6445 (株)ジャノメ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 81 | 94 | 79 | 94 | 28,453,000 | 940 |
| 2012-12-27 | 71 | 83 | 70 | 77 | 17,832,000 | 770 |
| 2012-12-26 | 69 | 70 | 68 | 69 | 1,074,000 | 690 |
| 2012-12-25 | 68 | 70 | 68 | 69 | 2,435,000 | 690 |
| 2012-12-21 | 69 | 70 | 67 | 67 | 1,740,000 | 670 |
| 2012-12-20 | 69 | 69 | 68 | 68 | 1,016,000 | 680 |
| 2012-12-19 | 69 | 70 | 68 | 70 | 2,072,000 | 700 |
| 2012-12-18 | 67 | 70 | 66 | 67 | 2,775,000 | 670 |
| 2012-12-17 | 67 | 68 | 66 | 67 | 1,565,000 | 670 |
| 2012-12-14 | 67 | 68 | 67 | 67 | 1,370,000 | 670 |
| 2012-12-13 | 67 | 69 | 67 | 68 | 2,041,000 | 680 |
| 2012-12-12 | 68 | 68 | 66 | 67 | 1,821,000 | 670 |
| 2012-12-11 | 68 | 69 | 67 | 68 | 1,723,000 | 680 |
| 2012-12-10 | 71 | 71 | 67 | 69 | 4,275,000 | 690 |
| 2012-12-07 | 64 | 69 | 64 | 69 | 5,128,000 | 690 |
| 2012-12-06 | 64 | 65 | 63 | 63 | 1,961,000 | 630 |
| 2012-12-05 | 62 | 64 | 61 | 64 | 2,654,000 | 640 |
| 2012-12-04 | 62 | 63 | 61 | 62 | 1,849,000 | 620 |
| 2012-12-03 | 60 | 62 | 59 | 61 | 2,282,000 | 610 |
| 2012-11-30 | 60 | 60 | 58 | 58 | 615,000 | 580 |
| 2012-11-29 | 59 | 60 | 58 | 60 | 672,000 | 600 |
| 2012-11-28 | 60 | 60 | 58 | 59 | 841,000 | 590 |
| 2012-11-27 | 60 | 60 | 59 | 60 | 540,000 | 600 |
| 2012-11-26 | 59 | 60 | 58 | 60 | 1,108,000 | 600 |
| 2012-11-22 | 58 | 59 | 57 | 58 | 868,000 | 580 |
| 2012-11-21 | 58 | 59 | 57 | 57 | 805,000 | 570 |
| 2012-11-20 | 58 | 58 | 57 | 58 | 638,000 | 580 |
| 2012-11-19 | 57 | 58 | 57 | 57 | 431,000 | 570 |
| 2012-11-16 | 58 | 58 | 56 | 57 | 367,000 | 570 |
| 2012-11-15 | 56 | 58 | 56 | 57 | 488,000 | 570 |
| 2012-11-14 | 56 | 56 | 55 | 56 | 376,000 | 560 |
| 2012-11-13 | 56 | 56 | 55 | 55 | 263,000 | 550 |
| 2012-11-12 | 56 | 56 | 55 | 55 | 352,000 | 550 |
| 2012-11-09 | 56 | 57 | 55 | 56 | 515,000 | 560 |
| 2012-11-08 | 56 | 57 | 55 | 56 | 761,000 | 560 |
| 2012-11-07 | 57 | 58 | 56 | 57 | 1,675,000 | 570 |
| 2012-11-06 | 58 | 60 | 57 | 60 | 1,169,000 | 600 |
| 2012-11-05 | 57 | 59 | 57 | 59 | 912,000 | 590 |
| 2012-11-02 | 58 | 58 | 57 | 57 | 502,000 | 570 |
| 2012-11-01 | 57 | 58 | 56 | 57 | 493,000 | 570 |
| 2012-10-31 | 56 | 58 | 56 | 57 | 684,000 | 570 |
| 2012-10-30 | 56 | 58 | 56 | 56 | 902,000 | 560 |
| 2012-10-29 | 56 | 57 | 55 | 57 | 567,000 | 570 |
| 2012-10-26 | 57 | 57 | 55 | 55 | 932,000 | 550 |
| 2012-10-25 | 56 | 57 | 55 | 57 | 275,000 | 570 |
| 2012-10-24 | 57 | 57 | 56 | 56 | 492,000 | 560 |
| 2012-10-23 | 58 | 58 | 56 | 58 | 385,000 | 580 |
| 2012-10-22 | 57 | 58 | 56 | 58 | 664,000 | 580 |
| 2012-10-19 | 57 | 58 | 56 | 58 | 873,000 | 580 |
| 2012-10-18 | 56 | 58 | 56 | 58 | 865,000 | 580 |
| 2012-10-17 | 56 | 56 | 55 | 56 | 377,000 | 560 |
| 2012-10-16 | 55 | 56 | 54 | 55 | 616,000 | 550 |
| 2012-10-15 | 54 | 55 | 53 | 55 | 378,000 | 550 |
| 2012-10-12 | 53 | 55 | 53 | 54 | 773,000 | 540 |
| 2012-10-11 | 53 | 55 | 53 | 53 | 843,000 | 530 |
| 2012-10-10 | 55 | 55 | 53 | 54 | 613,000 | 540 |
| 2012-10-09 | 55 | 56 | 55 | 55 | 92,000 | 550 |
| 2012-10-05 | 56 | 56 | 55 | 55 | 418,000 | 550 |
| 2012-10-04 | 55 | 57 | 54 | 56 | 1,180,000 | 560 |
| 2012-10-03 | 55 | 56 | 55 | 55 | 274,000 | 550 |
| 2012-10-02 | 56 | 57 | 55 | 55 | 573,000 | 550 |
| 2012-10-01 | 56 | 57 | 55 | 55 | 403,000 | 550 |
| 2012-09-28 | 57 | 57 | 56 | 56 | 385,000 | 560 |
| 2012-09-27 | 58 | 58 | 56 | 57 | 795,000 | 570 |
| 2012-09-26 | 58 | 58 | 57 | 58 | 184,000 | 580 |
| 2012-09-25 | 57 | 58 | 57 | 58 | 356,000 | 580 |
| 2012-09-24 | 59 | 59 | 58 | 58 | 318,000 | 580 |
| 2012-09-21 | 58 | 60 | 58 | 59 | 283,000 | 590 |
| 2012-09-20 | 60 | 61 | 58 | 58 | 747,000 | 580 |
| 2012-09-19 | 59 | 60 | 58 | 60 | 702,000 | 600 |
| 2012-09-18 | 60 | 60 | 58 | 59 | 978,000 | 590 |
| 2012-09-14 | 60 | 61 | 59 | 59 | 1,099,000 | 590 |
| 2012-09-13 | 60 | 60 | 59 | 60 | 396,000 | 600 |
| 2012-09-12 | 58 | 60 | 58 | 60 | 696,000 | 600 |
| 2012-09-11 | 59 | 59 | 58 | 59 | 210,000 | 590 |
| 2012-09-10 | 59 | 60 | 58 | 60 | 697,000 | 600 |
| 2012-09-07 | 58 | 60 | 58 | 59 | 1,236,000 | 590 |
| 2012-09-06 | 57 | 58 | 56 | 57 | 691,000 | 570 |
| 2012-09-05 | 60 | 61 | 56 | 57 | 1,507,000 | 570 |
| 2012-09-04 | 62 | 62 | 60 | 60 | 506,000 | 600 |
| 2012-09-03 | 62 | 62 | 61 | 62 | 809,000 | 620 |
| 2012-08-31 | 58 | 63 | 58 | 61 | 2,280,000 | 610 |
| 2012-08-30 | 59 | 59 | 58 | 58 | 547,000 | 580 |
| 2012-08-29 | 59 | 60 | 59 | 59 | 656,000 | 590 |
| 2012-08-28 | 60 | 61 | 59 | 60 | 1,078,000 | 600 |
| 2012-08-27 | 61 | 62 | 61 | 61 | 614,000 | 610 |
| 2012-08-24 | 62 | 63 | 61 | 61 | 435,000 | 610 |
| 2012-08-23 | 63 | 64 | 62 | 63 | 490,000 | 630 |
| 2012-08-22 | 63 | 63 | 62 | 63 | 314,000 | 630 |
| 2012-08-21 | 62 | 63 | 62 | 63 | 523,000 | 630 |
| 2012-08-20 | 63 | 64 | 63 | 63 | 798,000 | 630 |
| 2012-08-17 | 64 | 64 | 63 | 63 | 1,034,000 | 630 |
| 2012-08-16 | 63 | 64 | 63 | 64 | 235,000 | 640 |
| 2012-08-15 | 63 | 65 | 62 | 63 | 1,176,000 | 630 |
| 2012-08-14 | 60 | 63 | 60 | 63 | 1,641,000 | 630 |
| 2012-08-13 | 62 | 63 | 61 | 61 | 670,000 | 610 |
| 2012-08-10 | 63 | 63 | 61 | 62 | 349,000 | 620 |
| 2012-08-09 | 63 | 63 | 62 | 63 | 482,000 | 630 |
| 2012-08-08 | 64 | 65 | 63 | 64 | 645,000 | 640 |
| 2012-08-07 | 64 | 64 | 63 | 64 | 537,000 | 640 |
| 2012-08-06 | 62 | 65 | 61 | 64 | 1,596,000 | 640 |
| 2012-08-03 | 61 | 61 | 60 | 61 | 358,000 | 610 |
| 2012-08-02 | 61 | 62 | 60 | 62 | 344,000 | 620 |
| 2012-08-01 | 62 | 62 | 61 | 61 | 309,000 | 610 |
| 2012-07-31 | 62 | 63 | 61 | 63 | 331,000 | 630 |
| 2012-07-30 | 62 | 63 | 61 | 62 | 326,000 | 620 |
| 2012-07-27 | 61 | 62 | 60 | 62 | 521,000 | 620 |
| 2012-07-26 | 59 | 61 | 58 | 61 | 648,000 | 610 |
| 2012-07-25 | 59 | 59 | 57 | 58 | 1,164,000 | 580 |
| 2012-07-24 | 59 | 60 | 59 | 59 | 542,000 | 590 |
| 2012-07-23 | 62 | 62 | 60 | 60 | 756,000 | 600 |
| 2012-07-20 | 64 | 64 | 62 | 62 | 508,000 | 620 |
| 2012-07-19 | 62 | 64 | 62 | 64 | 352,000 | 640 |
| 2012-07-18 | 62 | 65 | 62 | 62 | 1,077,000 | 620 |
| 2012-07-17 | 63 | 64 | 63 | 63 | 282,000 | 630 |
| 2012-07-13 | 62 | 63 | 61 | 63 | 1,062,000 | 630 |
| 2012-07-12 | 65 | 65 | 63 | 63 | 364,000 | 630 |
| 2012-07-11 | 64 | 65 | 63 | 64 | 1,175,000 | 640 |
| 2012-07-10 | 65 | 67 | 65 | 65 | 715,000 | 650 |
| 2012-07-09 | 65 | 66 | 64 | 65 | 768,000 | 650 |
| 2012-07-06 | 67 | 67 | 65 | 66 | 722,000 | 660 |
| 2012-07-05 | 69 | 69 | 65 | 67 | 1,764,000 | 670 |
| 2012-07-04 | 69 | 69 | 68 | 69 | 664,000 | 690 |
| 2012-07-03 | 67 | 70 | 67 | 70 | 2,673,000 | 700 |
| 2012-07-02 | 68 | 68 | 66 | 66 | 1,132,000 | 660 |
| 2012-06-29 | 66 | 68 | 66 | 68 | 529,000 | 680 |
| 2012-06-28 | 68 | 69 | 66 | 67 | 1,133,000 | 670 |
| 2012-06-27 | 66 | 69 | 65 | 67 | 3,788,000 | 670 |
| 2012-06-26 | 66 | 67 | 65 | 66 | 506,000 | 660 |
| 2012-06-25 | 68 | 68 | 66 | 66 | 951,000 | 660 |
| 2012-06-22 | 65 | 67 | 65 | 67 | 726,000 | 670 |
| 2012-06-21 | 66 | 67 | 65 | 66 | 812,000 | 660 |
| 2012-06-20 | 65 | 66 | 65 | 66 | 314,000 | 660 |
| 2012-06-19 | 65 | 66 | 64 | 65 | 418,000 | 650 |
| 2012-06-18 | 67 | 67 | 65 | 65 | 1,244,000 | 650 |
| 2012-06-15 | 63 | 64 | 62 | 63 | 562,000 | 630 |
| 2012-06-14 | 63 | 63 | 62 | 63 | 1,478,000 | 630 |
| 2012-06-13 | 67 | 67 | 63 | 63 | 2,520,000 | 630 |
| 2012-06-12 | 66 | 67 | 65 | 67 | 2,303,000 | 670 |
| 2012-06-11 | 69 | 70 | 66 | 68 | 3,371,000 | 680 |
| 2012-06-08 | 65 | 69 | 65 | 67 | 5,943,000 | 670 |
| 2012-06-07 | 62 | 67 | 62 | 64 | 4,046,000 | 640 |
| 2012-06-06 | 61 | 62 | 59 | 61 | 1,211,000 | 610 |
| 2012-06-05 | 61 | 62 | 58 | 61 | 3,293,000 | 610 |
| 2012-06-04 | 60 | 63 | 60 | 62 | 4,510,000 | 620 |
| 2012-06-01 | 60 | 63 | 58 | 62 | 14,153,000 | 620 |
| 2012-05-31 | 54 | 54 | 53 | 53 | 397,000 | 530 |
| 2012-05-30 | 56 | 56 | 54 | 54 | 387,000 | 540 |
| 2012-05-29 | 54 | 56 | 54 | 56 | 281,000 | 560 |
| 2012-05-28 | 56 | 56 | 54 | 55 | 545,000 | 550 |
| 2012-05-25 | 56 | 56 | 55 | 55 | 205,000 | 550 |
| 2012-05-24 | 55 | 55 | 54 | 54 | 279,000 | 540 |
| 2012-05-23 | 56 | 56 | 54 | 54 | 620,000 | 540 |
| 2012-05-22 | 56 | 57 | 55 | 56 | 909,000 | 560 |
| 2012-05-21 | 53 | 55 | 53 | 54 | 386,000 | 540 |
| 2012-05-18 | 54 | 55 | 53 | 53 | 985,000 | 530 |
| 2012-05-17 | 56 | 56 | 53 | 56 | 2,431,000 | 560 |
| 2012-05-16 | 61 | 61 | 57 | 57 | 1,139,000 | 570 |
| 2012-05-15 | 60 | 62 | 58 | 62 | 1,160,000 | 620 |
| 2012-05-14 | 63 | 64 | 61 | 61 | 572,000 | 610 |
| 2012-05-11 | 66 | 66 | 62 | 63 | 720,000 | 630 |
| 2012-05-10 | 65 | 66 | 64 | 66 | 447,000 | 660 |
| 2012-05-09 | 66 | 67 | 65 | 65 | 544,000 | 650 |
| 2012-05-08 | 66 | 67 | 65 | 67 | 663,000 | 670 |
| 2012-05-07 | 66 | 66 | 64 | 66 | 1,037,000 | 660 |
| 2012-05-02 | 66 | 69 | 66 | 68 | 467,000 | 680 |
| 2012-05-01 | 69 | 69 | 66 | 66 | 1,162,000 | 660 |
| 2012-04-27 | 70 | 70 | 69 | 69 | 844,000 | 690 |
| 2012-04-26 | 70 | 71 | 69 | 70 | 489,000 | 700 |
| 2012-04-25 | 70 | 71 | 69 | 70 | 836,000 | 700 |
| 2012-04-24 | 71 | 72 | 69 | 69 | 1,720,000 | 690 |
| 2012-04-23 | 71 | 72 | 70 | 71 | 2,656,000 | 710 |
| 2012-04-20 | 69 | 71 | 68 | 70 | 2,530,000 | 700 |
| 2012-04-19 | 68 | 69 | 67 | 69 | 1,453,000 | 690 |
| 2012-04-18 | 66 | 68 | 66 | 67 | 1,382,000 | 670 |
| 2012-04-17 | 67 | 68 | 66 | 66 | 1,993,000 | 660 |
| 2012-04-16 | 65 | 69 | 65 | 67 | 3,859,000 | 670 |
| 2012-04-13 | 63 | 64 | 63 | 64 | 506,000 | 640 |
| 2012-04-12 | 63 | 63 | 62 | 62 | 225,000 | 620 |
| 2012-04-11 | 62 | 63 | 60 | 62 | 838,000 | 620 |
| 2012-04-10 | 64 | 64 | 62 | 62 | 566,000 | 620 |
| 2012-04-09 | 65 | 65 | 63 | 64 | 405,000 | 640 |
| 2012-04-06 | 64 | 65 | 63 | 65 | 513,000 | 650 |
| 2012-04-05 | 63 | 64 | 62 | 63 | 1,566,000 | 630 |
| 2012-04-04 | 67 | 68 | 65 | 65 | 772,000 | 650 |
| 2012-04-03 | 68 | 69 | 67 | 67 | 426,000 | 670 |
| 2012-04-02 | 68 | 69 | 67 | 68 | 390,000 | 680 |
| 2012-03-30 | 68 | 69 | 67 | 68 | 503,000 | 680 |
| 2012-03-29 | 67 | 69 | 67 | 69 | 251,000 | 690 |
| 2012-03-28 | 67 | 68 | 66 | 67 | 344,000 | 670 |
| 2012-03-27 | 66 | 67 | 65 | 67 | 667,000 | 670 |
| 2012-03-26 | 68 | 68 | 65 | 65 | 1,108,000 | 650 |
| 2012-03-23 | 69 | 69 | 67 | 67 | 924,000 | 670 |
| 2012-03-22 | 69 | 71 | 69 | 70 | 1,686,000 | 700 |
| 2012-03-21 | 69 | 71 | 69 | 70 | 1,517,000 | 700 |
| 2012-03-19 | 69 | 70 | 69 | 69 | 735,000 | 690 |
| 2012-03-16 | 69 | 70 | 68 | 69 | 589,000 | 690 |
| 2012-03-15 | 70 | 70 | 68 | 69 | 717,000 | 690 |
| 2012-03-14 | 69 | 70 | 69 | 69 | 872,000 | 690 |
| 2012-03-13 | 71 | 71 | 68 | 68 | 1,584,000 | 680 |
| 2012-03-12 | 70 | 71 | 69 | 70 | 654,000 | 700 |
| 2012-03-09 | 69 | 70 | 68 | 70 | 929,000 | 700 |
| 2012-03-08 | 68 | 69 | 68 | 68 | 265,000 | 680 |
| 2012-03-07 | 68 | 68 | 67 | 68 | 349,000 | 680 |
| 2012-03-06 | 68 | 69 | 68 | 68 | 326,000 | 680 |
| 2012-03-05 | 68 | 69 | 67 | 67 | 767,000 | 670 |
| 2012-03-02 | 68 | 69 | 68 | 69 | 661,000 | 690 |
| 2012-03-01 | 69 | 70 | 67 | 68 | 2,219,000 | 680 |
| 2012-02-29 | 71 | 72 | 69 | 70 | 1,607,000 | 700 |
| 2012-02-28 | 72 | 72 | 70 | 72 | 2,136,000 | 720 |
| 2012-02-27 | 74 | 75 | 73 | 73 | 1,015,000 | 730 |
| 2012-02-24 | 74 | 75 | 73 | 73 | 2,042,000 | 730 |
| 2012-02-23 | 73 | 75 | 72 | 74 | 3,211,000 | 740 |
| 2012-02-22 | 70 | 73 | 69 | 73 | 1,842,000 | 730 |
| 2012-02-21 | 70 | 71 | 69 | 70 | 1,147,000 | 700 |
| 2012-02-20 | 70 | 72 | 69 | 70 | 1,567,000 | 700 |
| 2012-02-17 | 69 | 72 | 68 | 69 | 4,531,000 | 690 |
| 2012-02-16 | 68 | 68 | 67 | 68 | 659,000 | 680 |
| 2012-02-15 | 68 | 69 | 66 | 68 | 2,657,000 | 680 |
| 2012-02-14 | 66 | 68 | 66 | 67 | 4,168,000 | 670 |
| 2012-02-13 | 65 | 72 | 63 | 68 | 19,795,000 | 680 |
| 2012-02-10 | 60 | 63 | 60 | 61 | 3,538,000 | 610 |
| 2012-02-09 | 60 | 61 | 59 | 60 | 1,261,000 | 600 |
| 2012-02-08 | 60 | 60 | 59 | 60 | 421,000 | 600 |
| 2012-02-07 | 60 | 60 | 59 | 60 | 280,000 | 600 |
| 2012-02-06 | 59 | 60 | 59 | 60 | 553,000 | 600 |
| 2012-02-03 | 59 | 59 | 58 | 58 | 266,000 | 580 |
| 2012-02-02 | 60 | 61 | 59 | 59 | 888,000 | 590 |
| 2012-02-01 | 58 | 60 | 58 | 59 | 761,000 | 590 |
| 2012-01-31 | 59 | 60 | 58 | 59 | 371,000 | 590 |
| 2012-01-30 | 59 | 60 | 58 | 59 | 630,000 | 590 |
| 2012-01-27 | 60 | 60 | 59 | 60 | 625,000 | 600 |
| 2012-01-26 | 62 | 62 | 59 | 60 | 1,726,000 | 600 |
| 2012-01-25 | 60 | 62 | 59 | 61 | 2,554,000 | 610 |
| 2012-01-24 | 61 | 61 | 58 | 59 | 2,256,000 | 590 |
| 2012-01-23 | 58 | 61 | 58 | 60 | 3,201,000 | 600 |
| 2012-01-20 | 57 | 59 | 57 | 59 | 1,031,000 | 590 |
| 2012-01-19 | 57 | 58 | 56 | 57 | 1,167,000 | 570 |
| 2012-01-18 | 58 | 59 | 56 | 57 | 2,941,000 | 570 |
| 2012-01-17 | 56 | 57 | 55 | 57 | 629,000 | 570 |
| 2012-01-16 | 56 | 56 | 55 | 55 | 538,000 | 550 |
| 2012-01-13 | 54 | 59 | 54 | 57 | 4,567,000 | 570 |
| 2012-01-12 | 55 | 55 | 54 | 54 | 423,000 | 540 |
| 2012-01-11 | 54 | 56 | 54 | 55 | 896,000 | 550 |
| 2012-01-10 | 53 | 54 | 53 | 54 | 88,000 | 540 |
| 2012-01-06 | 55 | 55 | 53 | 53 | 417,000 | 530 |
| 2012-01-05 | 55 | 56 | 54 | 55 | 713,000 | 550 |
| 2012-01-04 | 53 | 55 | 53 | 54 | 589,000 | 540 |
分割・併合履歴 ： [2015-09-28]1株→0.1株