6445 (株)ジャノメ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 53 | 53 | 52 | 53 | 123,000 | 530 |
| 2011-12-29 | 52 | 53 | 52 | 53 | 232,000 | 530 |
| 2011-12-28 | 52 | 53 | 52 | 52 | 206,000 | 520 |
| 2011-12-27 | 53 | 53 | 52 | 52 | 492,000 | 520 |
| 2011-12-26 | 53 | 53 | 52 | 52 | 272,000 | 520 |
| 2011-12-22 | 53 | 53 | 52 | 52 | 464,000 | 520 |
| 2011-12-21 | 54 | 55 | 52 | 53 | 550,000 | 530 |
| 2011-12-20 | 53 | 54 | 53 | 53 | 165,000 | 530 |
| 2011-12-19 | 54 | 54 | 53 | 53 | 320,000 | 530 |
| 2011-12-16 | 56 | 56 | 53 | 54 | 1,312,000 | 540 |
| 2011-12-15 | 56 | 57 | 55 | 56 | 641,000 | 560 |
| 2011-12-14 | 57 | 58 | 56 | 58 | 511,000 | 580 |
| 2011-12-13 | 57 | 58 | 57 | 57 | 706,000 | 570 |
| 2011-12-12 | 57 | 59 | 56 | 58 | 836,000 | 580 |
| 2011-12-09 | 56 | 57 | 55 | 56 | 624,000 | 560 |
| 2011-12-08 | 57 | 57 | 55 | 57 | 527,000 | 570 |
| 2011-12-07 | 55 | 57 | 55 | 56 | 359,000 | 560 |
| 2011-12-06 | 57 | 58 | 55 | 55 | 675,000 | 550 |
| 2011-12-05 | 58 | 59 | 56 | 56 | 917,000 | 560 |
| 2011-12-02 | 56 | 59 | 55 | 57 | 2,666,000 | 570 |
| 2011-12-01 | 54 | 56 | 54 | 55 | 2,010,000 | 550 |
| 2011-11-30 | 52 | 53 | 52 | 52 | 413,000 | 520 |
| 2011-11-29 | 53 | 53 | 52 | 53 | 503,000 | 530 |
| 2011-11-28 | 52 | 53 | 51 | 52 | 415,000 | 520 |
| 2011-11-25 | 52 | 52 | 50 | 50 | 380,000 | 500 |
| 2011-11-24 | 51 | 52 | 50 | 52 | 354,000 | 520 |
| 2011-11-22 | 51 | 52 | 50 | 52 | 611,000 | 520 |
| 2011-11-21 | 52 | 52 | 51 | 52 | 144,000 | 520 |
| 2011-11-18 | 51 | 52 | 51 | 52 | 337,000 | 520 |
| 2011-11-17 | 51 | 53 | 51 | 52 | 466,000 | 520 |
| 2011-11-16 | 54 | 55 | 51 | 51 | 1,063,000 | 510 |
| 2011-11-15 | 52 | 54 | 52 | 53 | 910,000 | 530 |
| 2011-11-14 | 52 | 53 | 51 | 52 | 506,000 | 520 |
| 2011-11-11 | 52 | 52 | 49 | 50 | 1,920,000 | 500 |
| 2011-11-10 | 53 | 53 | 52 | 53 | 358,000 | 530 |
| 2011-11-09 | 54 | 55 | 53 | 54 | 328,000 | 540 |
| 2011-11-08 | 56 | 56 | 53 | 54 | 817,000 | 540 |
| 2011-11-07 | 55 | 56 | 55 | 56 | 143,000 | 560 |
| 2011-11-04 | 56 | 57 | 55 | 57 | 392,000 | 570 |
| 2011-11-02 | 55 | 56 | 54 | 55 | 565,000 | 550 |
| 2011-11-01 | 57 | 57 | 56 | 56 | 464,000 | 560 |
| 2011-10-31 | 58 | 58 | 57 | 57 | 1,040,000 | 570 |
| 2011-10-28 | 58 | 59 | 57 | 57 | 1,497,000 | 570 |
| 2011-10-27 | 56 | 57 | 55 | 57 | 782,000 | 570 |
| 2011-10-26 | 55 | 55 | 54 | 55 | 292,000 | 550 |
| 2011-10-25 | 55 | 56 | 54 | 55 | 668,000 | 550 |
| 2011-10-24 | 55 | 55 | 54 | 55 | 303,000 | 550 |
| 2011-10-21 | 54 | 54 | 53 | 54 | 256,000 | 540 |
| 2011-10-20 | 54 | 55 | 53 | 55 | 551,000 | 550 |
| 2011-10-19 | 56 | 56 | 54 | 55 | 431,000 | 550 |
| 2011-10-18 | 55 | 56 | 54 | 55 | 679,000 | 550 |
| 2011-10-17 | 56 | 57 | 56 | 57 | 314,000 | 570 |
| 2011-10-14 | 57 | 57 | 55 | 55 | 494,000 | 550 |
| 2011-10-13 | 56 | 57 | 56 | 57 | 458,000 | 570 |
| 2011-10-12 | 56 | 58 | 55 | 56 | 1,687,000 | 560 |
| 2011-10-11 | 55 | 56 | 54 | 55 | 794,000 | 550 |
| 2011-10-07 | 53 | 54 | 53 | 54 | 680,000 | 540 |
| 2011-10-06 | 52 | 53 | 51 | 53 | 398,000 | 530 |
| 2011-10-05 | 53 | 53 | 51 | 52 | 843,000 | 520 |
| 2011-10-04 | 52 | 53 | 51 | 53 | 790,000 | 530 |
| 2011-10-03 | 55 | 56 | 54 | 54 | 434,000 | 540 |
| 2011-09-30 | 56 | 57 | 55 | 56 | 560,000 | 560 |
| 2011-09-29 | 53 | 56 | 53 | 55 | 648,000 | 550 |
| 2011-09-28 | 53 | 55 | 53 | 54 | 837,000 | 540 |
| 2011-09-27 | 52 | 53 | 51 | 53 | 871,000 | 530 |
| 2011-09-26 | 54 | 54 | 51 | 51 | 910,000 | 510 |
| 2011-09-22 | 55 | 55 | 54 | 55 | 870,000 | 550 |
| 2011-09-21 | 57 | 57 | 55 | 56 | 655,000 | 560 |
| 2011-09-20 | 57 | 57 | 56 | 57 | 366,000 | 570 |
| 2011-09-16 | 57 | 58 | 57 | 58 | 670,000 | 580 |
| 2011-09-15 | 56 | 57 | 56 | 57 | 979,000 | 570 |
| 2011-09-14 | 58 | 59 | 55 | 55 | 1,409,000 | 550 |
| 2011-09-13 | 57 | 59 | 57 | 59 | 455,000 | 590 |
| 2011-09-12 | 58 | 58 | 57 | 57 | 315,000 | 570 |
| 2011-09-09 | 58 | 60 | 58 | 59 | 916,000 | 590 |
| 2011-09-08 | 59 | 59 | 57 | 59 | 1,578,000 | 590 |
| 2011-09-07 | 58 | 59 | 58 | 58 | 549,000 | 580 |
| 2011-09-06 | 59 | 59 | 58 | 59 | 566,000 | 590 |
| 2011-09-05 | 59 | 60 | 59 | 59 | 325,000 | 590 |
| 2011-09-02 | 60 | 61 | 60 | 61 | 491,000 | 610 |
| 2011-09-01 | 61 | 62 | 60 | 61 | 423,000 | 610 |
| 2011-08-31 | 62 | 62 | 61 | 61 | 572,000 | 610 |
| 2011-08-30 | 61 | 63 | 61 | 62 | 828,000 | 620 |
| 2011-08-29 | 61 | 62 | 59 | 62 | 997,000 | 620 |
| 2011-08-26 | 61 | 61 | 59 | 61 | 851,000 | 610 |
| 2011-08-25 | 59 | 60 | 58 | 60 | 711,000 | 600 |
| 2011-08-24 | 58 | 59 | 57 | 58 | 650,000 | 580 |
| 2011-08-23 | 57 | 58 | 57 | 57 | 391,000 | 570 |
| 2011-08-22 | 57 | 59 | 56 | 57 | 1,103,000 | 570 |
| 2011-08-19 | 57 | 59 | 57 | 58 | 837,000 | 580 |
| 2011-08-18 | 62 | 62 | 58 | 59 | 1,351,000 | 590 |
| 2011-08-17 | 60 | 62 | 60 | 62 | 353,000 | 620 |
| 2011-08-16 | 63 | 63 | 61 | 61 | 783,000 | 610 |
| 2011-08-15 | 63 | 63 | 62 | 63 | 332,000 | 630 |
| 2011-08-12 | 63 | 64 | 61 | 62 | 553,000 | 620 |
| 2011-08-11 | 58 | 63 | 57 | 63 | 880,000 | 630 |
| 2011-08-10 | 61 | 62 | 60 | 60 | 675,000 | 600 |
| 2011-08-09 | 57 | 60 | 53 | 59 | 2,688,000 | 590 |
| 2011-08-08 | 61 | 61 | 59 | 59 | 1,788,000 | 590 |
| 2011-08-05 | 60 | 63 | 59 | 62 | 2,231,000 | 620 |
| 2011-08-04 | 64 | 65 | 63 | 64 | 640,000 | 640 |
| 2011-08-03 | 64 | 64 | 63 | 63 | 731,000 | 630 |
| 2011-08-02 | 66 | 66 | 65 | 66 | 144,000 | 660 |
| 2011-08-01 | 65 | 67 | 65 | 66 | 948,000 | 660 |
| 2011-07-29 | 65 | 66 | 65 | 66 | 814,000 | 660 |
| 2011-07-28 | 66 | 67 | 65 | 66 | 857,000 | 660 |
| 2011-07-27 | 68 | 68 | 66 | 67 | 1,016,000 | 670 |
| 2011-07-26 | 68 | 69 | 67 | 68 | 648,000 | 680 |
| 2011-07-25 | 68 | 69 | 67 | 67 | 294,000 | 670 |
| 2011-07-22 | 67 | 69 | 67 | 68 | 1,102,000 | 680 |
| 2011-07-21 | 67 | 68 | 66 | 67 | 532,000 | 670 |
| 2011-07-20 | 68 | 69 | 67 | 67 | 933,000 | 670 |
| 2011-07-19 | 67 | 68 | 66 | 68 | 550,000 | 680 |
| 2011-07-15 | 69 | 69 | 67 | 67 | 1,215,000 | 670 |
| 2011-07-14 | 70 | 70 | 68 | 68 | 1,452,000 | 680 |
| 2011-07-13 | 68 | 71 | 68 | 70 | 1,800,000 | 700 |
| 2011-07-12 | 68 | 69 | 67 | 69 | 2,381,000 | 690 |
| 2011-07-11 | 68 | 71 | 68 | 71 | 4,751,000 | 710 |
| 2011-07-08 | 68 | 68 | 66 | 67 | 769,000 | 670 |
| 2011-07-07 | 66 | 68 | 66 | 67 | 626,000 | 670 |
| 2011-07-06 | 66 | 67 | 66 | 67 | 639,000 | 670 |
| 2011-07-05 | 67 | 67 | 66 | 66 | 807,000 | 660 |
| 2011-07-04 | 67 | 68 | 66 | 68 | 1,995,000 | 680 |
| 2011-07-01 | 66 | 67 | 65 | 66 | 1,023,000 | 660 |
| 2011-06-30 | 66 | 66 | 65 | 65 | 436,000 | 650 |
| 2011-06-29 | 66 | 66 | 65 | 66 | 625,000 | 660 |
| 2011-06-28 | 66 | 67 | 65 | 65 | 1,039,000 | 650 |
| 2011-06-27 | 67 | 68 | 65 | 66 | 2,796,000 | 660 |
| 2011-06-24 | 63 | 67 | 63 | 67 | 4,334,000 | 670 |
| 2011-06-23 | 63 | 63 | 62 | 62 | 657,000 | 620 |
| 2011-06-22 | 63 | 64 | 62 | 63 | 814,000 | 630 |
| 2011-06-21 | 62 | 63 | 61 | 63 | 649,000 | 630 |
| 2011-06-20 | 61 | 62 | 60 | 61 | 701,000 | 610 |
| 2011-06-17 | 62 | 63 | 60 | 60 | 858,000 | 600 |
| 2011-06-16 | 62 | 63 | 62 | 62 | 457,000 | 620 |
| 2011-06-15 | 64 | 65 | 62 | 63 | 1,134,000 | 630 |
| 2011-06-14 | 61 | 64 | 61 | 64 | 2,866,000 | 640 |
| 2011-06-13 | 61 | 61 | 60 | 60 | 586,000 | 600 |
| 2011-06-10 | 61 | 63 | 60 | 61 | 1,633,000 | 610 |
| 2011-06-09 | 61 | 62 | 60 | 61 | 1,206,000 | 610 |
| 2011-06-08 | 62 | 63 | 60 | 61 | 1,191,000 | 610 |
| 2011-06-07 | 61 | 64 | 60 | 62 | 2,352,000 | 620 |
| 2011-06-06 | 65 | 65 | 61 | 61 | 1,661,000 | 610 |
| 2011-06-03 | 65 | 67 | 65 | 65 | 793,000 | 650 |
| 2011-06-02 | 66 | 67 | 65 | 66 | 928,000 | 660 |
| 2011-06-01 | 67 | 68 | 66 | 67 | 907,000 | 670 |
| 2011-05-31 | 66 | 67 | 65 | 66 | 866,000 | 660 |
| 2011-05-30 | 66 | 67 | 66 | 66 | 543,000 | 660 |
| 2011-05-27 | 68 | 68 | 67 | 67 | 485,000 | 670 |
| 2011-05-26 | 67 | 68 | 66 | 67 | 857,000 | 670 |
| 2011-05-25 | 68 | 69 | 66 | 67 | 1,553,000 | 670 |
| 2011-05-24 | 66 | 70 | 66 | 68 | 2,273,000 | 680 |
| 2011-05-23 | 70 | 70 | 67 | 67 | 1,932,000 | 670 |
| 2011-05-20 | 72 | 73 | 70 | 70 | 2,359,000 | 700 |
| 2011-05-19 | 73 | 74 | 70 | 70 | 1,526,000 | 700 |
| 2011-05-18 | 70 | 74 | 70 | 72 | 4,698,000 | 720 |
| 2011-05-17 | 69 | 71 | 69 | 70 | 2,527,000 | 700 |
| 2011-05-16 | 72 | 72 | 69 | 70 | 4,277,000 | 700 |
| 2011-05-13 | 79 | 80 | 76 | 78 | 3,499,000 | 780 |
| 2011-05-12 | 81 | 83 | 80 | 81 | 3,396,000 | 810 |
| 2011-05-11 | 80 | 84 | 79 | 83 | 8,263,000 | 830 |
| 2011-05-10 | 77 | 79 | 75 | 79 | 2,571,000 | 790 |
| 2011-05-09 | 75 | 78 | 74 | 77 | 2,452,000 | 770 |
| 2011-05-06 | 74 | 75 | 73 | 74 | 944,000 | 740 |
| 2011-05-02 | 75 | 77 | 74 | 76 | 4,274,000 | 760 |
| 2011-04-28 | 72 | 74 | 72 | 73 | 703,000 | 730 |
| 2011-04-27 | 74 | 74 | 72 | 72 | 371,000 | 720 |
| 2011-04-26 | 73 | 74 | 72 | 73 | 723,000 | 730 |
| 2011-04-25 | 72 | 74 | 72 | 73 | 938,000 | 730 |
| 2011-04-22 | 73 | 73 | 72 | 72 | 391,000 | 720 |
| 2011-04-21 | 74 | 75 | 73 | 73 | 1,134,000 | 730 |
| 2011-04-20 | 73 | 74 | 72 | 73 | 966,000 | 730 |
| 2011-04-19 | 71 | 73 | 71 | 73 | 481,000 | 730 |
| 2011-04-18 | 72 | 73 | 72 | 72 | 421,000 | 720 |
| 2011-04-15 | 73 | 74 | 72 | 72 | 2,167,000 | 720 |
| 2011-04-14 | 72 | 74 | 72 | 73 | 819,000 | 730 |
| 2011-04-13 | 71 | 73 | 70 | 73 | 792,000 | 730 |
| 2011-04-12 | 72 | 73 | 71 | 71 | 1,057,000 | 710 |
| 2011-04-11 | 73 | 75 | 72 | 74 | 1,847,000 | 740 |
| 2011-04-08 | 70 | 74 | 69 | 72 | 2,415,000 | 720 |
| 2011-04-07 | 72 | 72 | 71 | 71 | 967,000 | 710 |
| 2011-04-06 | 74 | 75 | 71 | 73 | 1,752,000 | 730 |
| 2011-04-05 | 75 | 75 | 71 | 73 | 2,115,000 | 730 |
| 2011-04-04 | 77 | 78 | 74 | 75 | 2,712,000 | 750 |
| 2011-04-01 | 78 | 79 | 77 | 77 | 2,517,000 | 770 |
| 2011-03-31 | 80 | 81 | 77 | 79 | 3,865,000 | 790 |
| 2011-03-30 | 73 | 81 | 71 | 79 | 13,540,000 | 790 |
| 2011-03-29 | 69 | 73 | 68 | 70 | 2,079,000 | 700 |
| 2011-03-28 | 71 | 72 | 69 | 70 | 1,538,000 | 700 |
| 2011-03-25 | 76 | 76 | 68 | 69 | 4,535,000 | 690 |
| 2011-03-24 | 76 | 76 | 73 | 74 | 2,972,000 | 740 |
| 2011-03-23 | 76 | 78 | 73 | 74 | 3,269,000 | 740 |
| 2011-03-22 | 76 | 78 | 74 | 76 | 4,256,000 | 760 |
| 2011-03-18 | 70 | 73 | 69 | 71 | 5,737,000 | 710 |
| 2011-03-17 | 61 | 69 | 61 | 68 | 4,613,000 | 680 |
| 2011-03-16 | 61 | 70 | 61 | 69 | 7,066,000 | 690 |
| 2011-03-15 | 70 | 71 | 47 | 60 | 8,601,000 | 600 |
| 2011-03-14 | 77 | 85 | 74 | 74 | 8,834,000 | 740 |
| 2011-03-11 | 92 | 96 | 91 | 92 | 10,096,000 | 920 |
| 2011-03-10 | 105 | 108 | 95 | 95 | 45,402,000 | 950 |
| 2011-03-09 | 99 | 103 | 96 | 102 | 14,213,000 | 1,020 |
| 2011-03-08 | 100 | 102 | 95 | 97 | 11,383,000 | 970 |
| 2011-03-07 | 92 | 107 | 91 | 101 | 39,037,000 | 1,010 |
| 2011-03-04 | 95 | 96 | 91 | 91 | 9,897,000 | 910 |
| 2011-03-03 | 85 | 97 | 84 | 90 | 15,402,000 | 900 |
| 2011-03-02 | 84 | 86 | 83 | 84 | 4,721,000 | 840 |
| 2011-03-01 | 87 | 88 | 84 | 87 | 3,607,000 | 870 |
| 2011-02-28 | 82 | 85 | 79 | 84 | 4,717,000 | 840 |
| 2011-02-25 | 79 | 82 | 78 | 82 | 3,449,000 | 820 |
| 2011-02-24 | 82 | 82 | 78 | 78 | 3,239,000 | 780 |
| 2011-02-23 | 82 | 86 | 82 | 83 | 3,083,000 | 830 |
| 2011-02-22 | 89 | 90 | 82 | 84 | 7,786,000 | 840 |
| 2011-02-21 | 82 | 88 | 81 | 86 | 15,029,000 | 860 |
| 2011-02-18 | 77 | 81 | 77 | 80 | 4,794,000 | 800 |
| 2011-02-17 | 78 | 78 | 77 | 77 | 1,149,000 | 770 |
| 2011-02-16 | 78 | 79 | 77 | 77 | 1,232,000 | 770 |
| 2011-02-15 | 76 | 79 | 75 | 78 | 2,072,000 | 780 |
| 2011-02-14 | 77 | 77 | 74 | 76 | 1,946,000 | 760 |
| 2011-02-10 | 77 | 78 | 76 | 78 | 757,000 | 780 |
| 2011-02-09 | 78 | 79 | 75 | 77 | 1,813,000 | 770 |
| 2011-02-08 | 79 | 79 | 77 | 77 | 1,021,000 | 770 |
| 2011-02-07 | 76 | 78 | 75 | 78 | 2,107,000 | 780 |
| 2011-02-04 | 75 | 75 | 73 | 74 | 1,197,000 | 740 |
| 2011-02-03 | 75 | 75 | 73 | 75 | 665,000 | 750 |
| 2011-02-02 | 73 | 75 | 73 | 74 | 984,000 | 740 |
| 2011-02-01 | 72 | 73 | 71 | 72 | 445,000 | 720 |
| 2011-01-31 | 70 | 73 | 70 | 73 | 813,000 | 730 |
| 2011-01-28 | 74 | 74 | 72 | 73 | 1,498,000 | 730 |
| 2011-01-27 | 75 | 76 | 73 | 73 | 1,183,000 | 730 |
| 2011-01-26 | 76 | 76 | 74 | 75 | 760,000 | 750 |
| 2011-01-25 | 77 | 78 | 75 | 76 | 1,565,000 | 760 |
| 2011-01-24 | 74 | 75 | 74 | 74 | 653,000 | 740 |
| 2011-01-21 | 78 | 78 | 73 | 73 | 2,570,000 | 730 |
| 2011-01-20 | 78 | 79 | 77 | 78 | 1,186,000 | 780 |
| 2011-01-19 | 79 | 80 | 78 | 79 | 1,487,000 | 790 |
| 2011-01-18 | 77 | 79 | 77 | 79 | 874,000 | 790 |
| 2011-01-17 | 78 | 79 | 77 | 77 | 626,000 | 770 |
| 2011-01-14 | 79 | 79 | 77 | 77 | 696,000 | 770 |
| 2011-01-13 | 78 | 79 | 77 | 78 | 1,069,000 | 780 |
| 2011-01-12 | 82 | 82 | 77 | 77 | 4,789,000 | 770 |
| 2011-01-11 | 81 | 82 | 80 | 81 | 4,597,000 | 810 |
| 2011-01-07 | 78 | 81 | 78 | 79 | 4,678,000 | 790 |
| 2011-01-06 | 77 | 79 | 77 | 78 | 2,431,000 | 780 |
| 2011-01-05 | 76 | 77 | 75 | 77 | 1,176,000 | 770 |
| 2011-01-04 | 73 | 76 | 72 | 75 | 1,247,000 | 750 |
分割・併合履歴 ： [2015-09-28]1株→0.1株