6445 (株)ジャノメ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 56 | 56 | 54 | 55 | 309,000 | 550 |
| 2009-12-29 | 56 | 56 | 55 | 55 | 367,000 | 550 |
| 2009-12-28 | 56 | 57 | 55 | 55 | 678,000 | 550 |
| 2009-12-25 | 55 | 56 | 54 | 55 | 1,465,000 | 550 |
| 2009-12-24 | 54 | 55 | 53 | 54 | 460,000 | 540 |
| 2009-12-22 | 53 | 54 | 52 | 54 | 570,000 | 540 |
| 2009-12-21 | 53 | 54 | 52 | 52 | 540,000 | 520 |
| 2009-12-18 | 52 | 53 | 52 | 53 | 860,000 | 530 |
| 2009-12-17 | 54 | 54 | 52 | 53 | 1,136,000 | 530 |
| 2009-12-16 | 54 | 56 | 53 | 55 | 949,000 | 550 |
| 2009-12-15 | 56 | 57 | 55 | 56 | 394,000 | 560 |
| 2009-12-14 | 58 | 59 | 56 | 57 | 201,000 | 570 |
| 2009-12-11 | 55 | 58 | 55 | 58 | 509,000 | 580 |
| 2009-12-10 | 56 | 56 | 55 | 56 | 275,000 | 560 |
| 2009-12-09 | 58 | 58 | 56 | 56 | 312,000 | 560 |
| 2009-12-08 | 58 | 59 | 57 | 58 | 315,000 | 580 |
| 2009-12-07 | 60 | 61 | 59 | 60 | 426,000 | 600 |
| 2009-12-04 | 57 | 59 | 56 | 58 | 547,000 | 580 |
| 2009-12-03 | 54 | 58 | 54 | 58 | 663,000 | 580 |
| 2009-12-02 | 53 | 56 | 52 | 54 | 573,000 | 540 |
| 2009-12-01 | 50 | 53 | 50 | 53 | 276,000 | 530 |
| 2009-11-30 | 48 | 50 | 48 | 50 | 190,000 | 500 |
| 2009-11-27 | 49 | 50 | 48 | 48 | 349,000 | 480 |
| 2009-11-26 | 49 | 49 | 48 | 48 | 254,000 | 480 |
| 2009-11-25 | 49 | 49 | 48 | 49 | 240,000 | 490 |
| 2009-11-24 | 50 | 51 | 49 | 49 | 233,000 | 490 |
| 2009-11-20 | 47 | 50 | 46 | 50 | 440,000 | 500 |
| 2009-11-19 | 50 | 50 | 47 | 48 | 709,000 | 480 |
| 2009-11-18 | 51 | 52 | 50 | 51 | 571,000 | 510 |
| 2009-11-17 | 57 | 57 | 51 | 54 | 670,000 | 540 |
| 2009-11-16 | 56 | 57 | 56 | 56 | 266,000 | 560 |
| 2009-11-13 | 56 | 57 | 54 | 56 | 642,000 | 560 |
| 2009-11-12 | 61 | 61 | 57 | 57 | 711,000 | 570 |
| 2009-11-11 | 61 | 62 | 61 | 61 | 88,000 | 610 |
| 2009-11-10 | 62 | 62 | 61 | 61 | 197,000 | 610 |
| 2009-11-09 | 63 | 63 | 61 | 62 | 138,000 | 620 |
| 2009-11-06 | 61 | 63 | 61 | 63 | 249,000 | 630 |
| 2009-11-05 | 62 | 62 | 61 | 62 | 129,000 | 620 |
| 2009-11-04 | 60 | 62 | 60 | 62 | 155,000 | 620 |
| 2009-11-02 | 60 | 61 | 60 | 61 | 207,000 | 610 |
| 2009-10-30 | 62 | 63 | 61 | 62 | 151,000 | 620 |
| 2009-10-29 | 60 | 62 | 60 | 61 | 280,000 | 610 |
| 2009-10-28 | 63 | 63 | 62 | 62 | 451,000 | 620 |
| 2009-10-27 | 66 | 66 | 63 | 63 | 337,000 | 630 |
| 2009-10-26 | 65 | 65 | 64 | 65 | 238,000 | 650 |
| 2009-10-23 | 65 | 65 | 63 | 65 | 424,000 | 650 |
| 2009-10-22 | 63 | 65 | 63 | 65 | 345,000 | 650 |
| 2009-10-21 | 64 | 65 | 64 | 65 | 54,000 | 650 |
| 2009-10-20 | 64 | 65 | 64 | 65 | 195,000 | 650 |
| 2009-10-19 | 64 | 64 | 62 | 64 | 371,000 | 640 |
| 2009-10-16 | 66 | 67 | 64 | 65 | 367,000 | 650 |
| 2009-10-15 | 66 | 67 | 66 | 67 | 231,000 | 670 |
| 2009-10-14 | 67 | 67 | 65 | 66 | 357,000 | 660 |
| 2009-10-13 | 67 | 67 | 66 | 67 | 167,000 | 670 |
| 2009-10-09 | 65 | 67 | 64 | 66 | 293,000 | 660 |
| 2009-10-08 | 66 | 67 | 64 | 64 | 271,000 | 640 |
| 2009-10-07 | 63 | 66 | 63 | 66 | 202,000 | 660 |
| 2009-10-06 | 63 | 65 | 63 | 64 | 388,000 | 640 |
| 2009-10-05 | 62 | 63 | 62 | 63 | 335,000 | 630 |
| 2009-10-02 | 61 | 63 | 61 | 62 | 451,000 | 620 |
| 2009-10-01 | 70 | 70 | 64 | 65 | 753,000 | 650 |
| 2009-09-30 | 70 | 70 | 69 | 70 | 488,000 | 700 |
| 2009-09-29 | 67 | 71 | 66 | 71 | 565,000 | 710 |
| 2009-09-28 | 67 | 67 | 66 | 67 | 445,000 | 670 |
| 2009-09-25 | 68 | 68 | 67 | 68 | 373,000 | 680 |
| 2009-09-24 | 65 | 69 | 65 | 68 | 1,045,000 | 680 |
| 2009-09-18 | 71 | 71 | 67 | 69 | 1,669,000 | 690 |
| 2009-09-17 | 73 | 73 | 71 | 72 | 606,000 | 720 |
| 2009-09-16 | 74 | 75 | 73 | 73 | 354,000 | 730 |
| 2009-09-15 | 73 | 75 | 72 | 74 | 753,000 | 740 |
| 2009-09-14 | 75 | 75 | 73 | 74 | 760,000 | 740 |
| 2009-09-11 | 76 | 76 | 74 | 75 | 1,000,000 | 750 |
| 2009-09-10 | 76 | 77 | 76 | 76 | 334,000 | 760 |
| 2009-09-09 | 76 | 77 | 75 | 77 | 906,000 | 770 |
| 2009-09-08 | 77 | 78 | 76 | 76 | 1,566,000 | 760 |
| 2009-09-07 | 76 | 80 | 75 | 78 | 6,545,000 | 780 |
| 2009-09-04 | 74 | 74 | 71 | 71 | 993,000 | 710 |
| 2009-09-03 | 74 | 75 | 73 | 73 | 993,000 | 730 |
| 2009-09-02 | 76 | 76 | 74 | 75 | 810,000 | 750 |
| 2009-09-01 | 75 | 77 | 74 | 77 | 780,000 | 770 |
| 2009-08-31 | 79 | 79 | 73 | 77 | 2,027,000 | 770 |
| 2009-08-28 | 78 | 82 | 78 | 79 | 2,852,000 | 790 |
| 2009-08-27 | 77 | 81 | 77 | 78 | 3,513,000 | 780 |
| 2009-08-26 | 77 | 77 | 76 | 77 | 300,000 | 770 |
| 2009-08-25 | 75 | 76 | 75 | 76 | 228,000 | 760 |
| 2009-08-24 | 77 | 78 | 76 | 76 | 384,000 | 760 |
| 2009-08-21 | 77 | 77 | 75 | 76 | 367,000 | 760 |
| 2009-08-20 | 76 | 77 | 75 | 77 | 300,000 | 770 |
| 2009-08-19 | 76 | 77 | 75 | 75 | 759,000 | 750 |
| 2009-08-18 | 75 | 77 | 75 | 75 | 452,000 | 750 |
| 2009-08-17 | 78 | 78 | 75 | 76 | 1,349,000 | 760 |
| 2009-08-14 | 78 | 83 | 77 | 79 | 4,270,000 | 790 |
| 2009-08-13 | 76 | 79 | 75 | 79 | 1,286,000 | 790 |
| 2009-08-12 | 76 | 77 | 75 | 75 | 405,000 | 750 |
| 2009-08-11 | 75 | 77 | 74 | 77 | 590,000 | 770 |
| 2009-08-10 | 74 | 75 | 73 | 75 | 600,000 | 750 |
| 2009-08-07 | 76 | 76 | 74 | 75 | 434,000 | 750 |
| 2009-08-06 | 77 | 78 | 75 | 76 | 1,391,000 | 760 |
| 2009-08-05 | 76 | 79 | 76 | 78 | 3,580,000 | 780 |
| 2009-08-04 | 76 | 77 | 75 | 76 | 570,000 | 760 |
| 2009-08-03 | 74 | 77 | 74 | 75 | 386,000 | 750 |
| 2009-07-31 | 73 | 76 | 72 | 74 | 844,000 | 740 |
| 2009-07-30 | 74 | 74 | 71 | 72 | 472,000 | 720 |
| 2009-07-29 | 72 | 74 | 71 | 73 | 404,000 | 730 |
| 2009-07-28 | 72 | 73 | 71 | 72 | 884,000 | 720 |
| 2009-07-27 | 77 | 77 | 74 | 75 | 782,000 | 750 |
| 2009-07-24 | 76 | 76 | 73 | 75 | 812,000 | 750 |
| 2009-07-23 | 77 | 79 | 73 | 74 | 2,094,000 | 740 |
| 2009-07-22 | 75 | 78 | 75 | 78 | 1,531,000 | 780 |
| 2009-07-21 | 74 | 75 | 72 | 75 | 1,200,000 | 750 |
| 2009-07-17 | 72 | 73 | 70 | 72 | 370,000 | 720 |
| 2009-07-16 | 72 | 73 | 70 | 71 | 1,372,000 | 710 |
| 2009-07-15 | 69 | 71 | 68 | 71 | 1,758,000 | 710 |
| 2009-07-14 | 63 | 70 | 63 | 69 | 4,599,000 | 690 |
| 2009-07-13 | 69 | 69 | 57 | 58 | 1,441,000 | 580 |
| 2009-07-10 | 68 | 72 | 68 | 70 | 859,000 | 700 |
| 2009-07-09 | 73 | 73 | 68 | 70 | 1,807,000 | 700 |
| 2009-07-08 | 74 | 74 | 72 | 73 | 1,072,000 | 730 |
| 2009-07-07 | 77 | 77 | 75 | 76 | 927,000 | 760 |
| 2009-07-06 | 76 | 78 | 76 | 77 | 400,000 | 770 |
| 2009-07-03 | 76 | 78 | 75 | 77 | 638,000 | 770 |
| 2009-07-02 | 79 | 79 | 76 | 78 | 1,063,000 | 780 |
| 2009-07-01 | 77 | 79 | 75 | 79 | 1,984,000 | 790 |
| 2009-06-30 | 76 | 77 | 75 | 77 | 537,000 | 770 |
| 2009-06-29 | 78 | 78 | 74 | 76 | 1,071,000 | 760 |
| 2009-06-26 | 81 | 81 | 77 | 77 | 2,148,000 | 770 |
| 2009-06-25 | 78 | 81 | 78 | 81 | 2,992,000 | 810 |
| 2009-06-24 | 77 | 77 | 74 | 76 | 725,000 | 760 |
| 2009-06-23 | 76 | 77 | 75 | 75 | 1,149,000 | 750 |
| 2009-06-22 | 79 | 80 | 75 | 78 | 2,219,000 | 780 |
| 2009-06-19 | 84 | 84 | 78 | 80 | 4,705,000 | 800 |
| 2009-06-18 | 80 | 85 | 77 | 84 | 9,632,000 | 840 |
| 2009-06-17 | 76 | 79 | 74 | 76 | 4,648,000 | 760 |
| 2009-06-16 | 72 | 78 | 71 | 75 | 10,118,000 | 750 |
| 2009-06-15 | 72 | 73 | 70 | 72 | 1,825,000 | 720 |
| 2009-06-12 | 73 | 73 | 70 | 71 | 2,154,000 | 710 |
| 2009-06-11 | 73 | 73 | 70 | 71 | 2,270,000 | 710 |
| 2009-06-10 | 76 | 79 | 71 | 73 | 14,183,000 | 730 |
| 2009-06-09 | 65 | 69 | 64 | 68 | 8,504,000 | 680 |
| 2009-06-08 | 64 | 66 | 64 | 64 | 3,888,000 | 640 |
| 2009-06-05 | 63 | 64 | 61 | 62 | 1,964,000 | 620 |
| 2009-06-04 | 62 | 63 | 62 | 62 | 1,291,000 | 620 |
| 2009-06-03 | 62 | 63 | 61 | 62 | 1,839,000 | 620 |
| 2009-06-02 | 62 | 69 | 60 | 60 | 14,943,000 | 600 |
| 2009-06-01 | 60 | 61 | 59 | 61 | 1,078,000 | 610 |
| 2009-05-29 | 61 | 62 | 60 | 60 | 681,000 | 600 |
| 2009-05-28 | 61 | 62 | 60 | 61 | 680,000 | 610 |
| 2009-05-27 | 62 | 62 | 60 | 61 | 780,000 | 610 |
| 2009-05-26 | 62 | 63 | 60 | 60 | 1,230,000 | 600 |
| 2009-05-25 | 59 | 61 | 59 | 60 | 888,000 | 600 |
| 2009-05-22 | 59 | 60 | 59 | 59 | 298,000 | 590 |
| 2009-05-21 | 61 | 61 | 59 | 59 | 393,000 | 590 |
| 2009-05-20 | 60 | 62 | 60 | 60 | 793,000 | 600 |
| 2009-05-19 | 61 | 62 | 60 | 61 | 478,000 | 610 |
| 2009-05-18 | 61 | 62 | 59 | 60 | 693,000 | 600 |
| 2009-05-15 | 60 | 61 | 58 | 60 | 1,089,000 | 600 |
| 2009-05-14 | 61 | 61 | 59 | 59 | 1,283,000 | 590 |
| 2009-05-13 | 61 | 63 | 60 | 62 | 1,139,000 | 620 |
| 2009-05-12 | 63 | 63 | 60 | 60 | 2,587,000 | 600 |
| 2009-05-11 | 63 | 69 | 61 | 64 | 9,584,000 | 640 |
| 2009-05-08 | 54 | 61 | 54 | 58 | 6,115,000 | 580 |
| 2009-05-07 | 54 | 56 | 53 | 53 | 855,000 | 530 |
| 2009-05-01 | 53 | 54 | 50 | 53 | 999,000 | 530 |
| 2009-04-30 | 53 | 55 | 51 | 52 | 1,126,000 | 520 |
| 2009-04-28 | 55 | 56 | 53 | 53 | 929,000 | 530 |
| 2009-04-27 | 59 | 59 | 56 | 56 | 683,000 | 560 |
| 2009-04-24 | 57 | 58 | 56 | 56 | 577,000 | 560 |
| 2009-04-23 | 57 | 57 | 54 | 56 | 2,076,000 | 560 |
| 2009-04-22 | 60 | 61 | 57 | 58 | 1,926,000 | 580 |
| 2009-04-21 | 60 | 62 | 58 | 60 | 1,528,000 | 600 |
| 2009-04-20 | 60 | 62 | 60 | 62 | 1,328,000 | 620 |
| 2009-04-17 | 61 | 61 | 58 | 59 | 1,826,000 | 590 |
| 2009-04-16 | 62 | 63 | 59 | 59 | 3,668,000 | 590 |
| 2009-04-15 | 61 | 61 | 58 | 58 | 2,076,000 | 580 |
| 2009-04-14 | 64 | 64 | 59 | 60 | 3,751,000 | 600 |
| 2009-04-13 | 63 | 65 | 62 | 64 | 3,724,000 | 640 |
| 2009-04-10 | 62 | 67 | 61 | 63 | 6,992,000 | 630 |
| 2009-04-09 | 62 | 69 | 58 | 62 | 25,315,000 | 620 |
| 2009-04-08 | 62 | 67 | 58 | 60 | 22,500,000 | 600 |
| 2009-04-07 | 49 | 66 | 48 | 63 | 33,509,000 | 630 |
| 2009-04-06 | 42 | 45 | 41 | 44 | 2,503,000 | 440 |
| 2009-04-03 | 42 | 43 | 40 | 41 | 1,518,000 | 410 |
| 2009-04-02 | 40 | 42 | 39 | 42 | 2,418,000 | 420 |
| 2009-04-01 | 40 | 40 | 38 | 39 | 682,000 | 390 |
| 2009-03-31 | 39 | 39 | 37 | 39 | 1,214,000 | 390 |
| 2009-03-30 | 41 | 41 | 39 | 40 | 1,535,000 | 400 |
| 2009-03-27 | 43 | 45 | 38 | 39 | 4,527,000 | 390 |
| 2009-03-26 | 37 | 43 | 36 | 42 | 5,052,000 | 420 |
| 2009-03-25 | 30 | 35 | 30 | 35 | 3,913,000 | 350 |
| 2009-03-24 | 30 | 31 | 29 | 29 | 1,089,000 | 290 |
| 2009-03-23 | 30 | 30 | 29 | 30 | 241,000 | 300 |
| 2009-03-19 | 29 | 30 | 29 | 30 | 277,000 | 300 |
| 2009-03-18 | 30 | 30 | 29 | 30 | 609,000 | 300 |
| 2009-03-17 | 30 | 30 | 29 | 29 | 579,000 | 290 |
| 2009-03-16 | 30 | 30 | 29 | 30 | 531,000 | 300 |
| 2009-03-13 | 28 | 30 | 28 | 30 | 941,000 | 300 |
| 2009-03-12 | 28 | 29 | 28 | 29 | 317,000 | 290 |
| 2009-03-11 | 29 | 30 | 28 | 28 | 495,000 | 280 |
| 2009-03-10 | 28 | 29 | 27 | 28 | 575,000 | 280 |
| 2009-03-09 | 32 | 33 | 27 | 28 | 2,600,000 | 280 |
| 2009-03-06 | 33 | 33 | 32 | 32 | 328,000 | 320 |
| 2009-03-05 | 33 | 34 | 32 | 33 | 503,000 | 330 |
| 2009-03-04 | 32 | 33 | 32 | 33 | 289,000 | 330 |
| 2009-03-03 | 33 | 33 | 32 | 32 | 368,000 | 320 |
| 2009-03-02 | 33 | 34 | 33 | 33 | 119,000 | 330 |
| 2009-02-27 | 34 | 34 | 33 | 34 | 334,000 | 340 |
| 2009-02-26 | 34 | 34 | 32 | 33 | 317,000 | 330 |
| 2009-02-25 | 33 | 34 | 32 | 33 | 181,000 | 330 |
| 2009-02-24 | 32 | 33 | 32 | 33 | 357,000 | 330 |
| 2009-02-23 | 33 | 33 | 32 | 33 | 637,000 | 330 |
| 2009-02-20 | 33 | 34 | 32 | 33 | 241,000 | 330 |
| 2009-02-19 | 33 | 34 | 33 | 34 | 438,000 | 340 |
| 2009-02-18 | 32 | 33 | 32 | 32 | 299,000 | 320 |
| 2009-02-17 | 34 | 34 | 33 | 33 | 591,000 | 330 |
| 2009-02-16 | 34 | 35 | 33 | 35 | 277,000 | 350 |
| 2009-02-13 | 32 | 34 | 32 | 33 | 382,000 | 330 |
| 2009-02-12 | 35 | 35 | 32 | 33 | 1,410,000 | 330 |
| 2009-02-10 | 36 | 36 | 35 | 35 | 205,000 | 350 |
| 2009-02-09 | 36 | 36 | 35 | 35 | 289,000 | 350 |
| 2009-02-06 | 37 | 37 | 35 | 36 | 1,300,000 | 360 |
| 2009-02-05 | 37 | 38 | 37 | 37 | 342,000 | 370 |
| 2009-02-04 | 37 | 38 | 37 | 37 | 497,000 | 370 |
| 2009-02-03 | 39 | 39 | 37 | 37 | 289,000 | 370 |
| 2009-02-02 | 39 | 39 | 38 | 39 | 182,000 | 390 |
| 2009-01-30 | 37 | 40 | 36 | 38 | 1,057,000 | 380 |
| 2009-01-29 | 37 | 38 | 36 | 38 | 260,000 | 380 |
| 2009-01-28 | 37 | 37 | 36 | 36 | 188,000 | 360 |
| 2009-01-27 | 37 | 38 | 35 | 37 | 568,000 | 370 |
| 2009-01-26 | 38 | 38 | 35 | 35 | 631,000 | 350 |
| 2009-01-23 | 37 | 37 | 36 | 37 | 490,000 | 370 |
| 2009-01-22 | 37 | 38 | 37 | 38 | 217,000 | 380 |
| 2009-01-21 | 37 | 38 | 37 | 37 | 382,000 | 370 |
| 2009-01-20 | 38 | 38 | 37 | 38 | 284,000 | 380 |
| 2009-01-19 | 38 | 39 | 37 | 39 | 507,000 | 390 |
| 2009-01-16 | 38 | 39 | 38 | 39 | 282,000 | 390 |
| 2009-01-15 | 38 | 38 | 37 | 37 | 288,000 | 370 |
| 2009-01-14 | 38 | 39 | 37 | 37 | 398,000 | 370 |
| 2009-01-13 | 38 | 39 | 37 | 37 | 532,000 | 370 |
| 2009-01-09 | 41 | 41 | 38 | 39 | 1,532,000 | 390 |
| 2009-01-08 | 42 | 42 | 40 | 41 | 1,535,000 | 410 |
| 2009-01-07 | 39 | 42 | 38 | 42 | 4,420,000 | 420 |
| 2009-01-06 | 39 | 40 | 38 | 39 | 281,000 | 390 |
| 2009-01-05 | 39 | 40 | 38 | 39 | 237,000 | 390 |
分割・併合履歴 ： [2015-09-28]1株→0.1株