6445 (株)ジャノメ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 86 | 88 | 86 | 86 | 3,654,000 | 860 |
| 2013-12-27 | 86 | 86 | 84 | 86 | 2,414,000 | 860 |
| 2013-12-26 | 83 | 86 | 82 | 85 | 3,536,000 | 850 |
| 2013-12-25 | 82 | 83 | 82 | 82 | 3,196,000 | 820 |
| 2013-12-24 | 84 | 84 | 82 | 82 | 4,292,000 | 820 |
| 2013-12-20 | 84 | 84 | 83 | 83 | 2,973,000 | 830 |
| 2013-12-19 | 84 | 86 | 84 | 85 | 5,207,000 | 850 |
| 2013-12-18 | 82 | 84 | 82 | 84 | 3,976,000 | 840 |
| 2013-12-17 | 83 | 84 | 82 | 83 | 3,280,000 | 830 |
| 2013-12-16 | 84 | 85 | 82 | 83 | 4,214,000 | 830 |
| 2013-12-13 | 84 | 85 | 83 | 83 | 2,766,000 | 830 |
| 2013-12-12 | 83 | 85 | 83 | 85 | 4,176,000 | 850 |
| 2013-12-11 | 85 | 85 | 83 | 83 | 1,855,000 | 830 |
| 2013-12-10 | 84 | 85 | 83 | 85 | 2,508,000 | 850 |
| 2013-12-09 | 84 | 84 | 83 | 83 | 2,341,000 | 830 |
| 2013-12-06 | 84 | 85 | 83 | 83 | 3,583,000 | 830 |
| 2013-12-05 | 86 | 87 | 84 | 84 | 3,448,000 | 840 |
| 2013-12-04 | 85 | 86 | 83 | 86 | 6,441,000 | 860 |
| 2013-12-03 | 86 | 88 | 84 | 85 | 9,268,000 | 850 |
| 2013-12-02 | 84 | 85 | 83 | 85 | 3,975,000 | 850 |
| 2013-11-29 | 83 | 84 | 82 | 84 | 2,819,000 | 840 |
| 2013-11-28 | 84 | 84 | 83 | 84 | 1,640,000 | 840 |
| 2013-11-27 | 84 | 84 | 82 | 83 | 2,513,000 | 830 |
| 2013-11-26 | 83 | 84 | 82 | 84 | 1,422,000 | 840 |
| 2013-11-25 | 84 | 84 | 82 | 84 | 3,093,000 | 840 |
| 2013-11-22 | 84 | 84 | 82 | 82 | 4,193,000 | 820 |
| 2013-11-21 | 84 | 85 | 83 | 83 | 5,921,000 | 830 |
| 2013-11-20 | 83 | 84 | 82 | 84 | 4,775,000 | 840 |
| 2013-11-19 | 83 | 84 | 82 | 82 | 2,968,000 | 820 |
| 2013-11-18 | 83 | 84 | 82 | 83 | 3,197,000 | 830 |
| 2013-11-15 | 82 | 83 | 81 | 83 | 3,640,000 | 830 |
| 2013-11-14 | 81 | 83 | 81 | 82 | 4,063,000 | 820 |
| 2013-11-13 | 80 | 81 | 79 | 80 | 1,950,000 | 800 |
| 2013-11-12 | 80 | 81 | 79 | 80 | 1,665,000 | 800 |
| 2013-11-11 | 82 | 82 | 80 | 80 | 2,866,000 | 800 |
| 2013-11-08 | 81 | 82 | 80 | 80 | 2,956,000 | 800 |
| 2013-11-07 | 81 | 83 | 80 | 81 | 3,650,000 | 810 |
| 2013-11-06 | 79 | 80 | 78 | 80 | 3,163,000 | 800 |
| 2013-11-05 | 80 | 80 | 78 | 78 | 3,349,000 | 780 |
| 2013-11-01 | 82 | 82 | 80 | 81 | 3,705,000 | 810 |
| 2013-10-31 | 83 | 84 | 81 | 82 | 3,108,000 | 820 |
| 2013-10-30 | 82 | 84 | 82 | 83 | 3,908,000 | 830 |
| 2013-10-29 | 83 | 83 | 81 | 82 | 3,066,000 | 820 |
| 2013-10-28 | 83 | 83 | 82 | 83 | 2,778,000 | 830 |
| 2013-10-25 | 84 | 84 | 81 | 82 | 3,691,000 | 820 |
| 2013-10-24 | 83 | 84 | 82 | 83 | 2,930,000 | 830 |
| 2013-10-23 | 85 | 85 | 83 | 83 | 4,296,000 | 830 |
| 2013-10-22 | 85 | 85 | 84 | 85 | 2,498,000 | 850 |
| 2013-10-21 | 84 | 85 | 83 | 85 | 3,109,000 | 850 |
| 2013-10-18 | 83 | 84 | 82 | 83 | 2,711,000 | 830 |
| 2013-10-17 | 83 | 84 | 82 | 82 | 3,040,000 | 820 |
| 2013-10-16 | 82 | 83 | 81 | 83 | 3,263,000 | 830 |
| 2013-10-15 | 84 | 84 | 82 | 82 | 2,969,000 | 820 |
| 2013-10-11 | 84 | 85 | 83 | 83 | 3,560,000 | 830 |
| 2013-10-10 | 83 | 84 | 82 | 82 | 3,678,000 | 820 |
| 2013-10-09 | 80 | 84 | 80 | 83 | 4,403,000 | 830 |
| 2013-10-08 | 79 | 82 | 78 | 81 | 3,159,000 | 810 |
| 2013-10-07 | 83 | 83 | 78 | 80 | 4,316,000 | 800 |
| 2013-10-04 | 83 | 84 | 81 | 82 | 4,100,000 | 820 |
| 2013-10-03 | 83 | 86 | 82 | 85 | 3,976,000 | 850 |
| 2013-10-02 | 86 | 88 | 82 | 83 | 5,816,000 | 830 |
| 2013-10-01 | 89 | 94 | 86 | 87 | 13,213,000 | 870 |
| 2013-09-30 | 82 | 90 | 82 | 88 | 7,082,000 | 880 |
| 2013-09-27 | 84 | 87 | 83 | 83 | 5,896,000 | 830 |
| 2013-09-26 | 81 | 84 | 79 | 83 | 4,636,000 | 830 |
| 2013-09-25 | 86 | 89 | 81 | 83 | 8,387,000 | 830 |
| 2013-09-24 | 80 | 84 | 79 | 84 | 5,976,000 | 840 |
| 2013-09-20 | 80 | 81 | 79 | 80 | 2,908,000 | 800 |
| 2013-09-19 | 78 | 80 | 77 | 80 | 2,746,000 | 800 |
| 2013-09-18 | 79 | 79 | 78 | 78 | 1,922,000 | 780 |
| 2013-09-17 | 79 | 79 | 77 | 79 | 2,991,000 | 790 |
| 2013-09-13 | 78 | 78 | 77 | 78 | 2,670,000 | 780 |
| 2013-09-12 | 75 | 78 | 75 | 78 | 4,019,000 | 780 |
| 2013-09-11 | 76 | 76 | 74 | 74 | 3,372,000 | 740 |
| 2013-09-10 | 74 | 75 | 73 | 75 | 2,395,000 | 750 |
| 2013-09-09 | 73 | 74 | 72 | 73 | 1,988,000 | 730 |
| 2013-09-06 | 73 | 73 | 71 | 72 | 1,500,000 | 720 |
| 2013-09-05 | 73 | 74 | 72 | 72 | 1,765,000 | 720 |
| 2013-09-04 | 72 | 73 | 72 | 73 | 1,166,000 | 730 |
| 2013-09-03 | 71 | 73 | 71 | 72 | 1,619,000 | 720 |
| 2013-09-02 | 72 | 72 | 70 | 71 | 2,200,000 | 710 |
| 2013-08-30 | 73 | 73 | 71 | 71 | 1,653,000 | 710 |
| 2013-08-29 | 74 | 74 | 72 | 72 | 1,108,000 | 720 |
| 2013-08-28 | 73 | 74 | 71 | 74 | 2,855,000 | 740 |
| 2013-08-27 | 75 | 75 | 74 | 74 | 1,088,000 | 740 |
| 2013-08-26 | 75 | 76 | 74 | 74 | 1,479,000 | 740 |
| 2013-08-23 | 75 | 76 | 74 | 74 | 1,156,000 | 740 |
| 2013-08-22 | 74 | 75 | 74 | 75 | 1,724,000 | 750 |
| 2013-08-21 | 75 | 75 | 74 | 75 | 1,366,000 | 750 |
| 2013-08-20 | 76 | 76 | 74 | 74 | 2,252,000 | 740 |
| 2013-08-19 | 76 | 77 | 76 | 76 | 1,591,000 | 760 |
| 2013-08-16 | 76 | 77 | 76 | 77 | 1,290,000 | 770 |
| 2013-08-15 | 78 | 78 | 76 | 76 | 1,326,000 | 760 |
| 2013-08-14 | 78 | 79 | 76 | 79 | 2,043,000 | 790 |
| 2013-08-13 | 76 | 77 | 76 | 77 | 1,582,000 | 770 |
| 2013-08-12 | 76 | 77 | 76 | 76 | 991,000 | 760 |
| 2013-08-09 | 77 | 77 | 76 | 76 | 1,351,000 | 760 |
| 2013-08-08 | 77 | 78 | 76 | 77 | 1,264,000 | 770 |
| 2013-08-07 | 78 | 79 | 77 | 77 | 1,204,000 | 770 |
| 2013-08-06 | 79 | 79 | 77 | 78 | 1,759,000 | 780 |
| 2013-08-05 | 77 | 79 | 76 | 78 | 3,696,000 | 780 |
| 2013-08-02 | 80 | 82 | 79 | 82 | 1,912,000 | 820 |
| 2013-08-01 | 76 | 80 | 76 | 80 | 1,922,000 | 800 |
| 2013-07-31 | 78 | 79 | 76 | 77 | 1,720,000 | 770 |
| 2013-07-30 | 75 | 80 | 75 | 78 | 1,919,000 | 780 |
| 2013-07-29 | 77 | 78 | 75 | 75 | 2,113,000 | 750 |
| 2013-07-26 | 81 | 81 | 79 | 79 | 1,265,000 | 790 |
| 2013-07-25 | 82 | 82 | 80 | 82 | 1,205,000 | 820 |
| 2013-07-24 | 83 | 83 | 80 | 82 | 1,830,000 | 820 |
| 2013-07-23 | 79 | 83 | 79 | 83 | 2,491,000 | 830 |
| 2013-07-22 | 82 | 82 | 78 | 79 | 2,464,000 | 790 |
| 2013-07-19 | 84 | 84 | 81 | 81 | 1,892,000 | 810 |
| 2013-07-18 | 82 | 84 | 82 | 84 | 959,000 | 840 |
| 2013-07-17 | 82 | 83 | 81 | 83 | 1,127,000 | 830 |
| 2013-07-16 | 84 | 84 | 82 | 82 | 1,458,000 | 820 |
| 2013-07-12 | 83 | 84 | 82 | 83 | 1,342,000 | 830 |
| 2013-07-11 | 82 | 83 | 81 | 82 | 1,979,000 | 820 |
| 2013-07-10 | 84 | 85 | 83 | 83 | 2,260,000 | 830 |
| 2013-07-09 | 84 | 85 | 82 | 83 | 2,384,000 | 830 |
| 2013-07-08 | 85 | 86 | 83 | 84 | 2,971,000 | 840 |
| 2013-07-05 | 81 | 84 | 80 | 82 | 2,052,000 | 820 |
| 2013-07-04 | 80 | 81 | 79 | 81 | 1,509,000 | 810 |
| 2013-07-03 | 81 | 82 | 79 | 80 | 2,410,000 | 800 |
| 2013-07-02 | 78 | 79 | 77 | 79 | 1,881,000 | 790 |
| 2013-07-01 | 76 | 77 | 76 | 76 | 1,647,000 | 760 |
| 2013-06-28 | 75 | 76 | 74 | 75 | 2,302,000 | 750 |
| 2013-06-27 | 74 | 75 | 72 | 74 | 2,130,000 | 740 |
| 2013-06-26 | 74 | 76 | 73 | 74 | 1,691,000 | 740 |
| 2013-06-25 | 77 | 77 | 73 | 73 | 1,828,000 | 730 |
| 2013-06-24 | 76 | 77 | 75 | 77 | 2,374,000 | 770 |
| 2013-06-21 | 72 | 76 | 72 | 76 | 2,194,000 | 760 |
| 2013-06-20 | 74 | 75 | 73 | 74 | 1,364,000 | 740 |
| 2013-06-19 | 76 | 77 | 74 | 75 | 1,874,000 | 750 |
| 2013-06-18 | 75 | 76 | 74 | 75 | 1,349,000 | 750 |
| 2013-06-17 | 72 | 75 | 72 | 74 | 1,590,000 | 740 |
| 2013-06-14 | 75 | 76 | 73 | 73 | 3,571,000 | 730 |
| 2013-06-13 | 77 | 78 | 72 | 72 | 6,189,000 | 720 |
| 2013-06-12 | 76 | 79 | 75 | 78 | 2,116,000 | 780 |
| 2013-06-11 | 82 | 82 | 77 | 77 | 2,988,000 | 770 |
| 2013-06-10 | 77 | 81 | 77 | 81 | 2,611,000 | 810 |
| 2013-06-07 | 74 | 75 | 72 | 73 | 3,096,000 | 730 |
| 2013-06-06 | 78 | 79 | 75 | 75 | 2,523,000 | 750 |
| 2013-06-05 | 82 | 83 | 78 | 79 | 2,799,000 | 790 |
| 2013-06-04 | 80 | 83 | 77 | 83 | 4,852,000 | 830 |
| 2013-06-03 | 83 | 84 | 80 | 80 | 3,277,000 | 800 |
| 2013-05-31 | 87 | 88 | 85 | 86 | 2,817,000 | 860 |
| 2013-05-30 | 88 | 89 | 84 | 85 | 2,413,000 | 850 |
| 2013-05-29 | 89 | 90 | 87 | 89 | 2,070,000 | 890 |
| 2013-05-28 | 86 | 89 | 86 | 88 | 2,366,000 | 880 |
| 2013-05-27 | 87 | 90 | 86 | 87 | 2,881,000 | 870 |
| 2013-05-24 | 91 | 93 | 86 | 89 | 3,551,000 | 890 |
| 2013-05-23 | 97 | 98 | 89 | 90 | 6,463,000 | 900 |
| 2013-05-22 | 101 | 103 | 97 | 97 | 7,178,000 | 970 |
| 2013-05-21 | 98 | 99 | 96 | 99 | 4,384,000 | 990 |
| 2013-05-20 | 97 | 100 | 96 | 98 | 8,447,000 | 980 |
| 2013-05-17 | 89 | 93 | 88 | 92 | 3,277,000 | 920 |
| 2013-05-16 | 94 | 94 | 86 | 89 | 6,661,000 | 890 |
| 2013-05-15 | 100 | 100 | 92 | 93 | 5,646,000 | 930 |
| 2013-05-14 | 102 | 103 | 96 | 97 | 15,565,000 | 970 |
| 2013-05-13 | 90 | 99 | 90 | 97 | 18,814,000 | 970 |
| 2013-05-10 | 88 | 89 | 86 | 86 | 3,015,000 | 860 |
| 2013-05-09 | 90 | 90 | 86 | 86 | 3,382,000 | 860 |
| 2013-05-08 | 88 | 91 | 87 | 89 | 6,401,000 | 890 |
| 2013-05-07 | 86 | 88 | 86 | 88 | 1,927,000 | 880 |
| 2013-05-02 | 86 | 87 | 85 | 85 | 1,917,000 | 850 |
| 2013-05-01 | 86 | 87 | 85 | 86 | 2,169,000 | 860 |
| 2013-04-30 | 85 | 87 | 85 | 85 | 1,867,000 | 850 |
| 2013-04-26 | 88 | 88 | 85 | 85 | 3,009,000 | 850 |
| 2013-04-25 | 87 | 88 | 85 | 88 | 3,801,000 | 880 |
| 2013-04-24 | 87 | 88 | 85 | 85 | 3,332,000 | 850 |
| 2013-04-23 | 84 | 86 | 83 | 85 | 4,048,000 | 850 |
| 2013-04-22 | 82 | 84 | 82 | 83 | 2,903,000 | 830 |
| 2013-04-19 | 83 | 83 | 81 | 81 | 1,612,000 | 810 |
| 2013-04-18 | 81 | 84 | 81 | 82 | 2,289,000 | 820 |
| 2013-04-17 | 82 | 83 | 81 | 82 | 1,613,000 | 820 |
| 2013-04-16 | 80 | 82 | 79 | 81 | 2,110,000 | 810 |
| 2013-04-15 | 81 | 83 | 80 | 81 | 2,312,000 | 810 |
| 2013-04-12 | 83 | 83 | 80 | 81 | 3,752,000 | 810 |
| 2013-04-11 | 84 | 85 | 82 | 84 | 2,734,000 | 840 |
| 2013-04-10 | 82 | 84 | 81 | 83 | 3,565,000 | 830 |
| 2013-04-09 | 81 | 82 | 80 | 82 | 2,566,000 | 820 |
| 2013-04-08 | 80 | 80 | 78 | 80 | 1,755,000 | 800 |
| 2013-04-05 | 78 | 80 | 76 | 78 | 3,332,000 | 780 |
| 2013-04-04 | 75 | 76 | 74 | 75 | 1,930,000 | 750 |
| 2013-04-03 | 73 | 77 | 73 | 76 | 2,386,000 | 760 |
| 2013-04-02 | 73 | 73 | 71 | 71 | 3,835,000 | 710 |
| 2013-04-01 | 77 | 77 | 74 | 74 | 2,097,000 | 740 |
| 2013-03-29 | 79 | 80 | 77 | 77 | 1,995,000 | 770 |
| 2013-03-28 | 80 | 81 | 79 | 79 | 1,850,000 | 790 |
| 2013-03-27 | 79 | 81 | 78 | 80 | 1,676,000 | 800 |
| 2013-03-26 | 79 | 80 | 78 | 78 | 2,670,000 | 780 |
| 2013-03-25 | 81 | 82 | 79 | 79 | 1,946,000 | 790 |
| 2013-03-22 | 82 | 83 | 81 | 81 | 1,523,000 | 810 |
| 2013-03-21 | 83 | 84 | 82 | 83 | 2,483,000 | 830 |
| 2013-03-19 | 83 | 84 | 82 | 82 | 1,668,000 | 820 |
| 2013-03-18 | 83 | 84 | 82 | 82 | 1,518,000 | 820 |
| 2013-03-15 | 86 | 86 | 83 | 85 | 3,015,000 | 850 |
| 2013-03-14 | 86 | 88 | 84 | 85 | 5,615,000 | 850 |
| 2013-03-13 | 85 | 88 | 82 | 83 | 9,033,000 | 830 |
| 2013-03-12 | 81 | 83 | 81 | 83 | 4,896,000 | 830 |
| 2013-03-11 | 81 | 82 | 80 | 80 | 2,670,000 | 800 |
| 2013-03-08 | 80 | 81 | 79 | 80 | 1,848,000 | 800 |
| 2013-03-07 | 81 | 82 | 79 | 79 | 1,731,000 | 790 |
| 2013-03-06 | 80 | 81 | 79 | 80 | 2,551,000 | 800 |
| 2013-03-05 | 78 | 80 | 78 | 78 | 1,524,000 | 780 |
| 2013-03-04 | 80 | 81 | 78 | 79 | 1,782,000 | 790 |
| 2013-03-01 | 80 | 81 | 79 | 80 | 1,479,000 | 800 |
| 2013-02-28 | 82 | 82 | 80 | 81 | 1,159,000 | 810 |
| 2013-02-27 | 80 | 81 | 79 | 81 | 1,749,000 | 810 |
| 2013-02-26 | 80 | 81 | 79 | 80 | 2,138,000 | 800 |
| 2013-02-25 | 84 | 84 | 82 | 82 | 1,475,000 | 820 |
| 2013-02-22 | 81 | 82 | 80 | 82 | 1,892,000 | 820 |
| 2013-02-21 | 80 | 83 | 80 | 81 | 2,408,000 | 810 |
| 2013-02-20 | 78 | 81 | 77 | 80 | 3,992,000 | 800 |
| 2013-02-19 | 77 | 78 | 76 | 77 | 3,105,000 | 770 |
| 2013-02-18 | 75 | 79 | 75 | 78 | 2,325,000 | 780 |
| 2013-02-15 | 77 | 77 | 72 | 74 | 3,267,000 | 740 |
| 2013-02-14 | 80 | 80 | 74 | 76 | 5,572,000 | 760 |
| 2013-02-13 | 84 | 85 | 80 | 80 | 4,473,000 | 800 |
| 2013-02-12 | 84 | 87 | 83 | 83 | 14,936,000 | 830 |
| 2013-02-08 | 98 | 98 | 95 | 97 | 3,833,000 | 970 |
| 2013-02-07 | 96 | 100 | 95 | 96 | 6,353,000 | 960 |
| 2013-02-06 | 96 | 97 | 94 | 95 | 1,402,000 | 950 |
| 2013-02-05 | 97 | 97 | 94 | 94 | 3,088,000 | 940 |
| 2013-02-04 | 96 | 97 | 96 | 97 | 1,914,000 | 970 |
| 2013-02-01 | 95 | 96 | 93 | 94 | 3,179,000 | 940 |
| 2013-01-31 | 97 | 98 | 93 | 94 | 4,661,000 | 940 |
| 2013-01-30 | 96 | 98 | 95 | 97 | 3,654,000 | 970 |
| 2013-01-29 | 98 | 100 | 95 | 95 | 11,010,000 | 950 |
| 2013-01-28 | 92 | 103 | 92 | 102 | 18,957,000 | 1,020 |
| 2013-01-25 | 94 | 95 | 91 | 91 | 4,993,000 | 910 |
| 2013-01-24 | 90 | 92 | 88 | 92 | 3,541,000 | 920 |
| 2013-01-23 | 92 | 95 | 90 | 91 | 6,994,000 | 910 |
| 2013-01-22 | 95 | 101 | 92 | 92 | 26,396,000 | 920 |
| 2013-01-21 | 90 | 97 | 89 | 94 | 12,905,000 | 940 |
| 2013-01-18 | 88 | 89 | 86 | 88 | 2,513,000 | 880 |
| 2013-01-17 | 87 | 91 | 84 | 85 | 5,167,000 | 850 |
| 2013-01-16 | 91 | 92 | 84 | 87 | 5,816,000 | 870 |
| 2013-01-15 | 92 | 95 | 91 | 92 | 7,710,000 | 920 |
| 2013-01-11 | 87 | 97 | 87 | 94 | 26,427,000 | 940 |
| 2013-01-10 | 88 | 89 | 86 | 86 | 3,289,000 | 860 |
| 2013-01-09 | 86 | 89 | 85 | 88 | 4,028,000 | 880 |
| 2013-01-08 | 87 | 90 | 86 | 88 | 5,400,000 | 880 |
| 2013-01-07 | 93 | 93 | 88 | 90 | 6,956,000 | 900 |
| 2013-01-04 | 96 | 98 | 87 | 92 | 22,273,000 | 920 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
