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
2010-12-3074747272412,000720
2010-12-2973747274421,000740
2010-12-2873747273604,000730
2010-12-27727572731,454,000730
2010-12-24747472731,289,000730
2010-12-2274757374693,000740
2010-12-21767674741,409,000740
2010-12-20787976772,769,000770
2010-12-17777975773,966,000770
2010-12-16747874766,963,000760
2010-12-15747572741,355,000740
2010-12-14747572743,136,000740
2010-12-13707469744,184,000740
2010-12-10717269702,103,000700
2010-12-09717170711,138,000710
2010-12-08717270711,678,000710
2010-12-07727371721,402,000720
2010-12-06707370722,793,000720
2010-12-03717169701,554,000700
2010-12-02717270712,261,000710
2010-12-01697067702,039,000700
2010-11-30727268703,118,000700
2010-11-29707369725,171,000720
2010-11-266777667117,144,000710
2010-11-257071656711,433,000670
2010-11-24586157601,418,000600
2010-11-2258595859415,000590
2010-11-19596057581,250,000580
2010-11-18565855581,406,000580
2010-11-1757575656531,000560
2010-11-1657575657835,000570
2010-11-1556575557376,000570
2010-11-1257585555691,000550
2010-11-1157575657403,000570
2010-11-1055575556408,000560
2010-11-0955575455676,000550
2010-11-0856565556716,000560
2010-11-0553555355853,000550
2010-11-0451535152253,000520
2010-11-0251515051151,000510
2010-11-0150515050275,000500
2010-10-2951515051442,000510
2010-10-2852525152721,000520
2010-10-2753535252339,000520
2010-10-2653535252351,000520
2010-10-2553535253373,000530
2010-10-2252535153478,000530
2010-10-2153535252250,000520
2010-10-2053545253364,000530
2010-10-1953555353240,000530
2010-10-1853545254330,000540
2010-10-1555555353841,000530
2010-10-1455565455485,000550
2010-10-1355565555372,000550
2010-10-1258585656445,000560
2010-10-0858585758115,000580
2010-10-0757585658231,000580
2010-10-0655575557261,000570
2010-10-0555565555279,000550
2010-10-0457575656439,000560
2010-10-0157585657266,000570
2010-09-3058585757236,000570
2010-09-2959595859130,000590
2010-09-2858595859127,000590
2010-09-2759595759339,000590
2010-09-2457585757312,000570
2010-09-2258605858284,000580
2010-09-2159595858287,000580
2010-09-1759595859265,000590
2010-09-1659595859187,000590
2010-09-1557595759787,000590
2010-09-1460605758509,000580
2010-09-1360605859846,000590
2010-09-1061616060413,000600
2010-09-0960615960276,000600
2010-09-0858605859593,000590
2010-09-0761615959581,000590
2010-09-06586258612,395,000610
2010-09-0356575557313,000570
2010-09-0256575556334,000560
2010-09-0155565555254,000550
2010-08-3157575656232,000560
2010-08-3059595858429,000580
2010-08-2757585658665,000580
2010-08-2657585657323,000570
2010-08-2556575456853,000560
2010-08-24606056571,024,000570
2010-08-2361616060262,000600
2010-08-2061626162334,000620
2010-08-1961626162472,000620
2010-08-1863636162632,000620
2010-08-1761626162245,000620
2010-08-1663636161143,000610
2010-08-1361625962466,000620
2010-08-1261625961897,000610
2010-08-1165656262614,000620
2010-08-10656764651,368,000650
2010-08-0964656365384,000650
2010-08-0664646364213,000640
2010-08-0563646264323,000640
2010-08-0463636262281,000620
2010-08-0364656363283,000630
2010-08-0264656363289,000630
2010-07-3065656465275,000650
2010-07-2964676465946,000650
2010-07-2865666465344,000650
2010-07-2765666465313,000650
2010-07-2663656364743,000640
2010-07-2362636263286,000630
2010-07-2263636060833,000600
2010-07-2164656363311,000630
2010-07-2064646364175,000640
2010-07-16666662651,043,000650
2010-07-1567676666386,000660
2010-07-1467686667602,000670
2010-07-1367686666608,000660
2010-07-1268696667790,000670
2010-07-0968686668856,000680
2010-07-0868696667800,000670
2010-07-0768686565807,000650
2010-07-0667686668534,000680
2010-07-05656965671,047,000670
2010-07-02636763651,045,000650
2010-07-0165656363763,000630
2010-06-30656664651,264,000650
2010-06-29687166681,954,000680
2010-06-28727267671,642,000670
2010-06-25737471711,649,000710
2010-06-24757873734,108,000730
2010-06-23727571751,952,000750
2010-06-22757673742,906,000740
2010-06-21707770777,629,000770
2010-06-1869706868700,000680
2010-06-17707268702,468,000700
2010-06-16677266715,065,000710
2010-06-15676764662,070,000660
2010-06-14656865661,646,000660
2010-06-1164656364783,000640
2010-06-1062626162435,000620
2010-06-09646461621,232,000620
2010-06-08636562631,005,000630
2010-06-07646563631,107,000630
2010-06-04656965673,508,000670
2010-06-0365666465439,000650
2010-06-0265656363638,000630
2010-06-0167686565772,000650
2010-05-3166676467600,000670
2010-05-28646663661,595,000660
2010-05-2761626062513,000620
2010-05-26616359621,031,000620
2010-05-2562636060710,000600
2010-05-2464646162647,000620
2010-05-21606359631,390,000630
2010-05-2064676364906,000640
2010-05-19646760662,532,000660
2010-05-18737367681,221,000680
2010-05-1774747272951,000720
2010-05-14747673751,407,000750
2010-05-13737672741,385,000740
2010-05-12747571731,240,000730
2010-05-11777874741,088,000740
2010-05-1071757175823,000750
2010-05-07737570723,807,000720
2010-05-0676787676765,000760
2010-04-3078797779535,000790
2010-04-28767876781,073,000780
2010-04-27788076782,204,000780
2010-04-2679797878708,000780
2010-04-2378797778455,000780
2010-04-2279797778755,000780
2010-04-2177797679725,000790
2010-04-20777875771,663,000770
2010-04-19777875771,294,000770
2010-04-16828277793,763,000790
2010-04-15828380823,341,000820
2010-04-14808178792,284,000790
2010-04-13818177794,511,000790
2010-04-127983778210,898,000820
2010-04-09727572751,986,000750
2010-04-08737571714,567,000710
2010-04-07707469723,365,000720
2010-04-06707168702,301,000700
2010-04-05687167713,570,000710
2010-04-0268696768703,000680
2010-04-0169696768910,000680
2010-03-31696967691,119,000690
2010-03-30697168694,842,000690
2010-03-29666866682,693,000680
2010-03-26686965654,009,000650
2010-03-25657065677,632,000670
2010-03-24646664661,206,000660
2010-03-23656664641,630,000640
2010-03-19666765661,879,000660
2010-03-18687066673,934,000670
2010-03-17676966692,783,000690
2010-03-16677167686,160,000680
2010-03-15666864653,720,000650
2010-03-12696966672,491,000670
2010-03-11697169691,600,000690
2010-03-10717268694,250,000690
2010-03-09747572735,550,000730
2010-03-08697569748,197,000740
2010-03-05646864683,026,000680
2010-03-0462636163921,000630
2010-03-03616561623,723,000620
2010-03-02616158602,277,000600
2010-03-01596259602,917,000600
2010-02-26606057591,448,000590
2010-02-25556055594,314,000590
2010-02-2455555555287,000550
2010-02-2356565555163,000550
2010-02-2255565556124,000560
2010-02-1956575555389,000550
2010-02-1855565455302,000550
2010-02-1755555455146,000550
2010-02-1654555454116,000540
2010-02-1556565454297,000540
2010-02-1255565455721,000550
2010-02-1053565354797,000540
2010-02-0952525151166,000510
2010-02-0851535152151,000520
2010-02-0553535151513,000510
2010-02-0455565454128,000540
2010-02-0354565455348,000550
2010-02-0253545354231,000540
2010-02-0153535252288,000520
2010-01-2955555353290,000530
2010-01-2854565455279,000550
2010-01-2755565354403,000540
2010-01-2657575353463,000530
2010-01-2554575457477,000570
2010-01-2257585658273,000580
2010-01-2157595758294,000580
2010-01-2059595859273,000590
2010-01-1959605859200,000590
2010-01-1859605860382,000600
2010-01-1562626060648,000600
2010-01-1460625862936,000620
2010-01-1359605858634,000580
2010-01-1258595759656,000590
2010-01-0857595658992,000580
2010-01-0756575557511,000570
2010-01-0655585456991,000560
2010-01-0555555455254,000550
2010-01-0453555355179,000550

分割・併合履歴 : [2015-09-28]1株→0.1株