ジャニス工業(5342)の株価時系列情報
ジャニス工業(5342)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 69 | 72 | 69 | 70 | 15,000 |
2009/12/29 | 59 | 59 | 59 | 59 | 2,000 |
2009/12/28 | 58 | 58 | 58 | 58 | 3,000 |
2009/12/24 | 61 | 61 | 61 | 61 | 5,000 |
2009/12/21 | 61 | 61 | 61 | 61 | 1,000 |
2009/12/17 | 55 | 65 | 55 | 59 | 27,000 |
2009/12/16 | 70 | 70 | 70 | 70 | 5,000 |
2009/12/15 | 71 | 71 | 70 | 70 | 38,000 |
2009/12/14 | 70 | 70 | 70 | 70 | 1,000 |
2009/12/10 | 66 | 66 | 66 | 66 | 2,000 |
2009/12/08 | 66 | 66 | 66 | 66 | 2,000 |
2009/12/07 | 66 | 66 | 66 | 66 | 2,000 |
2009/12/04 | 66 | 66 | 66 | 66 | 2,000 |
2009/12/01 | 66 | 66 | 66 | 66 | 1,000 |
2009/11/20 | 67 | 67 | 64 | 64 | 3,000 |
2009/11/17 | 71 | 71 | 71 | 71 | 18,000 |
2009/11/16 | 71 | 71 | 71 | 71 | 11,000 |
2009/11/12 | 69 | 71 | 68 | 71 | 12,000 |
2009/11/11 | 70 | 70 | 70 | 70 | 3,000 |
2009/11/10 | 70 | 70 | 70 | 70 | 1,000 |
2009/11/05 | 70 | 70 | 70 | 70 | 1,000 |
2009/11/04 | 67 | 67 | 67 | 67 | 2,000 |
2009/11/02 | 67 | 67 | 67 | 67 | 1,000 |
2009/10/29 | 72 | 72 | 57 | 65 | 26,000 |
2009/10/28 | 61 | 71 | 61 | 71 | 2,000 |
2009/10/27 | 70 | 70 | 70 | 70 | 8,000 |
2009/10/21 | 66 | 66 | 62 | 62 | 32,000 |
2009/10/20 | 64 | 66 | 63 | 66 | 15,000 |
2009/10/16 | 61 | 61 | 61 | 61 | 1,000 |
2009/10/15 | 60 | 60 | 60 | 60 | 6,000 |
2009/10/14 | 59 | 59 | 59 | 59 | 1,000 |
2009/10/09 | 59 | 59 | 59 | 59 | 2,000 |
2009/10/08 | 59 | 60 | 59 | 60 | 5,000 |
2009/10/07 | 59 | 59 | 59 | 59 | 13,000 |
2009/10/06 | 59 | 59 | 59 | 59 | 4,000 |
2009/10/01 | 58 | 58 | 53 | 53 | 4,000 |
2009/09/28 | 59 | 59 | 59 | 59 | 1,000 |
2009/09/25 | 59 | 60 | 59 | 60 | 2,000 |
2009/09/24 | 60 | 60 | 60 | 60 | 1,000 |
2009/09/18 | 59 | 60 | 57 | 57 | 5,000 |
2009/09/17 | 60 | 60 | 59 | 59 | 28,000 |
2009/09/16 | 59 | 59 | 59 | 59 | 5,000 |
2009/09/15 | 58 | 59 | 58 | 59 | 7,000 |
2009/09/11 | 58 | 58 | 58 | 58 | 3,000 |
2009/09/10 | 58 | 58 | 58 | 58 | 1,000 |
2009/09/09 | 56 | 56 | 56 | 56 | 1,000 |
2009/09/08 | 56 | 56 | 56 | 56 | 1,000 |
2009/09/07 | 55 | 55 | 55 | 55 | 1,000 |
2009/09/04 | 55 | 55 | 54 | 54 | 4,000 |
2009/09/03 | 55 | 55 | 55 | 55 | 7,000 |
2009/09/01 | 57 | 57 | 56 | 56 | 5,000 |
2009/08/21 | 57 | 57 | 57 | 57 | 1,000 |
2009/08/20 | 61 | 61 | 56 | 56 | 8,000 |
2009/08/19 | 61 | 61 | 61 | 61 | 3,000 |
2009/08/18 | 61 | 61 | 61 | 61 | 19,000 |
2009/08/17 | 57 | 61 | 57 | 61 | 19,000 |
2009/08/13 | 56 | 57 | 56 | 57 | 2,000 |
2009/08/12 | 55 | 55 | 55 | 55 | 1,000 |
2009/08/10 | 56 | 56 | 54 | 54 | 10,000 |
2009/08/06 | 53 | 54 | 53 | 54 | 11,000 |
2009/08/05 | 59 | 59 | 54 | 54 | 5,000 |
2009/08/04 | 59 | 59 | 59 | 59 | 3,000 |
2009/08/03 | 59 | 59 | 59 | 59 | 1,000 |
2009/07/31 | 54 | 54 | 54 | 54 | 1,000 |
2009/07/29 | 56 | 56 | 56 | 56 | 1,000 |
2009/07/28 | 56 | 56 | 56 | 56 | 4,000 |
2009/07/24 | 51 | 51 | 51 | 51 | 2,000 |
2009/07/23 | 51 | 51 | 51 | 51 | 11,000 |
2009/07/22 | 52 | 52 | 52 | 52 | 1,000 |
2009/07/21 | 56 | 56 | 51 | 51 | 4,000 |
2009/07/15 | 56 | 56 | 56 | 56 | 34,000 |
2009/07/14 | 51 | 56 | 51 | 56 | 10,000 |
2009/07/13 | 50 | 50 | 50 | 50 | 1,000 |
2009/07/10 | 55 | 55 | 53 | 53 | 6,000 |
2009/07/09 | 56 | 56 | 55 | 56 | 11,000 |
2009/07/08 | 57 | 57 | 57 | 57 | 4,000 |
2009/07/06 | 59 | 59 | 59 | 59 | 3,000 |
2009/07/03 | 59 | 59 | 59 | 59 | 3,000 |
2009/07/02 | 59 | 59 | 59 | 59 | 1,000 |
2009/06/30 | 57 | 57 | 56 | 56 | 5,000 |
2009/06/24 | 60 | 60 | 55 | 55 | 2,000 |
2009/06/23 | 60 | 60 | 60 | 60 | 3,000 |
2009/06/22 | 57 | 60 | 57 | 60 | 3,000 |
2009/06/19 | 58 | 58 | 58 | 58 | 4,000 |
2009/06/18 | 55 | 58 | 55 | 58 | 4,000 |
2009/06/17 | 54 | 54 | 52 | 52 | 7,000 |
2009/06/16 | 62 | 62 | 62 | 62 | 1,000 |
2009/06/15 | 60 | 62 | 60 | 62 | 43,000 |
2009/06/12 | 58 | 60 | 56 | 60 | 9,000 |
2009/06/11 | 58 | 58 | 58 | 58 | 3,000 |
2009/06/10 | 60 | 60 | 60 | 60 | 8,000 |
2009/06/09 | 65 | 65 | 65 | 65 | 3,000 |
2009/06/08 | 62 | 62 | 57 | 57 | 11,000 |
2009/06/05 | 64 | 64 | 64 | 64 | 3,000 |
2009/06/02 | 65 | 65 | 65 | 65 | 1,000 |
2009/06/01 | 65 | 65 | 65 | 65 | 2,000 |
2009/05/22 | 65 | 65 | 65 | 65 | 10,000 |
2009/05/21 | 65 | 65 | 65 | 65 | 32,000 |
2009/05/19 | 57 | 59 | 57 | 59 | 22,000 |
2009/05/18 | 57 | 57 | 57 | 57 | 15,000 |
2009/05/15 | 50 | 57 | 50 | 57 | 20,000 |
2009/05/11 | 52 | 52 | 52 | 52 | 3,000 |
2009/05/08 | 59 | 59 | 52 | 52 | 4,000 |
2009/05/07 | 51 | 51 | 49 | 51 | 14,000 |
2009/05/01 | 49 | 49 | 49 | 49 | 2,000 |
2009/04/30 | 47 | 47 | 47 | 47 | 8,000 |
2009/04/28 | 47 | 47 | 47 | 47 | 1,000 |
2009/04/27 | 48 | 48 | 48 | 48 | 1,000 |
2009/04/21 | 49 | 50 | 49 | 50 | 12,000 |
2009/04/20 | 48 | 49 | 48 | 49 | 17,000 |
2009/04/17 | 45 | 48 | 45 | 48 | 8,000 |
2009/04/14 | 41 | 41 | 41 | 41 | 5,000 |
2009/04/10 | 49 | 49 | 49 | 49 | 2,000 |
2009/04/06 | 49 | 49 | 49 | 49 | 3,000 |
2009/04/02 | 39 | 49 | 39 | 49 | 4,000 |
2009/04/01 | 49 | 49 | 49 | 49 | 3,000 |
2009/03/27 | 49 | 49 | 49 | 49 | 1,000 |
2009/03/25 | 49 | 49 | 49 | 49 | 1,000 |
2009/03/23 | 49 | 49 | 49 | 49 | 5,000 |
2009/03/17 | 48 | 48 | 48 | 48 | 2,000 |
2009/03/16 | 50 | 50 | 48 | 48 | 2,000 |
2009/03/13 | 48 | 48 | 48 | 48 | 4,000 |
2009/03/10 | 45 | 50 | 45 | 50 | 2,000 |
2009/03/05 | 50 | 50 | 50 | 50 | 4,000 |
2009/03/03 | 39 | 52 | 39 | 52 | 14,000 |
2009/02/25 | 50 | 50 | 50 | 50 | 6,000 |
2009/02/24 | 50 | 50 | 50 | 50 | 3,000 |
2009/02/17 | 54 | 54 | 54 | 54 | 2,000 |
2009/02/16 | 53 | 54 | 53 | 54 | 39,000 |
2009/02/12 | 53 | 53 | 53 | 53 | 2,000 |
2009/02/10 | 53 | 53 | 53 | 53 | 1,000 |
2009/02/09 | 53 | 53 | 53 | 53 | 2,000 |
2009/02/06 | 53 | 53 | 53 | 53 | 1,000 |
2009/02/05 | 53 | 53 | 53 | 53 | 2,000 |
2009/02/03 | 50 | 53 | 50 | 53 | 12,000 |
2009/01/30 | 49 | 50 | 49 | 50 | 3,000 |
2009/01/29 | 50 | 50 | 49 | 49 | 6,000 |
2009/01/28 | 49 | 49 | 49 | 49 | 9,000 |
2009/01/27 | 49 | 49 | 49 | 49 | 5,000 |
2009/01/26 | 49 | 49 | 49 | 49 | 10,000 |
2009/01/23 | 46 | 46 | 45 | 45 | 3,000 |
2009/01/21 | 47 | 47 | 47 | 47 | 2,000 |
2009/01/20 | 44 | 46 | 44 | 46 | 21,000 |
2009/01/19 | 44 | 44 | 44 | 44 | 4,000 |
2009/01/15 | 44 | 44 | 44 | 44 | 23,000 |
2009/01/14 | 44 | 44 | 44 | 44 | 2,000 |
2009/01/13 | 40 | 44 | 40 | 44 | 3,000 |
2009/01/09 | 43 | 43 | 43 | 43 | 12,000 |
2009/01/05 | 40 | 40 | 40 | 40 | 6,000 |