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 |
---|---|---|---|---|---|
2013/12/30 | 141 | 145 | 141 | 145 | 2,000 |
2013/12/27 | 139 | 139 | 139 | 139 | 1,000 |
2013/12/25 | 137 | 140 | 137 | 137 | 5,000 |
2013/12/24 | 135 | 135 | 135 | 135 | 5,000 |
2013/12/20 | 140 | 140 | 140 | 140 | 3,000 |
2013/12/19 | 142 | 142 | 140 | 140 | 7,000 |
2013/12/18 | 148 | 148 | 140 | 140 | 13,000 |
2013/12/17 | 147 | 147 | 143 | 143 | 10,000 |
2013/12/16 | 147 | 147 | 147 | 147 | 17,000 |
2013/12/13 | 144 | 144 | 144 | 144 | 1,000 |
2013/12/12 | 142 | 144 | 142 | 144 | 12,000 |
2013/12/11 | 147 | 147 | 141 | 141 | 22,000 |
2013/12/10 | 147 | 147 | 147 | 147 | 2,000 |
2013/12/09 | 147 | 147 | 146 | 146 | 8,000 |
2013/12/05 | 147 | 147 | 147 | 147 | 1,000 |
2013/12/04 | 149 | 149 | 147 | 147 | 3,000 |
2013/12/03 | 150 | 150 | 146 | 150 | 6,000 |
2013/12/02 | 148 | 148 | 148 | 148 | 6,000 |
2013/11/28 | 148 | 148 | 148 | 148 | 3,000 |
2013/11/27 | 148 | 150 | 148 | 150 | 3,000 |
2013/11/25 | 152 | 152 | 152 | 152 | 1,000 |
2013/11/21 | 150 | 150 | 145 | 145 | 9,000 |
2013/11/19 | 148 | 150 | 147 | 147 | 21,000 |
2013/11/18 | 153 | 154 | 153 | 153 | 5,000 |
2013/11/15 | 153 | 153 | 153 | 153 | 12,000 |
2013/11/14 | 153 | 153 | 153 | 153 | 2,000 |
2013/11/11 | 154 | 154 | 154 | 154 | 1,000 |
2013/11/07 | 154 | 154 | 149 | 149 | 6,000 |
2013/11/06 | 154 | 154 | 154 | 154 | 3,000 |
2013/11/05 | 154 | 154 | 154 | 154 | 1,000 |
2013/10/31 | 150 | 150 | 143 | 143 | 10,000 |
2013/10/30 | 150 | 150 | 150 | 150 | 5,000 |
2013/10/29 | 150 | 150 | 150 | 150 | 7,000 |
2013/10/28 | 160 | 160 | 150 | 150 | 32,000 |
2013/10/25 | 150 | 150 | 150 | 150 | 1,000 |
2013/10/24 | 150 | 150 | 150 | 150 | 7,000 |
2013/10/23 | 151 | 151 | 151 | 151 | 1,000 |
2013/10/22 | 151 | 151 | 151 | 151 | 1,000 |
2013/10/21 | 150 | 150 | 150 | 150 | 2,000 |
2013/10/18 | 150 | 150 | 150 | 150 | 2,000 |
2013/10/17 | 149 | 149 | 149 | 149 | 2,000 |
2013/10/16 | 149 | 150 | 149 | 150 | 3,000 |
2013/10/15 | 156 | 156 | 156 | 156 | 12,000 |
2013/10/11 | 149 | 155 | 149 | 155 | 6,000 |
2013/10/09 | 149 | 149 | 149 | 149 | 1,000 |
2013/10/08 | 147 | 147 | 146 | 146 | 2,000 |
2013/10/07 | 149 | 149 | 149 | 149 | 2,000 |
2013/10/04 | 149 | 149 | 149 | 149 | 1,000 |
2013/10/03 | 149 | 150 | 149 | 150 | 4,000 |
2013/10/02 | 150 | 150 | 149 | 149 | 7,000 |
2013/10/01 | 154 | 154 | 149 | 151 | 17,000 |
2013/09/30 | 160 | 160 | 154 | 154 | 21,000 |
2013/09/27 | 149 | 160 | 147 | 153 | 29,000 |
2013/09/26 | 149 | 150 | 149 | 150 | 2,000 |
2013/09/25 | 145 | 147 | 145 | 147 | 12,000 |
2013/09/24 | 151 | 151 | 148 | 148 | 9,000 |
2013/09/20 | 157 | 157 | 157 | 157 | 2,000 |
2013/09/19 | 149 | 149 | 149 | 149 | 7,000 |
2013/09/18 | 157 | 157 | 150 | 150 | 14,000 |
2013/09/17 | 153 | 153 | 153 | 153 | 1,000 |
2013/09/12 | 149 | 149 | 149 | 149 | 2,000 |
2013/09/11 | 151 | 154 | 150 | 154 | 3,000 |
2013/09/10 | 150 | 151 | 150 | 151 | 2,000 |
2013/09/09 | 148 | 155 | 148 | 155 | 16,000 |
2013/09/06 | 148 | 148 | 148 | 148 | 1,000 |
2013/09/03 | 138 | 138 | 138 | 138 | 20,000 |
2013/08/29 | 138 | 138 | 138 | 138 | 1,000 |
2013/08/28 | 138 | 138 | 138 | 138 | 2,000 |
2013/08/22 | 152 | 152 | 141 | 141 | 7,000 |
2013/08/21 | 152 | 152 | 152 | 152 | 3,000 |
2013/08/20 | 154 | 154 | 152 | 152 | 4,000 |
2013/08/16 | 151 | 151 | 151 | 151 | 1,000 |
2013/08/15 | 151 | 155 | 151 | 151 | 14,000 |
2013/08/14 | 147 | 148 | 147 | 147 | 6,000 |
2013/08/12 | 150 | 150 | 147 | 147 | 3,000 |
2013/08/09 | 156 | 156 | 156 | 156 | 2,000 |
2013/08/08 | 156 | 156 | 156 | 156 | 1,000 |
2013/08/06 | 146 | 146 | 146 | 146 | 1,000 |
2013/08/01 | 154 | 154 | 146 | 146 | 4,000 |
2013/07/29 | 146 | 154 | 146 | 154 | 3,000 |
2013/07/24 | 148 | 148 | 148 | 148 | 1,000 |
2013/07/23 | 151 | 151 | 150 | 150 | 9,000 |
2013/07/22 | 158 | 158 | 158 | 158 | 1,000 |
2013/07/19 | 150 | 150 | 150 | 150 | 1,000 |
2013/07/18 | 159 | 159 | 155 | 155 | 10,000 |
2013/07/17 | 157 | 159 | 157 | 157 | 15,000 |
2013/07/16 | 153 | 153 | 153 | 153 | 39,000 |
2013/07/12 | 149 | 149 | 149 | 149 | 4,000 |
2013/07/11 | 143 | 145 | 141 | 145 | 21,000 |
2013/07/09 | 141 | 141 | 141 | 141 | 6,000 |
2013/07/05 | 147 | 147 | 145 | 145 | 9,000 |
2013/07/04 | 147 | 147 | 147 | 147 | 11,000 |
2013/07/03 | 147 | 147 | 147 | 147 | 1,000 |
2013/07/02 | 148 | 148 | 147 | 147 | 2,000 |
2013/07/01 | 146 | 146 | 146 | 146 | 3,000 |
2013/06/28 | 146 | 146 | 146 | 146 | 1,000 |
2013/06/26 | 145 | 145 | 142 | 142 | 2,000 |
2013/06/24 | 142 | 142 | 142 | 142 | 2,000 |
2013/06/21 | 144 | 144 | 144 | 144 | 9,000 |
2013/06/20 | 144 | 144 | 144 | 144 | 1,000 |
2013/06/19 | 140 | 140 | 140 | 140 | 8,000 |
2013/06/18 | 140 | 140 | 140 | 140 | 1,000 |
2013/06/17 | 145 | 145 | 140 | 140 | 3,000 |
2013/06/13 | 140 | 140 | 140 | 140 | 1,000 |
2013/06/10 | 139 | 139 | 139 | 139 | 2,000 |
2013/06/07 | 139 | 139 | 139 | 139 | 4,000 |
2013/06/06 | 142 | 144 | 139 | 139 | 11,000 |
2013/06/05 | 142 | 142 | 142 | 142 | 1,000 |
2013/06/04 | 142 | 142 | 137 | 137 | 5,000 |
2013/06/03 | 144 | 144 | 143 | 143 | 8,000 |
2013/05/31 | 144 | 144 | 144 | 144 | 1,000 |
2013/05/28 | 145 | 145 | 145 | 145 | 3,000 |
2013/05/27 | 146 | 146 | 145 | 145 | 2,000 |
2013/05/22 | 147 | 147 | 145 | 145 | 11,000 |
2013/05/21 | 151 | 151 | 151 | 151 | 1,000 |
2013/05/20 | 150 | 150 | 142 | 142 | 15,000 |
2013/05/17 | 144 | 146 | 143 | 146 | 10,000 |
2013/05/16 | 144 | 147 | 144 | 147 | 6,000 |
2013/05/15 | 149 | 150 | 149 | 150 | 21,000 |
2013/05/14 | 146 | 149 | 146 | 149 | 6,000 |
2013/05/13 | 149 | 149 | 143 | 143 | 11,000 |
2013/05/10 | 145 | 149 | 144 | 149 | 10,000 |
2013/05/09 | 143 | 145 | 143 | 144 | 10,000 |
2013/05/08 | 136 | 143 | 136 | 143 | 34,000 |
2013/05/07 | 150 | 150 | 144 | 149 | 17,000 |
2013/05/02 | 150 | 150 | 150 | 150 | 2,000 |
2013/05/01 | 150 | 151 | 150 | 151 | 6,000 |
2013/04/30 | 150 | 150 | 150 | 150 | 3,000 |
2013/04/26 | 149 | 149 | 147 | 147 | 5,000 |
2013/04/24 | 148 | 148 | 148 | 148 | 2,000 |
2013/04/23 | 150 | 150 | 148 | 148 | 10,000 |
2013/04/22 | 154 | 154 | 149 | 149 | 2,000 |
2013/04/18 | 153 | 153 | 153 | 153 | 1,000 |
2013/04/17 | 147 | 147 | 147 | 147 | 2,000 |
2013/04/16 | 153 | 153 | 149 | 149 | 6,000 |
2013/04/15 | 150 | 150 | 150 | 150 | 12,000 |
2013/04/12 | 150 | 152 | 150 | 150 | 4,000 |
2013/04/09 | 145 | 145 | 145 | 145 | 2,000 |
2013/04/05 | 146 | 146 | 145 | 145 | 6,000 |
2013/04/03 | 145 | 145 | 145 | 145 | 1,000 |
2013/04/01 | 152 | 152 | 148 | 148 | 7,000 |
2013/03/27 | 153 | 153 | 153 | 153 | 3,000 |
2013/03/25 | 155 | 155 | 155 | 155 | 6,000 |
2013/03/22 | 155 | 155 | 155 | 155 | 1,000 |
2013/03/21 | 160 | 160 | 155 | 155 | 6,000 |
2013/03/19 | 160 | 160 | 160 | 160 | 28,000 |
2013/03/18 | 155 | 161 | 155 | 160 | 17,000 |
2013/03/15 | 148 | 150 | 148 | 150 | 4,000 |
2013/03/14 | 148 | 148 | 147 | 148 | 5,000 |
2013/03/13 | 152 | 152 | 147 | 147 | 3,000 |
2013/03/12 | 147 | 147 | 146 | 146 | 2,000 |
2013/03/08 | 146 | 146 | 146 | 146 | 2,000 |
2013/03/07 | 146 | 146 | 146 | 146 | 11,000 |
2013/03/06 | 146 | 146 | 146 | 146 | 4,000 |
2013/03/05 | 146 | 146 | 146 | 146 | 1,000 |
2013/03/04 | 146 | 146 | 146 | 146 | 3,000 |
2013/02/28 | 146 | 146 | 146 | 146 | 6,000 |
2013/02/27 | 146 | 146 | 146 | 146 | 1,000 |
2013/02/22 | 146 | 146 | 146 | 146 | 2,000 |
2013/02/21 | 147 | 147 | 147 | 147 | 3,000 |
2013/02/20 | 147 | 147 | 147 | 147 | 3,000 |
2013/02/19 | 147 | 147 | 147 | 147 | 2,000 |
2013/02/18 | 146 | 147 | 146 | 147 | 3,000 |
2013/02/15 | 145 | 145 | 145 | 145 | 3,000 |
2013/02/14 | 145 | 145 | 145 | 145 | 4,000 |
2013/02/13 | 147 | 147 | 145 | 145 | 7,000 |
2013/02/12 | 150 | 150 | 147 | 147 | 11,000 |
2013/02/07 | 148 | 150 | 148 | 150 | 4,000 |
2013/02/06 | 148 | 148 | 148 | 148 | 4,000 |
2013/02/05 | 150 | 150 | 149 | 149 | 9,000 |
2013/02/04 | 150 | 150 | 150 | 150 | 8,000 |
2013/02/01 | 148 | 148 | 148 | 148 | 4,000 |
2013/01/31 | 148 | 148 | 147 | 147 | 3,000 |
2013/01/30 | 150 | 150 | 148 | 148 | 4,000 |
2013/01/29 | 145 | 157 | 145 | 156 | 14,000 |
2013/01/28 | 141 | 141 | 140 | 140 | 11,000 |
2013/01/25 | 137 | 137 | 137 | 137 | 1,000 |
2013/01/24 | 137 | 137 | 137 | 137 | 1,000 |
2013/01/23 | 138 | 138 | 138 | 138 | 5,000 |
2013/01/22 | 142 | 142 | 136 | 138 | 8,000 |
2013/01/21 | 138 | 138 | 138 | 138 | 1,000 |
2013/01/16 | 134 | 134 | 134 | 134 | 1,000 |
2013/01/15 | 134 | 135 | 134 | 134 | 7,000 |
2013/01/11 | 135 | 135 | 133 | 134 | 14,000 |