6445 (株)ジャノメの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	693	701	687	694	89,300	694
2021-12-29	683	692	683	692	80,700	692
2021-12-28	669	682	669	682	123,200	682
2021-12-27	677	679	666	669	79,700	669
2021-12-24	666	679	666	675	121,000	675
2021-12-23	663	665	662	664	89,300	664
2021-12-22	653	665	653	660	98,600	660
2021-12-21	657	659	649	658	100,900	658
2021-12-20	661	661	648	650	113,300	650
2021-12-17	665	669	658	663	83,500	663
2021-12-16	660	661	655	661	90,600	661
2021-12-15	648	657	648	654	101,300	654
2021-12-14	657	657	645	652	123,300	652
2021-12-13	660	661	652	657	75,700	657
2021-12-10	667	667	653	656	90,000	656
2021-12-09	668	669	660	665	90,500	665
2021-12-08	673	674	664	664	103,400	664
2021-12-07	655	671	654	671	135,600	671
2021-12-06	639	654	638	650	146,000	650
2021-12-03	624	637	624	635	92,800	635
2021-12-02	625	633	620	622	115,100	622
2021-12-01	629	635	620	631	163,700	631
2021-11-30	646	650	622	622	289,300	622
2021-11-29	647	657	639	645	247,300	645
2021-11-26	680	680	662	662	116,000	662
2021-11-25	677	683	671	676	91,300	676
2021-11-24	673	685	670	675	96,200	675
2021-11-22	665	670	660	669	99,500	669
2021-11-19	662	669	660	665	73,100	665
2021-11-18	666	669	656	668	109,300	668
2021-11-17	682	685	669	671	145,400	671
2021-11-16	684	694	684	686	72,000	686
2021-11-15	692	693	685	685	69,600	685
2021-11-12	682	696	682	691	68,200	691
2021-11-11	689	689	675	680	117,900	680
2021-11-10	684	688	676	683	135,600	683
2021-11-09	696	703	680	684	163,500	684
2021-11-08	717	717	692	694	353,000	694
2021-11-05	733	733	710	717	151,100	717
2021-11-04	742	742	735	735	124,700	735
2021-11-02	738	747	736	743	71,800	743
2021-11-01	748	750	739	740	81,000	740
2021-10-29	742	744	736	740	75,100	740
2021-10-28	735	742	729	742	190,800	742
2021-10-27	743	743	735	736	51,700	736
2021-10-26	739	745	735	743	54,800	743
2021-10-25	733	741	733	738	39,600	738
2021-10-22	735	738	731	738	82,400	738
2021-10-21	748	751	740	740	69,300	740
2021-10-20	754	756	745	747	70,900	747
2021-10-19	750	755	746	754	86,800	754
2021-10-18	744	752	740	750	108,700	750
2021-10-15	737	743	736	742	58,400	742
2021-10-14	740	742	733	734	111,700	734
2021-10-13	740	748	730	746	104,800	746
2021-10-12	740	744	735	740	82,700	740
2021-10-11	732	745	731	744	109,200	744
2021-10-08	730	740	730	734	116,700	734
2021-10-07	727	733	720	726	153,700	726
2021-10-06	721	737	716	725	179,300	725
2021-10-05	720	723	704	719	201,900	719
2021-10-04	737	737	722	726	127,900	726
2021-10-01	731	736	718	725	189,500	725
2021-09-30	757	758	735	735	187,100	735
2021-09-29	732	757	730	756	261,000	756
2021-09-28	769	770	758	760	322,700	760
2021-09-27	771	772	758	760	362,200	760
2021-09-24	768	771	762	770	186,300	770
2021-09-22	756	770	751	759	230,400	759
2021-09-21	760	763	749	758	268,200	758
2021-09-17	760	773	757	771	220,200	771
2021-09-16	766	766	750	759	212,700	759
2021-09-15	766	767	751	756	265,100	756
2021-09-14	761	773	758	772	209,700	772
2021-09-13	751	760	744	760	200,600	760
2021-09-10	735	749	735	749	214,300	749
2021-09-09	729	735	726	734	180,200	734
2021-09-08	727	731	725	728	173,400	728
2021-09-07	730	732	719	723	186,100	723
2021-09-06	720	730	720	725	161,200	725
2021-09-03	715	719	710	715	193,000	715
2021-09-02	709	714	704	713	138,600	713
2021-09-01	696	706	696	704	159,600	704
2021-08-31	695	699	690	694	100,200	694
2021-08-30	693	701	687	693	132,900	693
2021-08-27	684	686	680	685	58,200	685
2021-08-26	680	684	677	684	147,300	684
2021-08-25	690	694	680	680	128,600	680
2021-08-24	671	683	671	682	164,000	682
2021-08-23	659	673	657	668	179,100	668
2021-08-20	660	666	651	652	195,500	652
2021-08-19	671	673	660	660	187,700	660
2021-08-18	670	683	664	677	142,400	677
2021-08-17	690	693	671	671	219,400	671
2021-08-16	692	695	685	685	195,200	685
2021-08-13	689	699	683	697	207,500	697
2021-08-12	684	689	679	687	248,300	687
2021-08-11	705	708	676	676	583,500	676
2021-08-10	715	726	705	705	523,100	705
2021-08-06	749	750	739	745	185,800	745
2021-08-05	765	767	747	752	126,700	752
2021-08-04	775	777	764	766	122,100	766
2021-08-03	775	788	771	771	100,900	771
2021-08-02	770	779	768	778	128,500	778
2021-07-30	775	775	765	767	83,000	767
2021-07-29	772	777	767	777	76,500	777
2021-07-28	773	779	767	768	62,900	768
2021-07-27	779	782	771	778	86,700	778
2021-07-26	763	777	763	775	129,000	775
2021-07-21	766	766	755	755	108,900	755
2021-07-20	755	762	751	755	107,800	755
2021-07-19	773	775	762	764	101,600	764
2021-07-16	772	778	770	772	63,900	772
2021-07-15	785	786	770	772	97,000	772
2021-07-14	773	789	772	781	157,000	781
2021-07-13	759	774	759	773	144,200	773
2021-07-12	748	759	746	753	132,600	753
2021-07-09	729	742	722	742	170,400	742
2021-07-08	748	751	738	738	118,500	738
2021-07-07	750	758	743	750	108,500	750
2021-07-06	752	759	750	758	56,900	758
2021-07-05	759	760	750	750	69,400	750
2021-07-02	751	763	749	759	111,000	759
2021-07-01	756	757	749	751	97,300	751
2021-06-30	756	763	754	754	99,400	754
2021-06-29	755	756	749	754	89,500	754
2021-06-28	762	765	758	762	74,200	762
2021-06-25	744	757	741	755	109,500	755
2021-06-24	744	747	739	741	75,500	741
2021-06-23	757	758	744	745	95,200	745
2021-06-22	739	755	733	753	201,500	753
2021-06-21	730	730	711	718	265,100	718
2021-06-18	768	768	735	735	285,600	735
2021-06-17	764	767	759	763	96,100	763
2021-06-16	752	762	748	761	163,100	761
2021-06-15	760	763	752	760	177,400	760
2021-06-14	766	768	758	758	166,700	758
2021-06-11	780	782	761	761	336,000	761
2021-06-10	791	791	781	786	130,200	786
2021-06-09	800	801	792	794	150,900	794
2021-06-08	815	816	796	800	238,200	800
2021-06-07	819	822	805	810	128,600	810
2021-06-04	807	822	798	820	297,200	820
2021-06-03	799	813	796	804	121,000	804
2021-06-02	811	818	800	800	186,000	800
2021-06-01	817	821	808	815	96,600	815
2021-05-31	817	822	799	815	183,500	815
2021-05-28	794	820	794	820	322,800	820
2021-05-27	805	814	792	793	244,600	793
2021-05-26	799	808	792	802	253,600	802
2021-05-25	814	821	795	800	280,900	800
2021-05-24	793	819	793	816	322,900	816
2021-05-21	790	808	789	793	229,200	793
2021-05-20	785	797	779	787	169,000	787
2021-05-19	770	792	770	785	280,400	785
2021-05-18	753	784	753	783	271,600	783
2021-05-17	773	782	743	756	530,700	756
2021-05-14	745	782	725	758	645,400	758
2021-05-13	718	746	710	735	307,500	735
2021-05-12	775	775	726	738	361,500	738
2021-05-11	787	793	775	775	252,400	775
2021-05-10	810	810	796	801	205,600	801
2021-05-07	805	814	798	813	158,900	813
2021-05-06	780	806	777	802	298,300	802
2021-04-30	783	785	768	768	193,800	768
2021-04-28	784	788	771	782	167,100	782
2021-04-27	782	799	779	784	180,800	784
2021-04-26	800	800	779	781	182,800	781
2021-04-23	803	811	791	792	153,400	792
2021-04-22	798	814	798	812	202,300	812
2021-04-21	804	806	786	788	295,100	788
2021-04-20	810	818	798	815	231,700	815
2021-04-19	813	823	809	817	116,300	817
2021-04-16	819	819	807	816	201,700	816
2021-04-15	821	825	811	817	157,300	817
2021-04-14	849	857	812	814	371,400	814
2021-04-13	848	856	825	841	213,300	841
2021-04-12	870	870	852	852	307,900	852
2021-04-09	862	876	850	865	378,300	865
2021-04-08	855	862	844	855	297,300	855
2021-04-07	825	858	818	855	588,000	855
2021-04-06	823	832	813	824	275,900	824
2021-04-05	811	818	802	817	237,500	817
2021-04-02	828	831	804	812	389,400	812
2021-04-01	840	842	826	832	183,900	832
2021-03-31	840	854	834	836	227,500	836
2021-03-30	812	845	810	844	373,400	844
2021-03-29	851	851	827	836	547,100	836
2021-03-26	835	852	829	847	413,600	847
2021-03-25	811	829	809	820	403,400	820
2021-03-24	817	820	791	807	620,200	807
2021-03-23	861	863	828	832	717,900	832
2021-03-22	875	891	856	860	566,000	860
2021-03-19	849	878	844	870	363,100	870
2021-03-18	851	868	843	864	519,300	864
2021-03-17	875	882	833	851	982,200	851
2021-03-16	873	894	861	886	492,900	886
2021-03-15	901	912	866	882	682,300	882
2021-03-12	926	926	839	898	1,336,500	898
2021-03-11	891	943	890	935	698,600	935
2021-03-10	868	897	857	897	487,800	897
2021-03-09	831	883	816	873	847,400	873
2021-03-08	820	833	808	816	332,300	816
2021-03-05	782	808	771	805	285,800	805
2021-03-04	792	796	775	792	306,300	792
2021-03-03	775	807	775	803	560,200	803
2021-03-02	782	788	759	775	394,100	775
2021-03-01	760	769	752	767	242,900	767
2021-02-26	772	773	753	761	394,200	761
2021-02-25	789	794	778	784	277,400	784
2021-02-24	811	813	781	785	535,900	785
2021-02-22	827	838	810	813	366,600	813
2021-02-19	805	819	803	815	344,100	815
2021-02-18	839	840	806	809	500,400	809
2021-02-17	856	861	831	840	522,100	840
2021-02-16	877	878	851	856	418,900	856
2021-02-15	917	917	871	874	548,100	874
2021-02-12	961	965	910	917	735,400	917
2021-02-10	920	980	914	964	931,500	964
2021-02-09	880	922	879	921	709,500	921
2021-02-08	931	934	866	889	1,562,500	889
2021-02-05	880	880	857	871	735,800	871
2021-02-04	875	890	858	868	638,800	868
2021-02-03	863	878	840	860	441,900	860
2021-02-02	825	853	818	853	351,100	853
2021-02-01	817	839	815	825	258,500	825
2021-01-29	830	841	805	818	326,000	818
2021-01-28	805	835	803	830	268,500	830
2021-01-27	826	843	820	824	284,200	824
2021-01-26	834	834	807	819	399,600	819
2021-01-25	805	835	805	832	376,100	832
2021-01-22	798	798	778	792	290,300	792
2021-01-21	805	811	796	802	201,200	802
2021-01-20	815	815	793	796	262,200	796
2021-01-19	833	834	815	816	239,100	816
2021-01-18	838	838	817	833	255,200	833
2021-01-15	850	859	832	842	277,000	842
2021-01-14	856	857	838	843	271,200	843
2021-01-13	842	864	835	857	352,700	857
2021-01-12	841	849	828	838	200,700	838
2021-01-08	854	858	821	846	434,000	846
2021-01-07	867	882	850	852	460,300	852
2021-01-06	858	869	845	856	312,300	856
2021-01-05	871	874	846	855	370,400	855
2021-01-04	900	900	856	869	288,900	869

分割・併合履歴： [2015-09-28]1株→0.1株

6445 (株)ジャノメ の時系列データ [2021年度]

6445 (株)ジャノメの時系列データ [2021年度]