5342 ジャニス工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	63	65	63	63	9,000	315
2010-12-29	62	65	62	64	7,000	320
2010-12-28	62	65	62	65	19,000	325
2010-12-27	72	72	57	64	87,000	320
2010-12-24	76	76	76	76	4,000	380
2010-12-22	76	76	76	76	4,000	380
2010-12-21	76	76	76	76	11,000	380
2010-12-20	77	77	77	77	9,000	385
2010-12-17	76	76	76	76	12,000	380
2010-12-16	76	76	76	76	5,000	380
2010-12-15	75	76	75	76	33,000	380
2010-12-14	74	75	74	75	5,000	375
2010-12-13	70	73	70	73	21,000	365
2010-12-10	72	72	70	70	15,000	350
2010-12-09	70	70	70	70	1,000	350
2010-12-08	70	70	70	70	1,000	350
2010-12-07	70	70	70	70	67,000	350
2010-12-06	70	70	70	70	54,000	350
2010-12-03	70	70	70	70	5,000	350
2010-12-02	70	70	70	70	6,000	350
2010-12-01	65	70	65	70	4,000	350
2010-11-30	65	65	65	65	1,000	325
2010-11-25	64	68	64	68	14,000	340
2010-11-22	64	64	63	63	12,000	315
2010-11-19	67	67	63	63	6,000	315
2010-11-18	65	65	65	65	1,000	325
2010-11-16	72	72	72	72	1,000	360
2010-11-15	72	72	72	72	25,000	360
2010-11-12	72	72	72	72	7,000	360
2010-11-11	70	72	69	72	8,000	360
2010-11-10	63	63	63	63	8,000	315
2010-11-09	63	63	63	63	8,000	315
2010-11-08	60	63	59	63	6,000	315
2010-11-05	59	59	59	59	3,000	295
2010-11-02	56	56	55	55	2,000	275
2010-11-01	57	57	57	57	4,000	285
2010-10-29	59	59	59	59	5,000	295
2010-10-26	59	59	59	59	1,000	295
2010-10-25	58	58	57	57	3,000	285
2010-10-21	60	60	60	60	3,000	300
2010-10-20	61	61	61	61	15,000	305
2010-10-18	62	62	62	62	2,000	310
2010-10-15	69	69	62	62	35,000	310
2010-10-14	64	69	64	69	8,000	345
2010-10-13	63	65	63	65	13,000	325
2010-10-12	62	62	62	62	5,000	310
2010-10-08	63	63	62	62	14,000	310
2010-10-05	61	61	61	61	2,000	305
2010-10-04	61	61	61	61	2,000	305
2010-10-01	63	63	63	63	2,000	315
2010-09-30	63	63	63	63	3,000	315
2010-09-29	61	63	61	63	12,000	315
2010-09-27	60	60	60	60	1,000	300
2010-09-24	59	59	59	59	2,000	295
2010-09-22	59	59	59	59	1,000	295
2010-09-21	59	59	59	59	4,000	295
2010-09-17	62	62	62	62	3,000	310
2010-09-16	64	64	64	64	1,000	320
2010-09-15	64	64	64	64	29,000	320
2010-09-14	62	65	62	64	22,000	320
2010-09-10	60	60	60	60	4,000	300
2010-09-09	62	62	60	60	12,000	300
2010-09-08	63	63	61	62	21,000	310
2010-09-07	63	63	63	63	6,000	315
2010-09-06	63	63	63	63	3,000	315
2010-09-03	61	61	61	61	4,000	305
2010-09-02	61	61	61	61	2,000	305
2010-08-27	60	60	60	60	6,000	300
2010-08-26	63	63	62	62	14,000	310
2010-08-25	63	63	63	63	3,000	315
2010-08-24	65	65	65	65	11,000	325
2010-08-19	65	65	65	65	1,000	325
2010-08-18	67	67	67	67	2,000	335
2010-08-17	67	67	67	67	26,000	335
2010-08-16	63	67	63	67	6,000	335
2010-08-11	62	62	62	62	6,000	310
2010-08-10	62	62	62	62	2,000	310
2010-08-06	62	62	62	62	10,000	310
2010-08-05	62	62	62	62	5,000	310
2010-08-04	62	62	62	62	2,000	310
2010-07-30	61	61	61	61	1,000	305
2010-07-27	60	60	60	60	1,000	300
2010-07-22	60	60	60	60	1,000	300
2010-07-20	63	63	63	63	1,000	315
2010-07-16	63	63	63	63	4,000	315
2010-07-15	68	68	68	68	28,000	340
2010-07-13	63	68	63	68	13,000	340
2010-07-09	63	63	63	63	2,000	315
2010-07-06	62	62	62	62	1,000	310
2010-07-02	62	62	62	62	4,000	310
2010-07-01	64	64	64	64	8,000	320
2010-06-29	64	64	64	64	3,000	320
2010-06-28	64	64	64	64	1,000	320
2010-06-25	64	64	64	64	1,000	320
2010-06-23	64	64	64	64	2,000	320
2010-06-18	64	64	64	64	1,000	320
2010-06-17	63	63	63	63	3,000	315
2010-06-15	68	68	68	68	28,000	340
2010-06-14	64	68	64	68	8,000	340
2010-06-09	64	64	63	63	3,000	315
2010-06-07	65	65	65	65	12,000	325
2010-06-03	65	65	65	65	5,000	325
2010-06-02	65	65	65	65	14,000	325
2010-06-01	61	61	61	61	1,000	305
2010-05-31	58	58	58	58	3,000	290
2010-05-24	61	61	61	61	1,000	305
2010-05-21	61	61	61	61	6,000	305
2010-05-20	65	65	65	65	2,000	325
2010-05-17	68	68	65	65	32,000	325
2010-05-13	64	68	63	68	14,000	340
2010-05-10	68	68	61	64	7,000	320
2010-05-07	65	65	55	61	23,000	305
2010-05-06	65	68	65	65	10,000	325
2010-04-30	65	65	65	65	10,000	325
2010-04-28	64	64	64	64	10,000	320
2010-04-27	64	64	63	63	3,000	315
2010-04-26	62	62	62	62	7,000	310
2010-04-23	64	64	64	64	2,000	320
2010-04-20	66	66	61	61	14,000	305
2010-04-19	64	64	64	64	3,000	320
2010-04-16	65	65	64	65	38,000	325
2010-04-15	64	64	64	64	19,000	320
2010-04-14	64	64	64	64	5,000	320
2010-04-13	64	65	63	64	26,000	320
2010-04-12	65	65	62	62	16,000	310
2010-04-09	65	65	65	65	3,000	325
2010-04-08	65	65	65	65	1,000	325
2010-04-05	65	65	65	65	5,000	325
2010-04-02	65	65	65	65	1,000	325
2010-04-01	64	65	64	65	11,000	325
2010-03-31	62	62	62	62	15,000	310
2010-03-29	65	65	65	65	15,000	325
2010-03-26	65	65	63	65	41,000	325
2010-03-25	61	66	61	66	30,000	330
2010-03-24	65	65	63	65	11,000	325
2010-03-23	63	65	63	65	13,000	325
2010-03-19	67	67	60	65	55,000	325
2010-03-18	67	68	67	68	19,000	340
2010-03-17	62	67	62	67	11,000	335
2010-03-15	61	61	61	61	36,000	305
2010-03-12	59	61	58	61	4,000	305
2010-03-11	60	62	60	62	51,000	310
2010-03-10	60	60	60	60	5,000	300
2010-03-05	58	58	58	58	4,000	290
2010-03-04	58	58	58	58	4,000	290
2010-03-03	57	59	57	59	2,000	295
2010-03-01	63	63	62	62	4,000	310
2010-02-23	63	63	63	63	1,000	315
2010-02-18	56	56	56	56	1,000	280
2010-02-15	56	56	56	56	9,000	280
2010-02-09	51	56	51	56	4,000	280
2010-02-08	49	52	49	51	54,000	255
2010-02-05	59	59	59	59	10,000	295
2010-02-03	59	59	59	59	3,000	295
2010-02-02	59	59	59	59	1,000	295
2010-02-01	59	59	58	58	4,000	290
2010-01-29	56	58	56	58	3,000	290
2010-01-28	57	58	57	58	4,000	290
2010-01-27	57	59	57	58	6,000	290
2010-01-26	63	63	56	57	9,000	285
2010-01-21	60	64	60	64	9,000	320
2010-01-20	60	63	60	63	10,000	315
2010-01-18	60	60	59	60	3,000	300
2010-01-15	58	61	58	59	143,000	295
2010-01-14	62	68	62	68	54,000	340
2010-01-13	64	72	64	72	8,000	360
2010-01-08	60	69	60	69	3,000	345
2010-01-07	65	65	65	65	1,000	325
2010-01-05	70	70	70	70	5,000	350
2010-01-04	70	70	70	70	2,000	350

分割・併合履歴： [2018-09-26]1株→0.2株