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 |
---|---|---|---|---|---|
2016/12/30 | 159 | 159 | 159 | 159 | 2,000 |
2016/12/26 | 159 | 159 | 159 | 159 | 3,000 |
2016/12/22 | 159 | 159 | 159 | 159 | 2,000 |
2016/12/21 | 159 | 159 | 159 | 159 | 3,000 |
2016/12/19 | 159 | 159 | 159 | 159 | 1,000 |
2016/12/16 | 162 | 162 | 162 | 162 | 1,000 |
2016/12/15 | 162 | 162 | 162 | 162 | 13,000 |
2016/12/14 | 160 | 161 | 160 | 161 | 4,000 |
2016/12/12 | 164 | 164 | 159 | 160 | 10,000 |
2016/12/09 | 162 | 162 | 162 | 162 | 2,000 |
2016/12/08 | 161 | 161 | 161 | 161 | 1,000 |
2016/12/07 | 163 | 163 | 160 | 160 | 17,000 |
2016/12/06 | 163 | 163 | 160 | 160 | 7,000 |
2016/12/05 | 158 | 158 | 158 | 158 | 2,000 |
2016/12/02 | 161 | 162 | 160 | 160 | 5,000 |
2016/12/01 | 165 | 165 | 160 | 160 | 57,000 |
2016/11/25 | 159 | 159 | 159 | 159 | 1,000 |
2016/11/24 | 159 | 159 | 159 | 159 | 2,000 |
2016/11/21 | 159 | 159 | 159 | 159 | 1,000 |
2016/11/17 | 159 | 159 | 159 | 159 | 1,000 |
2016/11/16 | 158 | 158 | 158 | 158 | 1,000 |
2016/11/15 | 160 | 160 | 160 | 160 | 12,000 |
2016/11/14 | 159 | 161 | 159 | 160 | 9,000 |
2016/11/09 | 158 | 158 | 158 | 158 | 3,000 |
2016/11/08 | 158 | 159 | 158 | 158 | 4,000 |
2016/11/07 | 161 | 161 | 159 | 159 | 3,000 |
2016/11/02 | 159 | 159 | 158 | 158 | 2,000 |
2016/11/01 | 161 | 161 | 161 | 161 | 2,000 |
2016/10/31 | 159 | 159 | 159 | 159 | 1,000 |
2016/10/25 | 156 | 156 | 156 | 156 | 1,000 |
2016/10/21 | 158 | 158 | 158 | 158 | 2,000 |
2016/10/20 | 160 | 160 | 158 | 158 | 6,000 |
2016/10/19 | 160 | 160 | 160 | 160 | 3,000 |
2016/10/18 | 160 | 160 | 160 | 160 | 3,000 |
2016/10/17 | 161 | 161 | 161 | 161 | 12,000 |
2016/10/14 | 160 | 160 | 160 | 160 | 2,000 |
2016/10/12 | 159 | 159 | 159 | 159 | 1,000 |
2016/10/07 | 158 | 158 | 158 | 158 | 1,000 |
2016/10/06 | 156 | 158 | 156 | 156 | 10,000 |
2016/10/05 | 156 | 156 | 156 | 156 | 3,000 |
2016/10/04 | 162 | 162 | 157 | 157 | 8,000 |
2016/10/03 | 163 | 164 | 159 | 159 | 5,000 |
2016/09/30 | 161 | 161 | 152 | 159 | 22,000 |
2016/09/29 | 184 | 185 | 160 | 161 | 32,000 |
2016/09/28 | 182 | 190 | 174 | 180 | 83,000 |
2016/09/26 | 152 | 152 | 152 | 152 | 2,000 |
2016/09/21 | 150 | 150 | 150 | 150 | 5,000 |
2016/09/20 | 150 | 150 | 150 | 150 | 1,000 |
2016/09/16 | 150 | 150 | 150 | 150 | 1,000 |
2016/09/15 | 157 | 157 | 152 | 152 | 15,000 |
2016/09/14 | 155 | 155 | 153 | 154 | 9,000 |
2016/09/13 | 155 | 155 | 155 | 155 | 1,000 |
2016/09/06 | 155 | 155 | 152 | 152 | 4,000 |
2016/09/05 | 157 | 157 | 155 | 155 | 4,000 |
2016/09/01 | 154 | 154 | 154 | 154 | 2,000 |
2016/08/23 | 152 | 152 | 150 | 150 | 8,000 |
2016/08/22 | 152 | 152 | 152 | 152 | 1,000 |
2016/08/19 | 153 | 153 | 153 | 153 | 3,000 |
2016/08/18 | 153 | 153 | 153 | 153 | 3,000 |
2016/08/17 | 153 | 153 | 153 | 153 | 4,000 |
2016/08/15 | 153 | 153 | 153 | 153 | 12,000 |
2016/08/12 | 146 | 153 | 146 | 153 | 12,000 |
2016/08/09 | 150 | 151 | 150 | 151 | 15,000 |
2016/08/05 | 148 | 148 | 148 | 148 | 3,000 |
2016/08/02 | 150 | 150 | 150 | 150 | 1,000 |
2016/08/01 | 150 | 150 | 150 | 150 | 3,000 |
2016/07/25 | 150 | 150 | 150 | 150 | 1,000 |
2016/07/22 | 147 | 147 | 147 | 147 | 7,000 |
2016/07/19 | 150 | 152 | 147 | 152 | 8,000 |
2016/07/15 | 153 | 153 | 147 | 152 | 55,000 |
2016/07/14 | 150 | 158 | 149 | 158 | 30,000 |
2016/07/13 | 149 | 150 | 149 | 150 | 4,000 |
2016/07/11 | 143 | 148 | 143 | 148 | 5,000 |
2016/07/08 | 150 | 150 | 148 | 148 | 8,000 |
2016/07/06 | 149 | 150 | 149 | 150 | 2,000 |
2016/07/05 | 154 | 154 | 154 | 154 | 1,000 |
2016/07/01 | 155 | 155 | 155 | 155 | 7,000 |
2016/06/30 | 152 | 152 | 152 | 152 | 2,000 |
2016/06/27 | 140 | 143 | 140 | 143 | 5,000 |
2016/06/24 | 149 | 149 | 149 | 149 | 3,000 |
2016/06/21 | 150 | 150 | 150 | 150 | 1,000 |
2016/06/20 | 153 | 153 | 153 | 153 | 2,000 |
2016/06/15 | 150 | 150 | 150 | 150 | 14,000 |
2016/06/14 | 146 | 146 | 146 | 146 | 2,000 |
2016/06/09 | 146 | 146 | 146 | 146 | 5,000 |
2016/06/07 | 150 | 150 | 149 | 149 | 2,000 |
2016/06/06 | 150 | 150 | 150 | 150 | 4,000 |
2016/06/03 | 150 | 150 | 150 | 150 | 11,000 |
2016/06/02 | 150 | 150 | 150 | 150 | 3,000 |
2016/06/01 | 152 | 152 | 152 | 152 | 2,000 |
2016/05/25 | 152 | 152 | 152 | 152 | 3,000 |
2016/05/24 | 152 | 152 | 152 | 152 | 7,000 |
2016/05/23 | 151 | 152 | 151 | 152 | 9,000 |
2016/05/20 | 151 | 151 | 151 | 151 | 3,000 |
2016/05/18 | 150 | 150 | 150 | 150 | 1,000 |
2016/05/17 | 156 | 156 | 143 | 145 | 27,000 |
2016/05/16 | 157 | 158 | 156 | 156 | 27,000 |
2016/05/12 | 152 | 152 | 152 | 152 | 1,000 |
2016/05/09 | 151 | 152 | 151 | 152 | 5,000 |
2016/05/06 | 156 | 156 | 156 | 156 | 1,000 |
2016/05/02 | 158 | 158 | 157 | 157 | 3,000 |
2016/04/28 | 160 | 160 | 158 | 158 | 2,000 |
2016/04/26 | 160 | 160 | 160 | 160 | 3,000 |
2016/04/22 | 159 | 159 | 159 | 159 | 1,000 |
2016/04/21 | 164 | 164 | 160 | 160 | 15,000 |
2016/04/20 | 169 | 169 | 166 | 166 | 6,000 |
2016/04/19 | 180 | 180 | 170 | 174 | 11,000 |
2016/04/18 | 180 | 212 | 180 | 185 | 34,000 |
2016/04/15 | 163 | 163 | 162 | 162 | 21,000 |
2016/04/14 | 162 | 162 | 162 | 162 | 1,000 |
2016/04/13 | 162 | 162 | 162 | 162 | 7,000 |
2016/04/11 | 162 | 162 | 162 | 162 | 4,000 |
2016/04/08 | 164 | 165 | 164 | 165 | 7,000 |
2016/04/07 | 162 | 162 | 162 | 162 | 4,000 |
2016/04/06 | 162 | 162 | 162 | 162 | 3,000 |
2016/04/01 | 162 | 162 | 162 | 162 | 2,000 |
2016/03/17 | 165 | 165 | 165 | 165 | 5,000 |
2016/03/15 | 170 | 170 | 161 | 161 | 19,000 |
2016/03/14 | 166 | 166 | 166 | 166 | 1,000 |
2016/03/07 | 163 | 163 | 163 | 163 | 8,000 |
2016/03/03 | 163 | 163 | 163 | 163 | 5,000 |
2016/02/24 | 161 | 161 | 161 | 161 | 2,000 |
2016/02/23 | 161 | 161 | 161 | 161 | 1,000 |
2016/02/19 | 165 | 165 | 165 | 165 | 2,000 |
2016/02/18 | 165 | 165 | 165 | 165 | 1,000 |
2016/02/16 | 170 | 170 | 170 | 170 | 3,000 |
2016/02/15 | 169 | 169 | 169 | 169 | 8,000 |
2016/02/12 | 160 | 165 | 160 | 165 | 2,000 |
2016/02/05 | 160 | 160 | 160 | 160 | 3,000 |
2016/02/04 | 165 | 165 | 164 | 164 | 2,000 |
2016/02/01 | 164 | 164 | 164 | 164 | 1,000 |
2016/01/26 | 170 | 170 | 163 | 163 | 5,000 |
2016/01/25 | 170 | 170 | 170 | 170 | 3,000 |
2016/01/22 | 170 | 170 | 170 | 170 | 3,000 |
2016/01/21 | 170 | 170 | 170 | 170 | 3,000 |
2016/01/19 | 170 | 170 | 170 | 170 | 3,000 |
2016/01/15 | 173 | 173 | 173 | 173 | 10,000 |
2016/01/14 | 170 | 170 | 170 | 170 | 3,000 |
2016/01/13 | 170 | 170 | 165 | 170 | 6,000 |
2016/01/06 | 173 | 173 | 173 | 173 | 2,000 |
2016/01/05 | 173 | 173 | 173 | 173 | 1,000 |