 41 | 42 | 40 | 42 | 358,000 | 420 |
| 2008-10-29 | 41 | 42 | 39 | 39 | 625,000 | 390 |
| 2008-10-28 | 35 | 39 | 34 | 39 | 640,000 | 390 |
| 2008-10-27 | 40 | 40 | 34 | 34 | 1,171,000 | 340 |
| 2008-10-24 | 40 | 41 | 38 | 39 | 420,000 | 390 |
| 2008-10-23 | 40 | 41 | 38 | 41 | 527,000 | 410 |
| 2008-10-22 | 42 | 43 | 41 | 41 | 346,000 | 410 |
| 2008-10-21 | 43 | 44 | 42 | 43 | 591,000 | 430 |
| 2008-10-20 | 40 | 42 | 40 | 42 | 397,000 | 420 |
| 2008-10-17 | 41 | 41 | 38 | 40 | 917,000 | 400 |
| 2008-10-16 | 38 | 39 | 36 | 38 | 781,000 | 380 |
| 2008-10-15 | 40 | 41 | 39 | 41 | 682,000 | 410 |
| 2008-10-14 | 45 | 45 | 39 | 41 | 2,027,000 | 410 |
| 2008-10-10 | 37 | 37 | 34 | 34 | 2,438,000 | 340 |
| 2008-10-09 | 37 | 41 | 37 | 39 | 1,064,000 | 390 |
| 2008-10-08 | 40 | 41 | 37 | 37 | 877,000 | 370 |
| 2008-10-07 | 38 | 43 | 35 | 42 | 1,652,000 | 420 |
| 2008-10-06 | 48 | 49 | 39 | 42 | 1,505,000 | 420 |
| 2008-10-03 | 51 | 52 | 48 | 50 | 979,000 | 500 |
| 2008-10-02 | 55 | 56 | 51 | 51 | 476,000 | 510 |
| 2008-10-01 | 58 | 58 | 55 | 56 | 169,000 | 560 |
| 2008-09-30 | 54 | 57 | 53 | 57 | 438,000 | 570 |
| 2008-09-29 | 58 | 59 | 57 | 57 | 191,000 | 570 |
| 2008-09-26 | 61 | 61 | 57 | 58 | 462,000 | 580 |
| 2008-09-25 | 60 | 60 | 59 | 60 | 366,000 | 600 |
| 2008-09-24 | 60 | 60 | 57 | 59 | 370,000 | 590 |
| 2008-09-22 | 60 | 62 | 59 | 60 | 751,000 | 600 |
| 2008-09-19 | 58 | 59 | 58 | 59 | 506,000 | 590 |
| 2008-09-18 | 56 | 59 | 55 | 56 | 690,000 | 560 |
| 2008-09-17 | 59 | 59 | 56 | 58 | 412,000 | 580 |
| 2008-09-16 | 50 | 59 | 50 | 55 | 1,159,000 | 550 |
| 2008-09-12 | 59 | 59 | 58 | 59 | 479,000 | 590 |
| 2008-09-11 | 58 | 59 | 57 | 59 | 709,000 | 590 |
| 2008-09-10 | 55 | 58 | 54 | 57 | 489,000 | 570 |
| 2008-09-09 | 59 | 60 | 57 | 58 | 571,000 | 580 |
| 2008-09-08 | 58 | 60 | 57 | 59 | 614,000 | 590 |
| 2008-09-05 | 54 | 57 | 53 | 56 | 1,156,000 | 560 |
| 2008-09-04 | 61 | 63 | 59 | 59 | 908,000 | 590 |
| 2008-09-03 | 63 | 64 | 61 | 61 | 650,000 | 610 |
| 2008-09-02 | 66 | 67 | 62 | 62 | 744,000 | 620 |
| 2008-09-01 | 68 | 68 | 67 | 67 | 256,000 | 670 |
| 2008-08-29 | 69 | 70 | 68 | 69 | 345,000 | 690 |
| 2008-08-28 | 69 | 69 | 67 | 69 | 184,000 | 690 |
| 2008-08-27 | 69 | 70 | 68 | 68 | 383,000 | 680 |
| 2008-08-26 | 71 | 71 | 69 | 70 | 442,000 | 700 |
| 2008-08-25 | 72 | 72 | 70 | 71 | 235,000 | 710 |
| 2008-08-22 | 70 | 70 | 68 | 69 | 196,000 | 690 |
| 2008-08-21 | 70 | 70 | 69 | 70 | 203,000 | 700 |
| 2008-08-20 | 70 | 71 | 69 | 71 | 263,000 | 710 |
| 2008-08-19 | 71 | 71 | 70 | 70 | 191,000 | 700 |
| 2008-08-18 | 72 | 72 | 71 | 72 | 153,000 | 720 |
| 2008-08-15 | 72 | 72 | 70 | 72 | 254,000 | 720 |
| 2008-08-14 | 74 | 74 | 70 | 70 | 492,000 | 700 |
| 2008-08-13 | 74 | 74 | 72 | 72 | 303,000 | 720 |
| 2008-08-12 | 74 | 75 | 74 | 74 | 210,000 | 740 |
| 2008-08-11 | 75 | 75 | 74 | 75 | 254,000 | 750 |
| 2008-08-08 | 73 | 74 | 73 | 74 | 284,000 | 740 |
| 2008-08-07 | 74 | 75 | 74 | 74 | 406,000 | 740 |
| 2008-08-06 | 75 | 76 | 74 | 76 | 336,000 | 760 |
| 2008-08-05 | 75 | 76 | 72 | 72 | 609,000 | 720 |
| 2008-08-04 | 77 | 78 | 74 | 74 | 668,000 | 740 |
| 2008-08-01 | 79 | 80 | 78 | 78 | 266,000 | 780 |
| 2008-07-31 | 80 | 81 | 79 | 81 | 365,000 | 810 |
| 2008-07-30 | 80 | 80 | 79 | 80 | 294,000 | 800 |
| 2008-07-29 | 79 | 81 | 77 | 81 | 698,000 | 810 |
| 2008-07-28 | 80 | 80 | 79 | 79 | 306,000 | 790 |
| 2008-07-25 | 81 | 81 | 79 | 79 | 374,000 | 790 |
| 2008-07-24 | 80 | 82 | 80 | 82 | 522,000 | 820 |
| 2008-07-23 | 78 | 80 | 78 | 79 | 1,234,000 | 790 |
| 2008-07-22 | 78 | 79 | 76 | 78 | 590,000 | 780 |
| 2008-07-18 | 80 | 80 | 79 | 79 | 332,000 | 790 |
| 2008-07-17 | 81 | 81 | 79 | 79 | 390,000 | 790 |
| 2008-07-16 | 79 | 80 | 79 | 79 | 489,000 | 790 |
| 2008-07-15 | 82 | 83 | 80 | 80 | 588,000 | 800 |
| 2008-07-14 | 82 | 85 | 81 | 84 | 700,000 | 840 |
| 2008-07-11 | 81 | 82 | 80 | 81 | 361,000 | 810 |
| 2008-07-10 | 80 | 82 | 80 | 81 | 429,000 | 810 |
| 2008-07-09 | 83 | 83 | 80 | 80 | 266,000 | 800 |
| 2008-07-08 | 85 | 86 | 80 | 80 | 1,024,000 | 800 |
| 2008-07-07 | 80 | 82 | 80 | 81 | 637,000 | 810 |
| 2008-07-04 | 81 | 82 | 81 | 81 | 636,000 | 810 |
| 2008-07-03 | 81 | 82 | 80 | 81 | 669,000 | 810 |
| 2008-07-02 | 85 | 85 | 81 | 83 | 452,000 | 830 |
| 2008-07-01 | 85 | 86 | 84 | 85 | 479,000 | 850 |
| 2008-06-30 | 86 | 87 | 86 | 86 | 379,000 | 860 |
| 2008-06-27 | 86 | 88 | 85 | 86 | 1,435,000 | 860 |
| 2008-06-26 | 90 | 90 | 88 | 89 | 283,000 | 890 |
| 2008-06-25 | 91 | 91 | 89 | 89 | 333,000 | 890 |
| 2008-06-24 | 89 | 90 | 88 | 90 | 291,000 | 900 |
| 2008-06-23 | 88 | 90 | 87 | 88 | 721,000 | 880 |
| 2008-06-20 | 91 | 92 | 90 | 90 | 618,000 | 900 |
| 2008-06-19 | 93 | 93 | 91 | 92 | 1,001,000 | 920 |
| 2008-06-18 | 92 | 94 | 92 | 93 | 362,000 | 930 |
| 2008-06-17 | 93 | 94 | 92 | 92 | 536,000 | 920 |
| 2008-06-16 | 93 | 94 | 92 | 93 | 713,000 | 930 |
| 2008-06-13 | 92 | 93 | 91 | 92 | 823,000 | 920 |
| 2008-06-12 | 91 | 94 | 90 | 94 | 1,375,000 | 940 |
| 2008-06-11 | 93 | 94 | 91 | 93 | 732,000 | 930 |
| 2008-06-10 | 94 | 95 | 92 | 93 | 597,000 | 930 |
| 2008-06-09 | 90 | 94 | 90 | 93 | 673,000 | 930 |
| 2008-06-06 | 98 | 98 | 94 | 94 | 1,087,000 | 940 |
| 2008-06-05 | 97 | 98 | 96 | 98 | 1,497,000 | 980 |
| 2008-06-04 | 93 | 97 | 92 | 97 | 2,394,000 | 970 |
| 2008-06-03 | 94 | 95 | 93 | 93 | 466,000 | 930 |
| 2008-06-02 | 95 | 95 | 93 | 94 | 269,000 | 940 |
| 2008-05-30 | 95 | 95 | 93 | 95 | 305,000 | 950 |
| 2008-05-29 | 93 | 95 | 92 | 94 | 414,000 | 940 |
| 2008-05-28 | 97 | 97 | 92 | 92 | 931,000 | 920 |
| 2008-05-27 | 92 | 97 | 92 | 96 | 1,060,000 | 960 |
| 2008-05-26 | 95 | 95 | 92 | 92 | 473,000 | 920 |
| 2008-05-23 | 96 | 96 | 93 | 94 | 895,000 | 940 |
| 2008-05-22 | 93 | 96 | 92 | 96 | 735,000 | 960 |
| 2008-05-21 | 94 | 96 | 94 | 94 | 881,000 | 940 |
| 2008-05-20 | 98 | 101 | 95 | 96 | 5,190,000 | 960 |
| 2008-05-19 | 88 | 94 | 88 | 93 | 1,663,000 | 930 |
| 2008-05-16 | 90 | 90 | 87 | 87 | 685,000 | 870 |
| 2008-05-15 | 87 | 90 | 87 | 89 | 1,822,000 | 890 |
| 2008-05-14 | 86 | 88 | 85 | 88 | 650,000 | 880 |
| 2008-05-13 | 87 | 88 | 86 | 86 | 379,000 | 860 |
| 2008-05-12 | 86 | 88 | 86 | 88 | 381,000 | 880 |
| 2008-05-09 | 88 | 88 | 86 | 86 | 701,000 | 860 |
| 2008-05-08 | 87 | 88 | 87 | 87 | 549,000 | 870 |
| 2008-05-07 | 90 | 90 | 88 | 88 | 422,000 | 880 |
| 2008-05-02 | 88 | 89 | 87 | 89 | 548,000 | 890 |
| 2008-05-01 | 89 | 89 | 86 | 87 | 1,211,000 | 870 |
| 2008-04-30 | 91 | 92 | 90 | 91 | 619,000 | 910 |
| 2008-04-28 | 93 | 93 | 92 | 92 | 379,000 | 920 |
| 2008-04-25 | 92 | 92 | 91 | 91 | 391,000 | 910 |
| 2008-04-24 | 94 | 95 | 90 | 91 | 891,000 | 910 |
| 2008-04-23 | 90 | 93 | 90 | 92 | 407,000 | 920 |
| 2008-04-22 | 90 | 91 | 90 | 91 | 317,000 | 910 |
| 2008-04-21 | 93 | 94 | 91 | 92 | 420,000 | 920 |
| 2008-04-18 | 91 | 92 | 91 | 92 | 304,000 | 920 |
| 2008-04-17 | 93 | 93 | 91 | 91 | 424,000 | 910 |
| 2008-04-16 | 90 | 92 | 90 | 91 | 356,000 | 910 |
| 2008-04-15 | 90 | 90 | 89 | 89 | 545,000 | 890 |
| 2008-04-14 | 92 | 92 | 89 | 91 | 483,000 | 910 |
| 2008-04-11 | 92 | 94 | 92 | 93 | 708,000 | 930 |
| 2008-04-10 | 96 | 96 | 93 | 93 | 476,000 | 930 |
| 2008-04-09 | 97 | 97 | 95 | 96 | 499,000 | 960 |
| 2008-04-08 | 99 | 99 | 96 | 96 | 454,000 | 960 |
| 2008-04-07 | 98 | 100 | 96 | 99 | 638,000 | 990 |
| 2008-04-04 | 102 | 103 | 96 | 98 | 1,758,000 | 980 |
| 2008-04-03 | 97 | 101 | 97 | 101 | 2,063,000 | 1,010 |
| 2008-04-02 | 98 | 100 | 97 | 98 | 1,456,000 | 980 |
| 2008-04-01 | 95 | 98 | 95 | 96 | 629,000 | 960 |
| 2008-03-31 | 96 | 96 | 94 | 96 | 632,000 | 960 |
| 2008-03-28 | 96 | 97 | 94 | 96 | 658,000 | 960 |
| 2008-03-27 | 93 | 97 | 93 | 96 | 800,000 | 960 |
| 2008-03-26 | 97 | 99 | 96 | 96 | 993,000 | 960 |
| 2008-03-25 | 100 | 101 | 97 | 99 | 2,235,000 | 990 |
| 2008-03-24 | 95 | 103 | 94 | 98 | 9,987,000 | 980 |
| 2008-03-21 | 90 | 95 | 90 | 91 | 1,002,000 | 910 |
| 2008-03-19 | 93 | 93 | 89 | 91 | 442,000 | 910 |
| 2008-03-18 | 85 | 88 | 85 | 88 | 559,000 | 880 |
| 2008-03-17 | 87 | 90 | 85 | 85 | 928,000 | 850 |
| 2008-03-14 | 92 | 93 | 88 | 89 | 800,000 | 890 |
| 2008-03-13 | 92 | 93 | 89 | 93 | 822,000 | 930 |
| 2008-03-12 | 97 | 97 | 91 | 92 | 920,000 | 920 |
| 2008-03-11 | 86 | 89 | 85 | 89 | 1,105,000 | 890 |
| 2008-03-10 | 89 | 91 | 87 | 88 | 948,000 | 880 |
| 2008-03-07 | 92 | 93 | 90 | 91 | 797,000 | 910 |
| 2008-03-06 | 92 | 94 | 91 | 94 | 1,065,000 | 940 |
| 2008-03-05 | 87 | 92 | 87 | 90 | 1,400,000 | 900 |
| 2008-03-04 | 87 | 88 | 85 | 86 | 655,000 | 860 |
| 2008-03-03 | 88 | 88 | 86 | 86 | 924,000 | 860 |
| 2008-02-29 | 90 | 92 | 90 | 91 | 565,000 | 910 |
| 2008-02-28 | 92 | 93 | 90 | 92 | 1,114,000 | 920 |
| 2008-02-27 | 93 | 96 | 91 | 93 | 3,020,000 | 930 |
| 2008-02-26 | 91 | 102 | 90 | 96 | 14,294,000 | 960 |
| 2008-02-25 | 82 | 89 | 80 | 86 | 2,979,000 | 860 |
| 2008-02-22 | 79 | 81 | 79 | 80 | 296,000 | 800 |
| 2008-02-21 | 79 | 81 | 79 | 81 | 421,000 | 810 |
| 2008-02-20 | 82 | 82 | 79 | 79 | 600,000 | 790 |
| 2008-02-19 | 80 | 83 | 80 | 82 | 771,000 | 820 |
| 2008-02-18 | 78 | 81 | 78 | 79 | 636,000 | 790 |
| 2008-02-15 | 76 | 78 | 76 | 78 | 288,000 | 780 |
| 2008-02-14 | 77 | 78 | 76 | 77 | 559,000 | 770 |
| 2008-02-13 | 77 | 77 | 74 | 74 | 636,000 | 740 |
| 2008-02-12 | 75 | 76 | 74 | 75 | 604,000 | 750 |
| 2008-02-08 | 78 | 79 | 76 | 76 | 558,000 | 760 |
| 2008-02-07 | 78 | 79 | 77 | 78 | 611,000 | 780 |
| 2008-02-06 | 78 | 78 | 76 | 77 | 1,094,000 | 770 |
| 2008-02-05 | 82 | 83 | 81 | 81 | 813,000 | 810 |
| 2008-02-04 | 84 | 85 | 82 | 84 | 1,122,000 | 840 |
| 2008-02-01 | 83 | 86 | 82 | 82 | 1,161,000 | 820 |
| 2008-01-31 | 85 | 87 | 81 | 85 | 3,080,000 | 850 |
| 2008-01-30 | 87 | 89 | 87 | 87 | 950,000 | 870 |
| 2008-01-29 | 86 | 88 | 85 | 87 | 732,000 | 870 |
| 2008-01-28 | 86 | 86 | 83 | 84 | 854,000 | 840 |
| 2008-01-25 | 83 | 87 | 83 | 86 | 2,164,000 | 860 |
| 2008-01-24 | 80 | 82 | 78 | 81 | 1,319,000 | 810 |
| 2008-01-23 | 76 | 77 | 73 | 76 | 1,170,000 | 760 |
| 2008-01-22 | 73 | 75 | 72 | 72 | 1,404,000 | 720 |
| 2008-01-21 | 77 | 79 | 76 | 77 | 1,772,000 | 770 |
| 2008-01-18 | 74 | 82 | 73 | 81 | 2,922,000 | 810 |
| 2008-01-17 | 80 | 81 | 75 | 79 | 3,362,000 | 790 |
| 2008-01-16 | 75 | 83 | 73 | 76 | 3,334,000 | 760 |
| 2008-01-15 | 91 | 92 | 77 | 82 | 2,469,000 | 820 |
| 2008-01-11 | 96 | 97 | 93 | 93 | 909,000 | 930 |
| 2008-01-10 | 97 | 99 | 95 | 95 | 757,000 | 950 |
| 2008-01-09 | 96 | 99 | 93 | 99 | 1,944,000 | 990 |
| 2008-01-08 | 98 | 100 | 95 | 98 | 1,538,000 | 980 |
| 2008-01-07 | 100 | 101 | 97 | 99 | 1,831,000 | 990 |
| 2008-01-04 | 104 | 104 | 101 | 102 | 1,525,000 | 1,020 |
分割・併合履歴 ： [2015-09-28]1株→0.1株