6445 (株)ジャノメ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 790 | 808 | 790 | 791 | 76,800 | 791 |
| 2015-12-29 | 797 | 802 | 783 | 797 | 48,600 | 797 |
| 2015-12-28 | 749 | 800 | 749 | 795 | 112,700 | 795 |
| 2015-12-25 | 780 | 791 | 750 | 755 | 196,600 | 755 |
| 2015-12-24 | 809 | 811 | 786 | 787 | 146,500 | 787 |
| 2015-12-22 | 804 | 812 | 801 | 801 | 119,400 | 801 |
| 2015-12-21 | 820 | 821 | 801 | 803 | 154,200 | 803 |
| 2015-12-18 | 874 | 874 | 839 | 840 | 123,300 | 840 |
| 2015-12-17 | 860 | 875 | 850 | 870 | 221,200 | 870 |
| 2015-12-16 | 861 | 873 | 845 | 847 | 169,300 | 847 |
| 2015-12-15 | 845 | 875 | 842 | 852 | 317,800 | 852 |
| 2015-12-14 | 794 | 846 | 794 | 845 | 329,300 | 845 |
| 2015-12-11 | 794 | 799 | 790 | 799 | 162,200 | 799 |
| 2015-12-10 | 794 | 797 | 789 | 789 | 131,300 | 789 |
| 2015-12-09 | 790 | 799 | 789 | 794 | 80,000 | 794 |
| 2015-12-08 | 796 | 798 | 791 | 794 | 105,900 | 794 |
| 2015-12-07 | 790 | 800 | 790 | 792 | 77,300 | 792 |
| 2015-12-04 | 790 | 794 | 786 | 790 | 98,100 | 790 |
| 2015-12-03 | 803 | 806 | 798 | 799 | 115,600 | 799 |
| 2015-12-02 | 803 | 809 | 800 | 805 | 98,600 | 805 |
| 2015-12-01 | 820 | 821 | 800 | 804 | 132,300 | 804 |
| 2015-11-30 | 821 | 827 | 815 | 821 | 93,500 | 821 |
| 2015-11-27 | 835 | 835 | 820 | 822 | 44,100 | 822 |
| 2015-11-26 | 839 | 839 | 828 | 830 | 44,600 | 830 |
| 2015-11-25 | 841 | 844 | 832 | 833 | 44,800 | 833 |
| 2015-11-24 | 834 | 842 | 834 | 841 | 54,100 | 841 |
| 2015-11-20 | 837 | 843 | 821 | 833 | 64,600 | 833 |
| 2015-11-19 | 830 | 840 | 829 | 837 | 69,300 | 837 |
| 2015-11-18 | 825 | 829 | 820 | 821 | 43,200 | 821 |
| 2015-11-17 | 822 | 830 | 817 | 817 | 73,200 | 817 |
| 2015-11-16 | 820 | 830 | 812 | 815 | 79,600 | 815 |
| 2015-11-13 | 841 | 847 | 838 | 840 | 67,200 | 840 |
| 2015-11-12 | 860 | 860 | 845 | 848 | 58,100 | 848 |
| 2015-11-11 | 853 | 864 | 850 | 862 | 52,000 | 862 |
| 2015-11-10 | 845 | 866 | 845 | 855 | 74,400 | 855 |
| 2015-11-09 | 833 | 870 | 832 | 852 | 150,600 | 852 |
| 2015-11-06 | 858 | 886 | 851 | 878 | 121,200 | 878 |
| 2015-11-05 | 881 | 884 | 873 | 873 | 37,400 | 873 |
| 2015-11-04 | 886 | 897 | 881 | 884 | 39,200 | 884 |
| 2015-11-02 | 888 | 894 | 876 | 886 | 44,700 | 886 |
| 2015-10-30 | 894 | 914 | 891 | 891 | 80,500 | 891 |
| 2015-10-29 | 888 | 914 | 888 | 909 | 51,600 | 909 |
| 2015-10-28 | 903 | 904 | 894 | 898 | 47,800 | 898 |
| 2015-10-27 | 930 | 930 | 906 | 908 | 40,000 | 908 |
| 2015-10-26 | 920 | 924 | 916 | 921 | 42,100 | 921 |
| 2015-10-23 | 910 | 920 | 892 | 912 | 65,200 | 912 |
| 2015-10-22 | 899 | 908 | 897 | 899 | 25,700 | 899 |
| 2015-10-21 | 880 | 913 | 877 | 908 | 63,200 | 908 |
| 2015-10-20 | 892 | 897 | 878 | 884 | 41,200 | 884 |
| 2015-10-19 | 911 | 913 | 881 | 899 | 51,700 | 899 |
| 2015-10-16 | 912 | 937 | 911 | 913 | 59,000 | 913 |
| 2015-10-15 | 901 | 928 | 900 | 922 | 54,700 | 922 |
| 2015-10-14 | 935 | 937 | 910 | 912 | 59,700 | 912 |
| 2015-10-13 | 962 | 968 | 939 | 948 | 87,800 | 948 |
| 2015-10-09 | 925 | 962 | 924 | 959 | 115,500 | 959 |
| 2015-10-08 | 908 | 923 | 905 | 918 | 70,900 | 918 |
| 2015-10-07 | 877 | 908 | 875 | 908 | 91,900 | 908 |
| 2015-10-06 | 882 | 895 | 876 | 880 | 55,700 | 880 |
| 2015-10-05 | 853 | 877 | 848 | 870 | 86,100 | 870 |
| 2015-10-02 | 851 | 855 | 840 | 853 | 70,100 | 853 |
| 2015-10-01 | 819 | 860 | 819 | 855 | 120,600 | 855 |
| 2015-09-30 | 819 | 829 | 799 | 824 | 115,200 | 824 |
| 2015-09-29 | 834 | 834 | 790 | 806 | 251,100 | 806 |
| 2015-09-28 | 869 | 869 | 834 | 850 | 223,800 | 850 |
| 2015-09-25 | 90 | 90 | 85 | 87 | 3,098,000 | 870 |
| 2015-09-24 | 90 | 91 | 89 | 89 | 1,782,000 | 890 |
| 2015-09-18 | 94 | 94 | 91 | 93 | 1,003,000 | 930 |
| 2015-09-17 | 94 | 95 | 93 | 95 | 779,000 | 950 |
| 2015-09-16 | 95 | 95 | 93 | 94 | 843,000 | 940 |
| 2015-09-15 | 95 | 96 | 94 | 94 | 790,000 | 940 |
| 2015-09-14 | 97 | 97 | 95 | 95 | 602,000 | 950 |
| 2015-09-11 | 99 | 99 | 97 | 97 | 717,000 | 970 |
| 2015-09-10 | 95 | 98 | 94 | 98 | 1,112,000 | 980 |
| 2015-09-09 | 98 | 98 | 96 | 97 | 1,002,000 | 970 |
| 2015-09-08 | 94 | 97 | 92 | 93 | 1,045,000 | 930 |
| 2015-09-07 | 92 | 95 | 90 | 94 | 1,488,000 | 940 |
| 2015-09-04 | 97 | 97 | 94 | 94 | 1,325,000 | 940 |
| 2015-09-03 | 98 | 100 | 96 | 96 | 1,445,000 | 960 |
| 2015-09-02 | 92 | 99 | 92 | 97 | 2,342,000 | 970 |
| 2015-09-01 | 98 | 99 | 95 | 95 | 2,204,000 | 950 |
| 2015-08-31 | 101 | 101 | 98 | 101 | 1,997,000 | 1,010 |
| 2015-08-28 | 101 | 104 | 101 | 102 | 1,795,000 | 1,020 |
| 2015-08-27 | 100 | 102 | 99 | 99 | 2,316,000 | 990 |
| 2015-08-26 | 94 | 99 | 93 | 98 | 2,954,000 | 980 |
| 2015-08-25 | 90 | 98 | 88 | 92 | 4,382,000 | 920 |
| 2015-08-24 | 99 | 100 | 95 | 95 | 4,553,000 | 950 |
| 2015-08-21 | 110 | 110 | 102 | 104 | 4,564,000 | 1,040 |
| 2015-08-20 | 112 | 115 | 109 | 110 | 3,791,000 | 1,100 |
| 2015-08-19 | 112 | 112 | 109 | 109 | 1,351,000 | 1,090 |
| 2015-08-18 | 109 | 112 | 109 | 112 | 2,313,000 | 1,120 |
| 2015-08-17 | 111 | 111 | 107 | 110 | 3,212,000 | 1,100 |
| 2015-08-14 | 113 | 113 | 110 | 111 | 2,102,000 | 1,110 |
| 2015-08-13 | 113 | 114 | 112 | 113 | 1,190,000 | 1,130 |
| 2015-08-12 | 114 | 115 | 113 | 113 | 1,531,000 | 1,130 |
| 2015-08-11 | 115 | 116 | 114 | 115 | 2,134,000 | 1,150 |
| 2015-08-10 | 113 | 115 | 112 | 115 | 1,577,000 | 1,150 |
| 2015-08-07 | 114 | 115 | 113 | 113 | 1,425,000 | 1,130 |
| 2015-08-06 | 116 | 117 | 113 | 115 | 2,203,000 | 1,150 |
| 2015-08-05 | 115 | 117 | 112 | 115 | 7,060,000 | 1,150 |
| 2015-08-04 | 127 | 128 | 126 | 127 | 776,000 | 1,270 |
| 2015-08-03 | 128 | 128 | 126 | 127 | 700,000 | 1,270 |
| 2015-07-31 | 128 | 129 | 126 | 128 | 812,000 | 1,280 |
| 2015-07-30 | 128 | 129 | 127 | 128 | 790,000 | 1,280 |
| 2015-07-29 | 131 | 131 | 126 | 128 | 2,061,000 | 1,280 |
| 2015-07-28 | 130 | 132 | 128 | 130 | 2,725,000 | 1,300 |
| 2015-07-27 | 133 | 135 | 131 | 132 | 5,127,000 | 1,320 |
| 2015-07-24 | 129 | 135 | 128 | 134 | 4,655,000 | 1,340 |
| 2015-07-23 | 127 | 131 | 127 | 129 | 1,861,000 | 1,290 |
| 2015-07-22 | 127 | 128 | 126 | 127 | 689,000 | 1,270 |
| 2015-07-21 | 128 | 129 | 127 | 128 | 974,000 | 1,280 |
| 2015-07-17 | 129 | 129 | 127 | 128 | 518,000 | 1,280 |
| 2015-07-16 | 128 | 128 | 127 | 128 | 721,000 | 1,280 |
| 2015-07-15 | 130 | 130 | 127 | 128 | 542,000 | 1,280 |
| 2015-07-14 | 127 | 130 | 127 | 128 | 1,396,000 | 1,280 |
| 2015-07-13 | 124 | 126 | 124 | 124 | 912,000 | 1,240 |
| 2015-07-10 | 122 | 123 | 120 | 122 | 1,642,000 | 1,220 |
| 2015-07-09 | 120 | 124 | 115 | 123 | 4,248,000 | 1,230 |
| 2015-07-08 | 129 | 130 | 124 | 125 | 2,874,000 | 1,250 |
| 2015-07-07 | 131 | 132 | 129 | 130 | 980,000 | 1,300 |
| 2015-07-06 | 131 | 131 | 129 | 129 | 812,000 | 1,290 |
| 2015-07-03 | 132 | 134 | 131 | 132 | 1,088,000 | 1,320 |
| 2015-07-02 | 133 | 135 | 132 | 132 | 961,000 | 1,320 |
| 2015-07-01 | 131 | 133 | 130 | 131 | 1,066,000 | 1,310 |
| 2015-06-30 | 130 | 131 | 128 | 129 | 1,349,000 | 1,290 |
| 2015-06-29 | 130 | 132 | 129 | 130 | 1,971,000 | 1,300 |
| 2015-06-26 | 136 | 136 | 134 | 134 | 1,483,000 | 1,340 |
| 2015-06-25 | 135 | 136 | 134 | 135 | 774,000 | 1,350 |
| 2015-06-24 | 134 | 136 | 133 | 136 | 2,063,000 | 1,360 |
| 2015-06-23 | 134 | 135 | 133 | 134 | 1,116,000 | 1,340 |
| 2015-06-22 | 134 | 135 | 133 | 133 | 717,000 | 1,330 |
| 2015-06-19 | 133 | 135 | 133 | 134 | 1,032,000 | 1,340 |
| 2015-06-18 | 136 | 136 | 132 | 132 | 2,071,000 | 1,320 |
| 2015-06-17 | 137 | 137 | 135 | 136 | 624,000 | 1,360 |
| 2015-06-16 | 136 | 137 | 135 | 137 | 1,744,000 | 1,370 |
| 2015-06-15 | 138 | 139 | 137 | 137 | 1,535,000 | 1,370 |
| 2015-06-12 | 138 | 140 | 138 | 139 | 1,589,000 | 1,390 |
| 2015-06-11 | 139 | 140 | 138 | 138 | 1,336,000 | 1,380 |
| 2015-06-10 | 140 | 141 | 138 | 138 | 2,191,000 | 1,380 |
| 2015-06-09 | 143 | 143 | 140 | 140 | 2,421,000 | 1,400 |
| 2015-06-08 | 148 | 149 | 144 | 145 | 4,444,000 | 1,450 |
| 2015-06-05 | 140 | 147 | 139 | 147 | 11,380,000 | 1,470 |
| 2015-06-04 | 139 | 143 | 138 | 140 | 4,814,000 | 1,400 |
| 2015-06-03 | 139 | 139 | 137 | 138 | 1,126,000 | 1,380 |
| 2015-06-02 | 140 | 140 | 137 | 139 | 2,623,000 | 1,390 |
| 2015-06-01 | 137 | 140 | 137 | 140 | 2,764,000 | 1,400 |
| 2015-05-29 | 136 | 138 | 135 | 138 | 1,714,000 | 1,380 |
| 2015-05-28 | 136 | 137 | 135 | 135 | 1,539,000 | 1,350 |
| 2015-05-27 | 136 | 137 | 135 | 136 | 1,451,000 | 1,360 |
| 2015-05-26 | 136 | 138 | 136 | 136 | 1,491,000 | 1,360 |
| 2015-05-25 | 138 | 138 | 136 | 136 | 1,441,000 | 1,360 |
| 2015-05-22 | 138 | 138 | 136 | 138 | 855,000 | 1,380 |
| 2015-05-21 | 139 | 139 | 137 | 137 | 1,731,000 | 1,370 |
| 2015-05-20 | 139 | 141 | 139 | 139 | 1,955,000 | 1,390 |
| 2015-05-19 | 137 | 140 | 136 | 138 | 3,070,000 | 1,380 |
| 2015-05-18 | 135 | 138 | 135 | 136 | 2,721,000 | 1,360 |
| 2015-05-15 | 142 | 143 | 136 | 136 | 3,524,000 | 1,360 |
| 2015-05-14 | 145 | 146 | 140 | 142 | 6,590,000 | 1,420 |
| 2015-05-13 | 151 | 152 | 149 | 150 | 3,711,000 | 1,500 |
| 2015-05-12 | 149 | 152 | 148 | 152 | 6,650,000 | 1,520 |
| 2015-05-11 | 144 | 149 | 143 | 149 | 6,195,000 | 1,490 |
| 2015-05-08 | 142 | 144 | 141 | 143 | 3,429,000 | 1,430 |
| 2015-05-07 | 142 | 145 | 141 | 142 | 4,740,000 | 1,420 |
| 2015-05-01 | 142 | 143 | 141 | 143 | 2,820,000 | 1,430 |
| 2015-04-30 | 141 | 144 | 140 | 143 | 3,630,000 | 1,430 |
| 2015-04-28 | 142 | 143 | 141 | 142 | 2,545,000 | 1,420 |
| 2015-04-27 | 142 | 143 | 141 | 143 | 1,263,000 | 1,430 |
| 2015-04-24 | 140 | 143 | 139 | 142 | 2,964,000 | 1,420 |
| 2015-04-23 | 142 | 143 | 140 | 141 | 3,051,000 | 1,410 |
| 2015-04-22 | 140 | 144 | 138 | 143 | 3,164,000 | 1,430 |
| 2015-04-21 | 139 | 140 | 138 | 139 | 682,000 | 1,390 |
| 2015-04-20 | 138 | 140 | 138 | 138 | 1,199,000 | 1,380 |
| 2015-04-17 | 145 | 145 | 139 | 140 | 3,537,000 | 1,400 |
| 2015-04-16 | 138 | 142 | 137 | 142 | 4,561,000 | 1,420 |
| 2015-04-15 | 136 | 138 | 135 | 138 | 1,981,000 | 1,380 |
| 2015-04-14 | 136 | 136 | 134 | 136 | 1,220,000 | 1,360 |
| 2015-04-13 | 135 | 136 | 135 | 135 | 487,000 | 1,350 |
| 2015-04-10 | 136 | 136 | 134 | 135 | 1,082,000 | 1,350 |
| 2015-04-09 | 137 | 138 | 135 | 135 | 1,046,000 | 1,350 |
| 2015-04-08 | 134 | 138 | 134 | 138 | 2,516,000 | 1,380 |
| 2015-04-07 | 131 | 134 | 130 | 134 | 2,089,000 | 1,340 |
| 2015-04-06 | 130 | 131 | 130 | 130 | 917,000 | 1,300 |
| 2015-04-03 | 133 | 133 | 130 | 132 | 1,230,000 | 1,320 |
| 2015-04-02 | 130 | 134 | 130 | 133 | 1,392,000 | 1,330 |
| 2015-04-01 | 132 | 132 | 130 | 130 | 1,925,000 | 1,300 |
| 2015-03-31 | 134 | 136 | 132 | 134 | 1,897,000 | 1,340 |
| 2015-03-30 | 136 | 137 | 134 | 134 | 1,053,000 | 1,340 |
| 2015-03-27 | 136 | 138 | 135 | 136 | 1,406,000 | 1,360 |
| 2015-03-26 | 138 | 138 | 136 | 136 | 1,094,000 | 1,360 |
| 2015-03-25 | 140 | 140 | 138 | 138 | 1,327,000 | 1,380 |
| 2015-03-24 | 139 | 140 | 138 | 140 | 1,628,000 | 1,400 |
| 2015-03-23 | 138 | 139 | 137 | 139 | 684,000 | 1,390 |
| 2015-03-20 | 139 | 139 | 137 | 137 | 868,000 | 1,370 |
| 2015-03-19 | 137 | 139 | 135 | 139 | 2,516,000 | 1,390 |
| 2015-03-18 | 138 | 138 | 135 | 137 | 1,929,000 | 1,370 |
| 2015-03-17 | 140 | 140 | 137 | 138 | 2,000,000 | 1,380 |
| 2015-03-16 | 142 | 143 | 139 | 139 | 1,945,000 | 1,390 |
| 2015-03-13 | 141 | 143 | 140 | 141 | 3,946,000 | 1,410 |
| 2015-03-12 | 141 | 142 | 140 | 141 | 1,069,000 | 1,410 |
| 2015-03-11 | 140 | 142 | 139 | 140 | 1,756,000 | 1,400 |
| 2015-03-10 | 141 | 145 | 141 | 141 | 2,011,000 | 1,410 |
| 2015-03-09 | 142 | 143 | 140 | 141 | 1,543,000 | 1,410 |
| 2015-03-06 | 145 | 145 | 143 | 143 | 1,344,000 | 1,430 |
| 2015-03-05 | 147 | 148 | 145 | 145 | 2,025,000 | 1,450 |
| 2015-03-04 | 147 | 148 | 145 | 147 | 2,476,000 | 1,470 |
| 2015-03-03 | 150 | 151 | 146 | 148 | 2,726,000 | 1,480 |
| 2015-03-02 | 148 | 150 | 145 | 150 | 4,646,000 | 1,500 |
| 2015-02-27 | 149 | 151 | 148 | 148 | 3,142,000 | 1,480 |
| 2015-02-26 | 148 | 150 | 148 | 149 | 1,823,000 | 1,490 |
| 2015-02-25 | 151 | 152 | 149 | 149 | 2,201,000 | 1,490 |
| 2015-02-24 | 150 | 152 | 149 | 150 | 3,869,000 | 1,500 |
| 2015-02-23 | 153 | 154 | 150 | 151 | 2,404,000 | 1,510 |
| 2015-02-20 | 153 | 153 | 150 | 152 | 4,767,000 | 1,520 |
| 2015-02-19 | 153 | 155 | 151 | 153 | 6,713,000 | 1,530 |
| 2015-02-18 | 149 | 155 | 149 | 153 | 14,864,000 | 1,530 |
| 2015-02-17 | 144 | 149 | 142 | 147 | 6,587,000 | 1,470 |
| 2015-02-16 | 144 | 145 | 142 | 144 | 1,982,000 | 1,440 |
| 2015-02-13 | 146 | 147 | 143 | 144 | 3,485,000 | 1,440 |
| 2015-02-12 | 148 | 149 | 146 | 147 | 4,176,000 | 1,470 |
| 2015-02-10 | 145 | 146 | 143 | 144 | 2,674,000 | 1,440 |
| 2015-02-09 | 148 | 151 | 145 | 146 | 7,247,000 | 1,460 |
| 2015-02-06 | 141 | 148 | 140 | 147 | 15,986,000 | 1,470 |
| 2015-02-05 | 138 | 140 | 135 | 140 | 6,842,000 | 1,400 |
| 2015-02-04 | 133 | 134 | 131 | 133 | 2,658,000 | 1,330 |
| 2015-02-03 | 135 | 136 | 131 | 131 | 2,481,000 | 1,310 |
| 2015-02-02 | 135 | 136 | 133 | 133 | 2,720,000 | 1,330 |
| 2015-01-30 | 139 | 141 | 136 | 137 | 2,672,000 | 1,370 |
| 2015-01-29 | 139 | 142 | 136 | 137 | 5,320,000 | 1,370 |
| 2015-01-28 | 137 | 142 | 137 | 139 | 9,800,000 | 1,390 |
| 2015-01-27 | 132 | 140 | 132 | 140 | 13,546,000 | 1,400 |
| 2015-01-26 | 132 | 132 | 130 | 131 | 2,168,000 | 1,310 |
| 2015-01-23 | 132 | 133 | 130 | 132 | 3,355,000 | 1,320 |
| 2015-01-22 | 132 | 134 | 130 | 132 | 5,949,000 | 1,320 |
| 2015-01-21 | 130 | 136 | 128 | 131 | 21,316,000 | 1,310 |
| 2015-01-20 | 117 | 123 | 117 | 122 | 4,014,000 | 1,220 |
| 2015-01-19 | 122 | 123 | 118 | 118 | 3,724,000 | 1,180 |
| 2015-01-16 | 125 | 126 | 119 | 123 | 4,177,000 | 1,230 |
| 2015-01-15 | 124 | 128 | 124 | 127 | 3,077,000 | 1,270 |
| 2015-01-14 | 127 | 130 | 126 | 126 | 2,647,000 | 1,260 |
| 2015-01-13 | 126 | 129 | 126 | 128 | 2,122,000 | 1,280 |
| 2015-01-09 | 131 | 133 | 129 | 129 | 3,989,000 | 1,290 |
| 2015-01-08 | 133 | 133 | 131 | 131 | 1,729,000 | 1,310 |
| 2015-01-07 | 132 | 134 | 131 | 131 | 1,915,000 | 1,310 |
| 2015-01-06 | 132 | 134 | 132 | 133 | 2,350,000 | 1,330 |
| 2015-01-05 | 136 | 137 | 133 | 136 | 1,915,000 | 1,360 |
分割・併合履歴 ： [2015-09-28]1株→0.1株