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 |
---|---|---|---|---|---|
2014/12/25 | 157 | 157 | 154 | 154 | 12,000 |
2014/12/22 | 158 | 158 | 158 | 158 | 2,000 |
2014/12/19 | 158 | 158 | 158 | 158 | 2,000 |
2014/12/16 | 165 | 165 | 158 | 158 | 5,000 |
2014/12/15 | 164 | 165 | 164 | 165 | 15,000 |
2014/12/12 | 160 | 160 | 160 | 160 | 3,000 |
2014/12/10 | 158 | 158 | 158 | 158 | 6,000 |
2014/12/09 | 158 | 158 | 158 | 158 | 2,000 |
2014/12/08 | 158 | 158 | 158 | 158 | 3,000 |
2014/12/04 | 158 | 158 | 158 | 158 | 3,000 |
2014/12/03 | 158 | 158 | 158 | 158 | 2,000 |
2014/12/02 | 158 | 158 | 158 | 158 | 7,000 |
2014/12/01 | 156 | 156 | 156 | 156 | 1,000 |
2014/11/28 | 155 | 155 | 155 | 155 | 2,000 |
2014/11/25 | 158 | 158 | 158 | 158 | 3,000 |
2014/11/21 | 157 | 157 | 153 | 153 | 3,000 |
2014/11/19 | 155 | 155 | 152 | 152 | 7,000 |
2014/11/18 | 159 | 159 | 159 | 159 | 1,000 |
2014/11/17 | 159 | 159 | 159 | 159 | 13,000 |
2014/11/14 | 155 | 155 | 155 | 155 | 1,000 |
2014/11/13 | 155 | 156 | 155 | 156 | 8,000 |
2014/11/12 | 155 | 155 | 155 | 155 | 10,000 |
2014/11/11 | 155 | 155 | 155 | 155 | 1,000 |
2014/11/07 | 155 | 155 | 152 | 153 | 15,000 |
2014/11/04 | 155 | 155 | 152 | 152 | 15,000 |
2014/10/31 | 155 | 155 | 155 | 155 | 1,000 |
2014/10/29 | 155 | 155 | 155 | 155 | 1,000 |
2014/10/24 | 155 | 155 | 155 | 155 | 3,000 |
2014/10/23 | 157 | 157 | 155 | 155 | 6,000 |
2014/10/20 | 154 | 154 | 154 | 154 | 1,000 |
2014/10/17 | 155 | 155 | 154 | 154 | 2,000 |
2014/10/16 | 160 | 160 | 160 | 160 | 2,000 |
2014/10/15 | 159 | 159 | 159 | 159 | 9,000 |
2014/10/14 | 155 | 155 | 155 | 155 | 5,000 |
2014/10/10 | 158 | 158 | 156 | 157 | 9,000 |
2014/10/07 | 160 | 160 | 160 | 160 | 2,000 |
2014/10/06 | 160 | 160 | 160 | 160 | 1,000 |
2014/10/02 | 158 | 158 | 158 | 158 | 6,000 |
2014/09/26 | 158 | 158 | 158 | 158 | 1,000 |
2014/09/25 | 159 | 159 | 158 | 158 | 3,000 |
2014/09/24 | 156 | 156 | 156 | 156 | 1,000 |
2014/09/22 | 158 | 158 | 156 | 156 | 7,000 |
2014/09/19 | 160 | 160 | 160 | 160 | 4,000 |
2014/09/16 | 159 | 159 | 159 | 159 | 13,000 |
2014/09/12 | 155 | 155 | 155 | 155 | 1,000 |
2014/09/11 | 154 | 154 | 152 | 152 | 11,000 |
2014/09/10 | 153 | 153 | 153 | 153 | 1,000 |
2014/09/09 | 151 | 153 | 151 | 153 | 5,000 |
2014/09/08 | 151 | 151 | 151 | 151 | 10,000 |
2014/09/04 | 150 | 150 | 150 | 150 | 6,000 |
2014/09/02 | 151 | 151 | 150 | 150 | 4,000 |
2014/08/26 | 150 | 150 | 150 | 150 | 1,000 |
2014/08/25 | 155 | 155 | 150 | 150 | 16,000 |
2014/08/22 | 152 | 152 | 152 | 152 | 6,000 |
2014/08/21 | 152 | 152 | 152 | 152 | 1,000 |
2014/08/20 | 151 | 151 | 151 | 151 | 7,000 |
2014/08/18 | 150 | 150 | 150 | 150 | 3,000 |
2014/08/15 | 157 | 157 | 150 | 150 | 21,000 |
2014/08/14 | 153 | 153 | 153 | 153 | 1,000 |
2014/08/13 | 151 | 151 | 151 | 151 | 2,000 |
2014/08/12 | 150 | 152 | 150 | 152 | 4,000 |
2014/08/08 | 154 | 154 | 153 | 153 | 3,000 |
2014/08/07 | 154 | 154 | 154 | 154 | 10,000 |
2014/08/06 | 151 | 151 | 151 | 151 | 6,000 |
2014/08/05 | 151 | 151 | 151 | 151 | 1,000 |
2014/08/04 | 150 | 150 | 150 | 150 | 5,000 |
2014/07/30 | 151 | 151 | 150 | 150 | 3,000 |
2014/07/28 | 157 | 157 | 157 | 157 | 1,000 |
2014/07/23 | 154 | 154 | 154 | 154 | 5,000 |
2014/07/18 | 152 | 152 | 152 | 152 | 3,000 |
2014/07/17 | 157 | 157 | 157 | 157 | 5,000 |
2014/07/15 | 157 | 157 | 157 | 157 | 40,000 |
2014/07/14 | 153 | 153 | 153 | 153 | 1,000 |
2014/07/10 | 150 | 151 | 150 | 151 | 23,000 |
2014/07/08 | 150 | 150 | 150 | 150 | 1,000 |
2014/07/07 | 150 | 150 | 150 | 150 | 1,000 |
2014/07/04 | 148 | 148 | 148 | 148 | 5,000 |
2014/07/03 | 147 | 148 | 147 | 148 | 5,000 |
2014/07/02 | 147 | 147 | 147 | 147 | 3,000 |
2014/07/01 | 146 | 146 | 146 | 146 | 4,000 |
2014/06/30 | 146 | 146 | 146 | 146 | 2,000 |
2014/06/23 | 148 | 148 | 148 | 148 | 1,000 |
2014/06/20 | 147 | 147 | 147 | 147 | 1,000 |
2014/06/19 | 147 | 147 | 147 | 147 | 1,000 |
2014/06/16 | 151 | 151 | 147 | 147 | 15,000 |
2014/06/13 | 146 | 147 | 143 | 147 | 12,000 |
2014/06/11 | 145 | 145 | 145 | 145 | 1,000 |
2014/06/10 | 145 | 145 | 145 | 145 | 5,000 |
2014/06/06 | 147 | 147 | 147 | 147 | 3,000 |
2014/06/04 | 147 | 147 | 147 | 147 | 2,000 |
2014/06/02 | 147 | 147 | 147 | 147 | 18,000 |
2014/05/29 | 147 | 147 | 147 | 147 | 1,000 |
2014/05/28 | 147 | 147 | 147 | 147 | 2,000 |
2014/05/23 | 147 | 147 | 147 | 147 | 4,000 |
2014/05/19 | 150 | 150 | 150 | 150 | 5,000 |
2014/05/16 | 151 | 151 | 150 | 150 | 11,000 |
2014/05/15 | 150 | 150 | 150 | 150 | 7,000 |
2014/05/09 | 146 | 146 | 146 | 146 | 1,000 |
2014/04/30 | 145 | 145 | 145 | 145 | 1,000 |
2014/04/25 | 145 | 145 | 145 | 145 | 5,000 |
2014/04/18 | 148 | 148 | 148 | 148 | 4,000 |
2014/04/17 | 148 | 148 | 148 | 148 | 1,000 |
2014/04/15 | 150 | 150 | 150 | 150 | 16,000 |
2014/04/11 | 149 | 149 | 149 | 149 | 7,000 |
2014/04/10 | 149 | 149 | 149 | 149 | 1,000 |
2014/04/04 | 149 | 149 | 149 | 149 | 1,000 |
2014/04/03 | 148 | 149 | 148 | 149 | 3,000 |
2014/03/27 | 148 | 148 | 148 | 148 | 1,000 |
2014/03/19 | 144 | 144 | 144 | 144 | 1,000 |
2014/03/18 | 147 | 147 | 145 | 145 | 4,000 |
2014/03/17 | 155 | 155 | 149 | 149 | 13,000 |
2014/03/14 | 152 | 152 | 152 | 152 | 3,000 |
2014/03/12 | 150 | 150 | 149 | 149 | 7,000 |
2014/03/11 | 150 | 150 | 150 | 150 | 5,000 |
2014/03/10 | 150 | 150 | 150 | 150 | 1,000 |
2014/03/07 | 150 | 150 | 150 | 150 | 2,000 |
2014/03/03 | 150 | 150 | 146 | 146 | 8,000 |
2014/02/21 | 155 | 155 | 150 | 150 | 7,000 |
2014/02/20 | 155 | 155 | 155 | 155 | 4,000 |
2014/02/19 | 155 | 155 | 155 | 155 | 7,000 |
2014/02/18 | 154 | 154 | 154 | 154 | 6,000 |
2014/02/17 | 151 | 154 | 151 | 154 | 20,000 |
2014/02/14 | 151 | 151 | 149 | 150 | 6,000 |
2014/02/13 | 149 | 149 | 149 | 149 | 1,000 |
2014/02/12 | 146 | 149 | 146 | 149 | 6,000 |
2014/02/07 | 145 | 145 | 145 | 145 | 2,000 |
2014/02/05 | 144 | 144 | 144 | 144 | 5,000 |
2014/02/04 | 143 | 144 | 143 | 144 | 3,000 |
2014/02/03 | 143 | 143 | 143 | 143 | 2,000 |
2014/01/31 | 147 | 147 | 143 | 143 | 14,000 |
2014/01/30 | 149 | 149 | 149 | 149 | 2,000 |
2014/01/29 | 149 | 149 | 149 | 149 | 1,000 |
2014/01/28 | 147 | 148 | 147 | 148 | 2,000 |
2014/01/27 | 147 | 147 | 147 | 147 | 4,000 |
2014/01/24 | 148 | 148 | 148 | 148 | 2,000 |
2014/01/23 | 153 | 154 | 153 | 154 | 4,000 |
2014/01/22 | 149 | 154 | 149 | 154 | 5,000 |
2014/01/21 | 149 | 149 | 148 | 149 | 8,000 |
2014/01/20 | 156 | 156 | 147 | 149 | 24,000 |
2014/01/17 | 153 | 153 | 148 | 148 | 16,000 |
2014/01/15 | 156 | 156 | 156 | 156 | 12,000 |
2014/01/14 | 152 | 154 | 150 | 152 | 15,000 |
2014/01/09 | 150 | 150 | 150 | 150 | 5,000 |
2014/01/08 | 149 | 150 | 149 | 150 | 9,000 |
2014/01/07 | 149 | 149 | 149 | 149 | 9,000 |
2014/01/06 | 145 | 149 | 145 | 149 | 3,000 |