6445 (株)ジャノメ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 138 | 139 | 135 | 136 | 3,041,000 | 1,360 |
| 2014-12-29 | 140 | 141 | 135 | 139 | 3,246,000 | 1,390 |
| 2014-12-26 | 133 | 139 | 133 | 139 | 3,882,000 | 1,390 |
| 2014-12-25 | 135 | 135 | 132 | 133 | 4,930,000 | 1,330 |
| 2014-12-24 | 141 | 141 | 135 | 136 | 6,641,000 | 1,360 |
| 2014-12-22 | 144 | 145 | 139 | 141 | 5,178,000 | 1,410 |
| 2014-12-19 | 138 | 144 | 138 | 142 | 8,999,000 | 1,420 |
| 2014-12-18 | 136 | 137 | 133 | 135 | 5,273,000 | 1,350 |
| 2014-12-17 | 131 | 134 | 130 | 131 | 4,868,000 | 1,310 |
| 2014-12-16 | 137 | 137 | 131 | 131 | 7,728,000 | 1,310 |
| 2014-12-15 | 143 | 145 | 140 | 140 | 3,610,000 | 1,400 |
| 2014-12-12 | 146 | 148 | 144 | 146 | 3,403,000 | 1,460 |
| 2014-12-11 | 142 | 147 | 140 | 146 | 4,656,000 | 1,460 |
| 2014-12-10 | 151 | 152 | 144 | 147 | 9,236,000 | 1,470 |
| 2014-12-09 | 157 | 157 | 152 | 153 | 6,061,000 | 1,530 |
| 2014-12-08 | 157 | 160 | 154 | 157 | 8,354,000 | 1,570 |
| 2014-12-05 | 158 | 159 | 157 | 157 | 2,121,000 | 1,570 |
| 2014-12-04 | 160 | 160 | 157 | 158 | 2,868,000 | 1,580 |
| 2014-12-03 | 160 | 161 | 158 | 160 | 2,857,000 | 1,600 |
| 2014-12-02 | 160 | 161 | 157 | 159 | 6,804,000 | 1,590 |
| 2014-12-01 | 157 | 161 | 156 | 160 | 6,914,000 | 1,600 |
| 2014-11-28 | 161 | 161 | 156 | 157 | 7,197,000 | 1,570 |
| 2014-11-27 | 163 | 164 | 158 | 159 | 5,396,000 | 1,590 |
| 2014-11-26 | 158 | 164 | 157 | 163 | 8,264,000 | 1,630 |
| 2014-11-25 | 159 | 160 | 157 | 158 | 2,816,000 | 1,580 |
| 2014-11-21 | 159 | 159 | 156 | 158 | 5,333,000 | 1,580 |
| 2014-11-20 | 162 | 162 | 158 | 159 | 4,188,000 | 1,590 |
| 2014-11-19 | 162 | 164 | 160 | 161 | 6,738,000 | 1,610 |
| 2014-11-18 | 157 | 163 | 156 | 161 | 8,791,000 | 1,610 |
| 2014-11-17 | 157 | 159 | 154 | 156 | 10,334,000 | 1,560 |
| 2014-11-14 | 155 | 157 | 154 | 156 | 7,689,000 | 1,560 |
| 2014-11-13 | 154 | 158 | 151 | 155 | 14,358,000 | 1,550 |
| 2014-11-12 | 164 | 165 | 154 | 155 | 22,655,000 | 1,550 |
| 2014-11-11 | 164 | 165 | 161 | 164 | 12,186,000 | 1,640 |
| 2014-11-10 | 170 | 174 | 163 | 164 | 42,525,000 | 1,640 |
| 2014-11-07 | 186 | 188 | 178 | 183 | 34,333,000 | 1,830 |
| 2014-11-06 | 175 | 188 | 173 | 186 | 61,596,000 | 1,860 |
| 2014-11-05 | 172 | 176 | 170 | 173 | 11,902,000 | 1,730 |
| 2014-11-04 | 177 | 177 | 171 | 173 | 9,748,000 | 1,730 |
| 2014-10-31 | 171 | 173 | 166 | 171 | 13,775,000 | 1,710 |
| 2014-10-30 | 166 | 171 | 165 | 169 | 12,935,000 | 1,690 |
| 2014-10-29 | 176 | 178 | 165 | 167 | 15,065,000 | 1,670 |
| 2014-10-28 | 172 | 176 | 171 | 174 | 10,450,000 | 1,740 |
| 2014-10-27 | 181 | 182 | 174 | 174 | 12,404,000 | 1,740 |
| 2014-10-24 | 184 | 185 | 178 | 180 | 16,301,000 | 1,800 |
| 2014-10-23 | 179 | 184 | 178 | 180 | 29,144,000 | 1,800 |
| 2014-10-22 | 174 | 182 | 172 | 181 | 42,093,000 | 1,810 |
| 2014-10-21 | 170 | 175 | 167 | 169 | 24,649,000 | 1,690 |
| 2014-10-20 | 166 | 170 | 164 | 168 | 14,755,000 | 1,680 |
| 2014-10-17 | 165 | 167 | 160 | 160 | 19,264,000 | 1,600 |
| 2014-10-16 | 163 | 167 | 161 | 164 | 20,552,000 | 1,640 |
| 2014-10-15 | 166 | 170 | 162 | 170 | 26,110,000 | 1,700 |
| 2014-10-14 | 166 | 169 | 163 | 164 | 24,322,000 | 1,640 |
| 2014-10-10 | 170 | 174 | 166 | 171 | 36,529,000 | 1,710 |
| 2014-10-09 | 190 | 190 | 170 | 172 | 56,682,000 | 1,720 |
| 2014-10-08 | 179 | 190 | 178 | 187 | 38,004,000 | 1,870 |
| 2014-10-07 | 189 | 193 | 183 | 183 | 67,267,000 | 1,830 |
| 2014-10-06 | 181 | 192 | 176 | 190 | 62,115,000 | 1,900 |
| 2014-10-03 | 181 | 183 | 175 | 179 | 31,935,000 | 1,790 |
| 2014-10-02 | 172 | 180 | 172 | 177 | 41,178,000 | 1,770 |
| 2014-10-01 | 178 | 187 | 175 | 175 | 64,859,000 | 1,750 |
| 2014-09-30 | 178 | 180 | 175 | 176 | 24,578,000 | 1,760 |
| 2014-09-29 | 187 | 190 | 180 | 181 | 68,213,000 | 1,810 |
| 2014-09-26 | 165 | 182 | 163 | 181 | 84,867,000 | 1,810 |
| 2014-09-25 | 182 | 192 | 170 | 172 | 159,519,000 | 1,720 |
| 2014-09-24 | 172 | 180 | 165 | 180 | 80,282,000 | 1,800 |
| 2014-09-22 | 165 | 177 | 164 | 174 | 87,220,000 | 1,740 |
| 2014-09-19 | 152 | 167 | 150 | 167 | 73,719,000 | 1,670 |
| 2014-09-18 | 157 | 158 | 149 | 153 | 49,765,000 | 1,530 |
| 2014-09-17 | 144 | 158 | 141 | 155 | 109,701,000 | 1,550 |
| 2014-09-16 | 139 | 140 | 135 | 135 | 4,882,000 | 1,350 |
| 2014-09-12 | 135 | 141 | 134 | 139 | 13,934,000 | 1,390 |
| 2014-09-11 | 137 | 139 | 134 | 135 | 7,317,000 | 1,350 |
| 2014-09-10 | 138 | 139 | 134 | 136 | 12,003,000 | 1,360 |
| 2014-09-09 | 145 | 146 | 138 | 139 | 19,357,000 | 1,390 |
| 2014-09-08 | 133 | 146 | 131 | 146 | 28,300,000 | 1,460 |
| 2014-09-05 | 140 | 140 | 136 | 136 | 18,870,000 | 1,360 |
| 2014-09-04 | 138 | 141 | 136 | 139 | 11,257,000 | 1,390 |
| 2014-09-03 | 144 | 144 | 138 | 139 | 19,099,000 | 1,390 |
| 2014-09-02 | 148 | 150 | 142 | 143 | 30,356,000 | 1,430 |
| 2014-09-01 | 141 | 148 | 140 | 146 | 32,482,000 | 1,460 |
| 2014-08-29 | 136 | 143 | 136 | 138 | 35,634,000 | 1,380 |
| 2014-08-28 | 135 | 139 | 133 | 136 | 21,291,000 | 1,360 |
| 2014-08-27 | 135 | 141 | 131 | 137 | 40,948,000 | 1,370 |
| 2014-08-26 | 132 | 139 | 129 | 137 | 50,761,000 | 1,370 |
| 2014-08-25 | 123 | 132 | 121 | 131 | 27,526,000 | 1,310 |
| 2014-08-22 | 125 | 127 | 120 | 121 | 31,279,000 | 1,210 |
| 2014-08-21 | 129 | 132 | 123 | 125 | 34,004,000 | 1,250 |
| 2014-08-20 | 132 | 135 | 127 | 131 | 34,521,000 | 1,310 |
| 2014-08-19 | 128 | 131 | 124 | 131 | 32,530,000 | 1,310 |
| 2014-08-18 | 120 | 129 | 118 | 128 | 39,045,000 | 1,280 |
| 2014-08-15 | 117 | 122 | 115 | 120 | 38,702,000 | 1,200 |
| 2014-08-14 | 116 | 118 | 113 | 116 | 20,390,000 | 1,160 |
| 2014-08-13 | 109 | 121 | 107 | 117 | 72,244,000 | 1,170 |
| 2014-08-12 | 109 | 111 | 103 | 105 | 25,217,000 | 1,050 |
| 2014-08-11 | 103 | 117 | 100 | 112 | 60,035,000 | 1,120 |
| 2014-08-08 | 93 | 101 | 92 | 100 | 26,636,000 | 1,000 |
| 2014-08-07 | 94 | 94 | 91 | 92 | 5,025,000 | 920 |
| 2014-08-06 | 95 | 97 | 92 | 94 | 12,956,000 | 940 |
| 2014-08-05 | 92 | 93 | 91 | 91 | 1,069,000 | 910 |
| 2014-08-04 | 91 | 93 | 91 | 91 | 1,215,000 | 910 |
| 2014-08-01 | 91 | 92 | 90 | 91 | 1,598,000 | 910 |
| 2014-07-31 | 92 | 95 | 92 | 93 | 3,518,000 | 930 |
| 2014-07-30 | 93 | 93 | 91 | 92 | 2,034,000 | 920 |
| 2014-07-29 | 90 | 93 | 89 | 93 | 3,765,000 | 930 |
| 2014-07-28 | 91 | 91 | 90 | 91 | 1,146,000 | 910 |
| 2014-07-25 | 90 | 91 | 89 | 91 | 2,444,000 | 910 |
| 2014-07-24 | 89 | 89 | 88 | 89 | 1,254,000 | 890 |
| 2014-07-23 | 89 | 89 | 88 | 89 | 914,000 | 890 |
| 2014-07-22 | 87 | 89 | 87 | 89 | 906,000 | 890 |
| 2014-07-18 | 87 | 88 | 86 | 87 | 2,122,000 | 870 |
| 2014-07-17 | 90 | 90 | 88 | 88 | 1,028,000 | 880 |
| 2014-07-16 | 89 | 90 | 89 | 90 | 1,406,000 | 900 |
| 2014-07-15 | 90 | 91 | 89 | 90 | 1,323,000 | 900 |
| 2014-07-14 | 90 | 91 | 89 | 91 | 1,541,000 | 910 |
| 2014-07-11 | 89 | 90 | 88 | 90 | 2,008,000 | 900 |
| 2014-07-10 | 91 | 92 | 90 | 90 | 4,069,000 | 900 |
| 2014-07-09 | 95 | 98 | 90 | 91 | 16,063,000 | 910 |
| 2014-07-08 | 91 | 93 | 90 | 93 | 2,279,000 | 930 |
| 2014-07-07 | 91 | 92 | 91 | 92 | 1,100,000 | 920 |
| 2014-07-04 | 92 | 93 | 90 | 92 | 2,975,000 | 920 |
| 2014-07-03 | 92 | 92 | 91 | 92 | 1,845,000 | 920 |
| 2014-07-02 | 92 | 93 | 92 | 92 | 1,033,000 | 920 |
| 2014-07-01 | 91 | 92 | 91 | 91 | 1,825,000 | 910 |
| 2014-06-30 | 92 | 92 | 90 | 91 | 1,376,000 | 910 |
| 2014-06-27 | 93 | 93 | 90 | 91 | 3,789,000 | 910 |
| 2014-06-26 | 92 | 94 | 90 | 92 | 5,583,000 | 920 |
| 2014-06-25 | 88 | 92 | 88 | 92 | 6,710,000 | 920 |
| 2014-06-24 | 89 | 89 | 88 | 88 | 3,119,000 | 880 |
| 2014-06-23 | 91 | 91 | 89 | 90 | 1,523,000 | 900 |
| 2014-06-20 | 91 | 91 | 89 | 90 | 1,652,000 | 900 |
| 2014-06-19 | 90 | 92 | 90 | 90 | 3,185,000 | 900 |
| 2014-06-18 | 90 | 91 | 89 | 91 | 2,773,000 | 910 |
| 2014-06-17 | 91 | 92 | 90 | 90 | 3,624,000 | 900 |
| 2014-06-16 | 90 | 92 | 89 | 91 | 4,481,000 | 910 |
| 2014-06-13 | 90 | 91 | 88 | 89 | 3,623,000 | 890 |
| 2014-06-12 | 86 | 90 | 85 | 90 | 7,666,000 | 900 |
| 2014-06-11 | 86 | 87 | 86 | 86 | 1,027,000 | 860 |
| 2014-06-10 | 87 | 87 | 85 | 86 | 1,994,000 | 860 |
| 2014-06-09 | 86 | 87 | 85 | 86 | 2,718,000 | 860 |
| 2014-06-06 | 87 | 87 | 85 | 86 | 2,914,000 | 860 |
| 2014-06-05 | 85 | 87 | 84 | 87 | 4,448,000 | 870 |
| 2014-06-04 | 84 | 85 | 83 | 84 | 3,236,000 | 840 |
| 2014-06-03 | 85 | 85 | 83 | 83 | 2,072,000 | 830 |
| 2014-06-02 | 83 | 85 | 83 | 85 | 2,232,000 | 850 |
| 2014-05-30 | 83 | 84 | 82 | 83 | 1,129,000 | 830 |
| 2014-05-29 | 83 | 84 | 82 | 84 | 1,701,000 | 840 |
| 2014-05-28 | 82 | 84 | 82 | 84 | 1,984,000 | 840 |
| 2014-05-27 | 83 | 83 | 81 | 81 | 1,869,000 | 810 |
| 2014-05-26 | 82 | 83 | 81 | 83 | 2,094,000 | 830 |
| 2014-05-23 | 81 | 82 | 80 | 81 | 1,491,000 | 810 |
| 2014-05-22 | 80 | 81 | 79 | 80 | 1,968,000 | 800 |
| 2014-05-21 | 79 | 80 | 79 | 80 | 1,282,000 | 800 |
| 2014-05-20 | 81 | 81 | 79 | 81 | 1,535,000 | 810 |
| 2014-05-19 | 81 | 81 | 78 | 79 | 2,762,000 | 790 |
| 2014-05-16 | 82 | 82 | 80 | 80 | 1,490,000 | 800 |
| 2014-05-15 | 83 | 84 | 81 | 82 | 2,141,000 | 820 |
| 2014-05-14 | 83 | 85 | 82 | 85 | 3,476,000 | 850 |
| 2014-05-13 | 82 | 83 | 81 | 83 | 1,812,000 | 830 |
| 2014-05-12 | 82 | 83 | 80 | 80 | 1,850,000 | 800 |
| 2014-05-09 | 80 | 83 | 80 | 82 | 2,035,000 | 820 |
| 2014-05-08 | 80 | 82 | 79 | 80 | 1,596,000 | 800 |
| 2014-05-07 | 80 | 81 | 79 | 79 | 2,221,000 | 790 |
| 2014-05-02 | 83 | 83 | 82 | 82 | 1,252,000 | 820 |
| 2014-05-01 | 82 | 83 | 81 | 83 | 1,132,000 | 830 |
| 2014-04-30 | 84 | 84 | 81 | 82 | 2,126,000 | 820 |
| 2014-04-28 | 84 | 86 | 83 | 83 | 3,505,000 | 830 |
| 2014-04-25 | 80 | 82 | 80 | 82 | 2,056,000 | 820 |
| 2014-04-24 | 80 | 81 | 80 | 80 | 1,068,000 | 800 |
| 2014-04-23 | 80 | 81 | 80 | 81 | 1,532,000 | 810 |
| 2014-04-22 | 80 | 81 | 79 | 80 | 1,689,000 | 800 |
| 2014-04-21 | 80 | 81 | 79 | 81 | 1,837,000 | 810 |
| 2014-04-18 | 81 | 81 | 79 | 80 | 1,346,000 | 800 |
| 2014-04-17 | 81 | 81 | 79 | 80 | 1,505,000 | 800 |
| 2014-04-16 | 80 | 81 | 79 | 80 | 1,694,000 | 800 |
| 2014-04-15 | 81 | 81 | 78 | 79 | 1,391,000 | 790 |
| 2014-04-14 | 79 | 81 | 78 | 81 | 1,561,000 | 810 |
| 2014-04-11 | 78 | 80 | 78 | 79 | 2,058,000 | 790 |
| 2014-04-10 | 81 | 82 | 79 | 79 | 1,450,000 | 790 |
| 2014-04-09 | 81 | 81 | 80 | 80 | 1,299,000 | 800 |
| 2014-04-08 | 82 | 82 | 81 | 81 | 1,690,000 | 810 |
| 2014-04-07 | 83 | 83 | 82 | 82 | 1,645,000 | 820 |
| 2014-04-04 | 84 | 84 | 82 | 84 | 1,620,000 | 840 |
| 2014-04-03 | 84 | 85 | 83 | 83 | 2,053,000 | 830 |
| 2014-04-02 | 83 | 85 | 83 | 84 | 2,074,000 | 840 |
| 2014-04-01 | 82 | 83 | 82 | 83 | 1,241,000 | 830 |
| 2014-03-31 | 82 | 83 | 81 | 83 | 1,567,000 | 830 |
| 2014-03-28 | 81 | 82 | 80 | 81 | 1,650,000 | 810 |
| 2014-03-27 | 79 | 82 | 78 | 80 | 2,274,000 | 800 |
| 2014-03-26 | 80 | 80 | 78 | 80 | 1,543,000 | 800 |
| 2014-03-25 | 80 | 81 | 79 | 80 | 1,288,000 | 800 |
| 2014-03-24 | 77 | 81 | 76 | 81 | 2,480,000 | 810 |
| 2014-03-20 | 80 | 80 | 76 | 76 | 3,521,000 | 760 |
| 2014-03-19 | 81 | 81 | 79 | 80 | 2,089,000 | 800 |
| 2014-03-18 | 79 | 81 | 79 | 80 | 1,558,000 | 800 |
| 2014-03-17 | 80 | 81 | 78 | 78 | 1,867,000 | 780 |
| 2014-03-14 | 82 | 82 | 79 | 81 | 2,686,000 | 810 |
| 2014-03-13 | 82 | 83 | 82 | 83 | 1,161,000 | 830 |
| 2014-03-12 | 84 | 84 | 82 | 82 | 2,019,000 | 820 |
| 2014-03-11 | 85 | 86 | 84 | 84 | 1,699,000 | 840 |
| 2014-03-10 | 84 | 85 | 84 | 85 | 1,364,000 | 850 |
| 2014-03-07 | 86 | 86 | 84 | 84 | 2,675,000 | 840 |
| 2014-03-06 | 84 | 85 | 83 | 84 | 2,395,000 | 840 |
| 2014-03-05 | 86 | 86 | 83 | 84 | 2,618,000 | 840 |
| 2014-03-04 | 82 | 85 | 82 | 85 | 2,415,000 | 850 |
| 2014-03-03 | 83 | 84 | 81 | 83 | 2,964,000 | 830 |
| 2014-02-28 | 87 | 87 | 84 | 85 | 4,399,000 | 850 |
| 2014-02-27 | 90 | 90 | 86 | 87 | 5,028,000 | 870 |
| 2014-02-26 | 86 | 91 | 85 | 89 | 9,790,000 | 890 |
| 2014-02-25 | 85 | 86 | 84 | 84 | 2,560,000 | 840 |
| 2014-02-24 | 83 | 86 | 83 | 85 | 3,376,000 | 850 |
| 2014-02-21 | 83 | 84 | 82 | 83 | 1,384,000 | 830 |
| 2014-02-20 | 83 | 84 | 81 | 82 | 1,756,000 | 820 |
| 2014-02-19 | 84 | 84 | 83 | 83 | 1,524,000 | 830 |
| 2014-02-18 | 83 | 85 | 82 | 85 | 2,255,000 | 850 |
| 2014-02-17 | 82 | 84 | 80 | 83 | 2,963,000 | 830 |
| 2014-02-14 | 82 | 83 | 79 | 81 | 3,918,000 | 810 |
| 2014-02-13 | 86 | 86 | 83 | 83 | 2,217,000 | 830 |
| 2014-02-12 | 86 | 87 | 85 | 86 | 2,861,000 | 860 |
| 2014-02-10 | 88 | 89 | 84 | 84 | 2,991,000 | 840 |
| 2014-02-07 | 83 | 85 | 82 | 84 | 3,392,000 | 840 |
| 2014-02-06 | 80 | 82 | 80 | 81 | 3,391,000 | 810 |
| 2014-02-05 | 82 | 82 | 79 | 80 | 3,786,000 | 800 |
| 2014-02-04 | 80 | 81 | 78 | 79 | 5,527,000 | 790 |
| 2014-02-03 | 85 | 86 | 83 | 83 | 3,279,000 | 830 |
| 2014-01-31 | 90 | 91 | 86 | 88 | 2,514,000 | 880 |
| 2014-01-30 | 90 | 91 | 89 | 89 | 2,250,000 | 890 |
| 2014-01-29 | 92 | 93 | 91 | 92 | 2,279,000 | 920 |
| 2014-01-28 | 90 | 93 | 90 | 90 | 3,000,000 | 900 |
| 2014-01-27 | 90 | 92 | 89 | 90 | 4,277,000 | 900 |
| 2014-01-24 | 92 | 94 | 92 | 94 | 3,604,000 | 940 |
| 2014-01-23 | 95 | 96 | 93 | 94 | 4,121,000 | 940 |
| 2014-01-22 | 96 | 96 | 93 | 95 | 7,651,000 | 950 |
| 2014-01-21 | 100 | 101 | 97 | 97 | 7,772,000 | 970 |
| 2014-01-20 | 99 | 100 | 98 | 100 | 5,828,000 | 1,000 |
| 2014-01-17 | 96 | 98 | 96 | 98 | 2,909,000 | 980 |
| 2014-01-16 | 94 | 98 | 93 | 96 | 8,002,000 | 960 |
| 2014-01-15 | 93 | 94 | 92 | 93 | 3,529,000 | 930 |
| 2014-01-14 | 93 | 93 | 90 | 92 | 4,604,000 | 920 |
| 2014-01-10 | 95 | 96 | 93 | 94 | 4,974,000 | 940 |
| 2014-01-09 | 95 | 99 | 94 | 96 | 11,126,000 | 960 |
| 2014-01-08 | 91 | 95 | 90 | 95 | 6,675,000 | 950 |
| 2014-01-07 | 92 | 93 | 89 | 89 | 5,560,000 | 890 |
| 2014-01-06 | 87 | 93 | 86 | 92 | 8,677,000 | 920 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
