6445 (株)ジャノメ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 74 | 74 | 72 | 72 | 412,000 | 720 |
| 2010-12-29 | 73 | 74 | 72 | 74 | 421,000 | 740 |
| 2010-12-28 | 73 | 74 | 72 | 73 | 604,000 | 730 |
| 2010-12-27 | 72 | 75 | 72 | 73 | 1,454,000 | 730 |
| 2010-12-24 | 74 | 74 | 72 | 73 | 1,289,000 | 730 |
| 2010-12-22 | 74 | 75 | 73 | 74 | 693,000 | 740 |
| 2010-12-21 | 76 | 76 | 74 | 74 | 1,409,000 | 740 |
| 2010-12-20 | 78 | 79 | 76 | 77 | 2,769,000 | 770 |
| 2010-12-17 | 77 | 79 | 75 | 77 | 3,966,000 | 770 |
| 2010-12-16 | 74 | 78 | 74 | 76 | 6,963,000 | 760 |
| 2010-12-15 | 74 | 75 | 72 | 74 | 1,355,000 | 740 |
| 2010-12-14 | 74 | 75 | 72 | 74 | 3,136,000 | 740 |
| 2010-12-13 | 70 | 74 | 69 | 74 | 4,184,000 | 740 |
| 2010-12-10 | 71 | 72 | 69 | 70 | 2,103,000 | 700 |
| 2010-12-09 | 71 | 71 | 70 | 71 | 1,138,000 | 710 |
| 2010-12-08 | 71 | 72 | 70 | 71 | 1,678,000 | 710 |
| 2010-12-07 | 72 | 73 | 71 | 72 | 1,402,000 | 720 |
| 2010-12-06 | 70 | 73 | 70 | 72 | 2,793,000 | 720 |
| 2010-12-03 | 71 | 71 | 69 | 70 | 1,554,000 | 700 |
| 2010-12-02 | 71 | 72 | 70 | 71 | 2,261,000 | 710 |
| 2010-12-01 | 69 | 70 | 67 | 70 | 2,039,000 | 700 |
| 2010-11-30 | 72 | 72 | 68 | 70 | 3,118,000 | 700 |
| 2010-11-29 | 70 | 73 | 69 | 72 | 5,171,000 | 720 |
| 2010-11-26 | 67 | 77 | 66 | 71 | 17,144,000 | 710 |
| 2010-11-25 | 70 | 71 | 65 | 67 | 11,433,000 | 670 |
| 2010-11-24 | 58 | 61 | 57 | 60 | 1,418,000 | 600 |
| 2010-11-22 | 58 | 59 | 58 | 59 | 415,000 | 590 |
| 2010-11-19 | 59 | 60 | 57 | 58 | 1,250,000 | 580 |
| 2010-11-18 | 56 | 58 | 55 | 58 | 1,406,000 | 580 |
| 2010-11-17 | 57 | 57 | 56 | 56 | 531,000 | 560 |
| 2010-11-16 | 57 | 57 | 56 | 57 | 835,000 | 570 |
| 2010-11-15 | 56 | 57 | 55 | 57 | 376,000 | 570 |
| 2010-11-12 | 57 | 58 | 55 | 55 | 691,000 | 550 |
| 2010-11-11 | 57 | 57 | 56 | 57 | 403,000 | 570 |
| 2010-11-10 | 55 | 57 | 55 | 56 | 408,000 | 560 |
| 2010-11-09 | 55 | 57 | 54 | 55 | 676,000 | 550 |
| 2010-11-08 | 56 | 56 | 55 | 56 | 716,000 | 560 |
| 2010-11-05 | 53 | 55 | 53 | 55 | 853,000 | 550 |
| 2010-11-04 | 51 | 53 | 51 | 52 | 253,000 | 520 |
| 2010-11-02 | 51 | 51 | 50 | 51 | 151,000 | 510 |
| 2010-11-01 | 50 | 51 | 50 | 50 | 275,000 | 500 |
| 2010-10-29 | 51 | 51 | 50 | 51 | 442,000 | 510 |
| 2010-10-28 | 52 | 52 | 51 | 52 | 721,000 | 520 |
| 2010-10-27 | 53 | 53 | 52 | 52 | 339,000 | 520 |
| 2010-10-26 | 53 | 53 | 52 | 52 | 351,000 | 520 |
| 2010-10-25 | 53 | 53 | 52 | 53 | 373,000 | 530 |
| 2010-10-22 | 52 | 53 | 51 | 53 | 478,000 | 530 |
| 2010-10-21 | 53 | 53 | 52 | 52 | 250,000 | 520 |
| 2010-10-20 | 53 | 54 | 52 | 53 | 364,000 | 530 |
| 2010-10-19 | 53 | 55 | 53 | 53 | 240,000 | 530 |
| 2010-10-18 | 53 | 54 | 52 | 54 | 330,000 | 540 |
| 2010-10-15 | 55 | 55 | 53 | 53 | 841,000 | 530 |
| 2010-10-14 | 55 | 56 | 54 | 55 | 485,000 | 550 |
| 2010-10-13 | 55 | 56 | 55 | 55 | 372,000 | 550 |
| 2010-10-12 | 58 | 58 | 56 | 56 | 445,000 | 560 |
| 2010-10-08 | 58 | 58 | 57 | 58 | 115,000 | 580 |
| 2010-10-07 | 57 | 58 | 56 | 58 | 231,000 | 580 |
| 2010-10-06 | 55 | 57 | 55 | 57 | 261,000 | 570 |
| 2010-10-05 | 55 | 56 | 55 | 55 | 279,000 | 550 |
| 2010-10-04 | 57 | 57 | 56 | 56 | 439,000 | 560 |
| 2010-10-01 | 57 | 58 | 56 | 57 | 266,000 | 570 |
| 2010-09-30 | 58 | 58 | 57 | 57 | 236,000 | 570 |
| 2010-09-29 | 59 | 59 | 58 | 59 | 130,000 | 590 |
| 2010-09-28 | 58 | 59 | 58 | 59 | 127,000 | 590 |
| 2010-09-27 | 59 | 59 | 57 | 59 | 339,000 | 590 |
| 2010-09-24 | 57 | 58 | 57 | 57 | 312,000 | 570 |
| 2010-09-22 | 58 | 60 | 58 | 58 | 284,000 | 580 |
| 2010-09-21 | 59 | 59 | 58 | 58 | 287,000 | 580 |
| 2010-09-17 | 59 | 59 | 58 | 59 | 265,000 | 590 |
| 2010-09-16 | 59 | 59 | 58 | 59 | 187,000 | 590 |
| 2010-09-15 | 57 | 59 | 57 | 59 | 787,000 | 590 |
| 2010-09-14 | 60 | 60 | 57 | 58 | 509,000 | 580 |
| 2010-09-13 | 60 | 60 | 58 | 59 | 846,000 | 590 |
| 2010-09-10 | 61 | 61 | 60 | 60 | 413,000 | 600 |
| 2010-09-09 | 60 | 61 | 59 | 60 | 276,000 | 600 |
| 2010-09-08 | 58 | 60 | 58 | 59 | 593,000 | 590 |
| 2010-09-07 | 61 | 61 | 59 | 59 | 581,000 | 590 |
| 2010-09-06 | 58 | 62 | 58 | 61 | 2,395,000 | 610 |
| 2010-09-03 | 56 | 57 | 55 | 57 | 313,000 | 570 |
| 2010-09-02 | 56 | 57 | 55 | 56 | 334,000 | 560 |
| 2010-09-01 | 55 | 56 | 55 | 55 | 254,000 | 550 |
| 2010-08-31 | 57 | 57 | 56 | 56 | 232,000 | 560 |
| 2010-08-30 | 59 | 59 | 58 | 58 | 429,000 | 580 |
| 2010-08-27 | 57 | 58 | 56 | 58 | 665,000 | 580 |
| 2010-08-26 | 57 | 58 | 56 | 57 | 323,000 | 570 |
| 2010-08-25 | 56 | 57 | 54 | 56 | 853,000 | 560 |
| 2010-08-24 | 60 | 60 | 56 | 57 | 1,024,000 | 570 |
| 2010-08-23 | 61 | 61 | 60 | 60 | 262,000 | 600 |
| 2010-08-20 | 61 | 62 | 61 | 62 | 334,000 | 620 |
| 2010-08-19 | 61 | 62 | 61 | 62 | 472,000 | 620 |
| 2010-08-18 | 63 | 63 | 61 | 62 | 632,000 | 620 |
| 2010-08-17 | 61 | 62 | 61 | 62 | 245,000 | 620 |
| 2010-08-16 | 63 | 63 | 61 | 61 | 143,000 | 610 |
| 2010-08-13 | 61 | 62 | 59 | 62 | 466,000 | 620 |
| 2010-08-12 | 61 | 62 | 59 | 61 | 897,000 | 610 |
| 2010-08-11 | 65 | 65 | 62 | 62 | 614,000 | 620 |
| 2010-08-10 | 65 | 67 | 64 | 65 | 1,368,000 | 650 |
| 2010-08-09 | 64 | 65 | 63 | 65 | 384,000 | 650 |
| 2010-08-06 | 64 | 64 | 63 | 64 | 213,000 | 640 |
| 2010-08-05 | 63 | 64 | 62 | 64 | 323,000 | 640 |
| 2010-08-04 | 63 | 63 | 62 | 62 | 281,000 | 620 |
| 2010-08-03 | 64 | 65 | 63 | 63 | 283,000 | 630 |
| 2010-08-02 | 64 | 65 | 63 | 63 | 289,000 | 630 |
| 2010-07-30 | 65 | 65 | 64 | 65 | 275,000 | 650 |
| 2010-07-29 | 64 | 67 | 64 | 65 | 946,000 | 650 |
| 2010-07-28 | 65 | 66 | 64 | 65 | 344,000 | 650 |
| 2010-07-27 | 65 | 66 | 64 | 65 | 313,000 | 650 |
| 2010-07-26 | 63 | 65 | 63 | 64 | 743,000 | 640 |
| 2010-07-23 | 62 | 63 | 62 | 63 | 286,000 | 630 |
| 2010-07-22 | 63 | 63 | 60 | 60 | 833,000 | 600 |
| 2010-07-21 | 64 | 65 | 63 | 63 | 311,000 | 630 |
| 2010-07-20 | 64 | 64 | 63 | 64 | 175,000 | 640 |
| 2010-07-16 | 66 | 66 | 62 | 65 | 1,043,000 | 650 |
| 2010-07-15 | 67 | 67 | 66 | 66 | 386,000 | 660 |
| 2010-07-14 | 67 | 68 | 66 | 67 | 602,000 | 670 |
| 2010-07-13 | 67 | 68 | 66 | 66 | 608,000 | 660 |
| 2010-07-12 | 68 | 69 | 66 | 67 | 790,000 | 670 |
| 2010-07-09 | 68 | 68 | 66 | 68 | 856,000 | 680 |
| 2010-07-08 | 68 | 69 | 66 | 67 | 800,000 | 670 |
| 2010-07-07 | 68 | 68 | 65 | 65 | 807,000 | 650 |
| 2010-07-06 | 67 | 68 | 66 | 68 | 534,000 | 680 |
| 2010-07-05 | 65 | 69 | 65 | 67 | 1,047,000 | 670 |
| 2010-07-02 | 63 | 67 | 63 | 65 | 1,045,000 | 650 |
| 2010-07-01 | 65 | 65 | 63 | 63 | 763,000 | 630 |
| 2010-06-30 | 65 | 66 | 64 | 65 | 1,264,000 | 650 |
| 2010-06-29 | 68 | 71 | 66 | 68 | 1,954,000 | 680 |
| 2010-06-28 | 72 | 72 | 67 | 67 | 1,642,000 | 670 |
| 2010-06-25 | 73 | 74 | 71 | 71 | 1,649,000 | 710 |
| 2010-06-24 | 75 | 78 | 73 | 73 | 4,108,000 | 730 |
| 2010-06-23 | 72 | 75 | 71 | 75 | 1,952,000 | 750 |
| 2010-06-22 | 75 | 76 | 73 | 74 | 2,906,000 | 740 |
| 2010-06-21 | 70 | 77 | 70 | 77 | 7,629,000 | 770 |
| 2010-06-18 | 69 | 70 | 68 | 68 | 700,000 | 680 |
| 2010-06-17 | 70 | 72 | 68 | 70 | 2,468,000 | 700 |
| 2010-06-16 | 67 | 72 | 66 | 71 | 5,065,000 | 710 |
| 2010-06-15 | 67 | 67 | 64 | 66 | 2,070,000 | 660 |
| 2010-06-14 | 65 | 68 | 65 | 66 | 1,646,000 | 660 |
| 2010-06-11 | 64 | 65 | 63 | 64 | 783,000 | 640 |
| 2010-06-10 | 62 | 62 | 61 | 62 | 435,000 | 620 |
| 2010-06-09 | 64 | 64 | 61 | 62 | 1,232,000 | 620 |
| 2010-06-08 | 63 | 65 | 62 | 63 | 1,005,000 | 630 |
| 2010-06-07 | 64 | 65 | 63 | 63 | 1,107,000 | 630 |
| 2010-06-04 | 65 | 69 | 65 | 67 | 3,508,000 | 670 |
| 2010-06-03 | 65 | 66 | 64 | 65 | 439,000 | 650 |
| 2010-06-02 | 65 | 65 | 63 | 63 | 638,000 | 630 |
| 2010-06-01 | 67 | 68 | 65 | 65 | 772,000 | 650 |
| 2010-05-31 | 66 | 67 | 64 | 67 | 600,000 | 670 |
| 2010-05-28 | 64 | 66 | 63 | 66 | 1,595,000 | 660 |
| 2010-05-27 | 61 | 62 | 60 | 62 | 513,000 | 620 |
| 2010-05-26 | 61 | 63 | 59 | 62 | 1,031,000 | 620 |
| 2010-05-25 | 62 | 63 | 60 | 60 | 710,000 | 600 |
| 2010-05-24 | 64 | 64 | 61 | 62 | 647,000 | 620 |
| 2010-05-21 | 60 | 63 | 59 | 63 | 1,390,000 | 630 |
| 2010-05-20 | 64 | 67 | 63 | 64 | 906,000 | 640 |
| 2010-05-19 | 64 | 67 | 60 | 66 | 2,532,000 | 660 |
| 2010-05-18 | 73 | 73 | 67 | 68 | 1,221,000 | 680 |
| 2010-05-17 | 74 | 74 | 72 | 72 | 951,000 | 720 |
| 2010-05-14 | 74 | 76 | 73 | 75 | 1,407,000 | 750 |
| 2010-05-13 | 73 | 76 | 72 | 74 | 1,385,000 | 740 |
| 2010-05-12 | 74 | 75 | 71 | 73 | 1,240,000 | 730 |
| 2010-05-11 | 77 | 78 | 74 | 74 | 1,088,000 | 740 |
| 2010-05-10 | 71 | 75 | 71 | 75 | 823,000 | 750 |
| 2010-05-07 | 73 | 75 | 70 | 72 | 3,807,000 | 720 |
| 2010-05-06 | 76 | 78 | 76 | 76 | 765,000 | 760 |
| 2010-04-30 | 78 | 79 | 77 | 79 | 535,000 | 790 |
| 2010-04-28 | 76 | 78 | 76 | 78 | 1,073,000 | 780 |
| 2010-04-27 | 78 | 80 | 76 | 78 | 2,204,000 | 780 |
| 2010-04-26 | 79 | 79 | 78 | 78 | 708,000 | 780 |
| 2010-04-23 | 78 | 79 | 77 | 78 | 455,000 | 780 |
| 2010-04-22 | 79 | 79 | 77 | 78 | 755,000 | 780 |
| 2010-04-21 | 77 | 79 | 76 | 79 | 725,000 | 790 |
| 2010-04-20 | 77 | 78 | 75 | 77 | 1,663,000 | 770 |
| 2010-04-19 | 77 | 78 | 75 | 77 | 1,294,000 | 770 |
| 2010-04-16 | 82 | 82 | 77 | 79 | 3,763,000 | 790 |
| 2010-04-15 | 82 | 83 | 80 | 82 | 3,341,000 | 820 |
| 2010-04-14 | 80 | 81 | 78 | 79 | 2,284,000 | 790 |
| 2010-04-13 | 81 | 81 | 77 | 79 | 4,511,000 | 790 |
| 2010-04-12 | 79 | 83 | 77 | 82 | 10,898,000 | 820 |
| 2010-04-09 | 72 | 75 | 72 | 75 | 1,986,000 | 750 |
| 2010-04-08 | 73 | 75 | 71 | 71 | 4,567,000 | 710 |
| 2010-04-07 | 70 | 74 | 69 | 72 | 3,365,000 | 720 |
| 2010-04-06 | 70 | 71 | 68 | 70 | 2,301,000 | 700 |
| 2010-04-05 | 68 | 71 | 67 | 71 | 3,570,000 | 710 |
| 2010-04-02 | 68 | 69 | 67 | 68 | 703,000 | 680 |
| 2010-04-01 | 69 | 69 | 67 | 68 | 910,000 | 680 |
| 2010-03-31 | 69 | 69 | 67 | 69 | 1,119,000 | 690 |
| 2010-03-30 | 69 | 71 | 68 | 69 | 4,842,000 | 690 |
| 2010-03-29 | 66 | 68 | 66 | 68 | 2,693,000 | 680 |
| 2010-03-26 | 68 | 69 | 65 | 65 | 4,009,000 | 650 |
| 2010-03-25 | 65 | 70 | 65 | 67 | 7,632,000 | 670 |
| 2010-03-24 | 64 | 66 | 64 | 66 | 1,206,000 | 660 |
| 2010-03-23 | 65 | 66 | 64 | 64 | 1,630,000 | 640 |
| 2010-03-19 | 66 | 67 | 65 | 66 | 1,879,000 | 660 |
| 2010-03-18 | 68 | 70 | 66 | 67 | 3,934,000 | 670 |
| 2010-03-17 | 67 | 69 | 66 | 69 | 2,783,000 | 690 |
| 2010-03-16 | 67 | 71 | 67 | 68 | 6,160,000 | 680 |
| 2010-03-15 | 66 | 68 | 64 | 65 | 3,720,000 | 650 |
| 2010-03-12 | 69 | 69 | 66 | 67 | 2,491,000 | 670 |
| 2010-03-11 | 69 | 71 | 69 | 69 | 1,600,000 | 690 |
| 2010-03-10 | 71 | 72 | 68 | 69 | 4,250,000 | 690 |
| 2010-03-09 | 74 | 75 | 72 | 73 | 5,550,000 | 730 |
| 2010-03-08 | 69 | 75 | 69 | 74 | 8,197,000 | 740 |
| 2010-03-05 | 64 | 68 | 64 | 68 | 3,026,000 | 680 |
| 2010-03-04 | 62 | 63 | 61 | 63 | 921,000 | 630 |
| 2010-03-03 | 61 | 65 | 61 | 62 | 3,723,000 | 620 |
| 2010-03-02 | 61 | 61 | 58 | 60 | 2,277,000 | 600 |
| 2010-03-01 | 59 | 62 | 59 | 60 | 2,917,000 | 600 |
| 2010-02-26 | 60 | 60 | 57 | 59 | 1,448,000 | 590 |
| 2010-02-25 | 55 | 60 | 55 | 59 | 4,314,000 | 590 |
| 2010-02-24 | 55 | 55 | 55 | 55 | 287,000 | 550 |
| 2010-02-23 | 56 | 56 | 55 | 55 | 163,000 | 550 |
| 2010-02-22 | 55 | 56 | 55 | 56 | 124,000 | 560 |
| 2010-02-19 | 56 | 57 | 55 | 55 | 389,000 | 550 |
| 2010-02-18 | 55 | 56 | 54 | 55 | 302,000 | 550 |
| 2010-02-17 | 55 | 55 | 54 | 55 | 146,000 | 550 |
| 2010-02-16 | 54 | 55 | 54 | 54 | 116,000 | 540 |
| 2010-02-15 | 56 | 56 | 54 | 54 | 297,000 | 540 |
| 2010-02-12 | 55 | 56 | 54 | 55 | 721,000 | 550 |
| 2010-02-10 | 53 | 56 | 53 | 54 | 797,000 | 540 |
| 2010-02-09 | 52 | 52 | 51 | 51 | 166,000 | 510 |
| 2010-02-08 | 51 | 53 | 51 | 52 | 151,000 | 520 |
| 2010-02-05 | 53 | 53 | 51 | 51 | 513,000 | 510 |
| 2010-02-04 | 55 | 56 | 54 | 54 | 128,000 | 540 |
| 2010-02-03 | 54 | 56 | 54 | 55 | 348,000 | 550 |
| 2010-02-02 | 53 | 54 | 53 | 54 | 231,000 | 540 |
| 2010-02-01 | 53 | 53 | 52 | 52 | 288,000 | 520 |
| 2010-01-29 | 55 | 55 | 53 | 53 | 290,000 | 530 |
| 2010-01-28 | 54 | 56 | 54 | 55 | 279,000 | 550 |
| 2010-01-27 | 55 | 56 | 53 | 54 | 403,000 | 540 |
| 2010-01-26 | 57 | 57 | 53 | 53 | 463,000 | 530 |
| 2010-01-25 | 54 | 57 | 54 | 57 | 477,000 | 570 |
| 2010-01-22 | 57 | 58 | 56 | 58 | 273,000 | 580 |
| 2010-01-21 | 57 | 59 | 57 | 58 | 294,000 | 580 |
| 2010-01-20 | 59 | 59 | 58 | 59 | 273,000 | 590 |
| 2010-01-19 | 59 | 60 | 58 | 59 | 200,000 | 590 |
| 2010-01-18 | 59 | 60 | 58 | 60 | 382,000 | 600 |
| 2010-01-15 | 62 | 62 | 60 | 60 | 648,000 | 600 |
| 2010-01-14 | 60 | 62 | 58 | 62 | 936,000 | 620 |
| 2010-01-13 | 59 | 60 | 58 | 58 | 634,000 | 580 |
| 2010-01-12 | 58 | 59 | 57 | 59 | 656,000 | 590 |
| 2010-01-08 | 57 | 59 | 56 | 58 | 992,000 | 580 |
| 2010-01-07 | 56 | 57 | 55 | 57 | 511,000 | 570 |
| 2010-01-06 | 55 | 58 | 54 | 56 | 991,000 | 560 |
| 2010-01-05 | 55 | 55 | 54 | 55 | 254,000 | 550 |
| 2010-01-04 | 53 | 55 | 53 | 55 | 179,000 | 550 |
分割・併合履歴 ： [2015-09-28]1株→0.1株