5342 ジャニス工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	109	109	109	109	15,000	545
2011-12-29	109	109	109	109	30,000	545
2011-12-28	109	109	109	109	25,000	545
2011-12-27	109	109	109	109	5,000	545
2011-12-26	109	109	109	109	20,000	545
2011-12-22	110	110	109	109	20,000	545
2011-12-19	110	110	110	110	5,000	550
2011-12-16	111	111	111	111	10,000	555
2011-12-15	111	111	110	110	29,000	550
2011-12-14	111	111	111	111	10,000	555
2011-12-13	110	111	110	111	2,000	555
2011-12-12	109	109	109	109	4,000	545
2011-12-09	109	109	109	109	1,000	545
2011-12-08	109	109	109	109	2,000	545
2011-12-07	109	109	109	109	8,000	545
2011-12-06	110	110	110	110	5,000	550
2011-12-05	110	110	109	109	11,000	545
2011-12-02	110	110	110	110	11,000	550
2011-12-01	110	110	110	110	3,000	550
2011-11-30	110	114	110	110	20,000	550
2011-11-29	110	110	110	110	10,000	550
2011-11-28	111	111	110	110	25,000	550
2011-11-25	111	111	111	111	2,000	555
2011-11-24	111	111	111	111	1,000	555
2011-11-22	111	111	110	110	20,000	550
2011-11-21	113	113	111	111	26,000	555
2011-11-18	113	113	113	113	10,000	565
2011-11-17	113	113	113	113	10,000	565
2011-11-16	113	113	113	113	20,000	565
2011-11-15	113	113	113	113	10,000	565
2011-11-14	112	113	112	113	9,000	565
2011-11-11	114	114	112	112	30,000	560
2011-11-10	115	115	114	114	17,000	570
2011-11-08	114	114	114	114	7,000	570
2011-11-07	113	113	113	113	1,000	565
2011-11-04	112	112	112	112	2,000	560
2011-11-02	112	112	112	112	1,000	560
2011-11-01	111	112	111	112	7,000	560
2011-10-31	110	110	110	110	2,000	550
2011-10-28	110	112	110	110	11,000	550
2011-10-27	112	112	112	112	12,000	560
2011-10-26	112	112	112	112	10,000	560
2011-10-25	112	112	112	112	1,000	560
2011-10-24	107	107	107	107	10,000	535
2011-10-20	112	112	106	106	17,000	530
2011-10-19	111	112	111	111	20,000	555
2011-10-18	114	114	114	114	5,000	570
2011-10-17	113	113	111	111	37,000	555
2011-10-14	111	113	110	113	25,000	565
2011-10-13	112	112	111	111	15,000	555
2011-10-12	112	112	111	111	18,000	555
2011-10-11	113	113	111	111	26,000	555
2011-10-07	114	114	111	111	25,000	555
2011-10-06	114	114	111	111	41,000	555
2011-10-05	117	117	114	114	25,000	570
2011-10-04	118	118	117	117	9,000	585
2011-09-30	115	115	114	114	2,000	570
2011-09-29	114	114	114	114	2,000	570
2011-09-28	116	116	114	114	16,000	570
2011-09-27	116	116	116	116	10,000	580
2011-09-26	113	116	113	116	6,000	580
2011-09-22	118	118	118	118	11,000	590
2011-09-21	116	116	115	115	14,000	575
2011-09-20	116	116	116	116	1,000	580
2011-09-16	116	116	116	116	7,000	580
2011-09-15	116	116	116	116	6,000	580
2011-09-14	116	116	116	116	2,000	580
2011-09-13	119	119	116	116	11,000	580
2011-09-12	116	116	116	116	8,000	580
2011-09-09	118	118	118	118	4,000	590
2011-09-08	116	116	116	116	6,000	580
2011-09-07	113	116	113	116	5,000	580
2011-09-06	115	115	115	115	12,000	575
2011-09-05	116	116	115	115	16,000	575
2011-09-02	115	115	115	115	2,000	575
2011-09-01	113	115	113	115	5,000	575
2011-08-31	110	110	110	110	15,000	550
2011-08-30	115	115	110	110	23,000	550
2011-08-29	115	115	110	110	20,000	550
2011-08-26	115	115	115	115	6,000	575
2011-08-25	110	110	109	109	22,000	545
2011-08-24	110	110	110	110	43,000	550
2011-08-23	113	113	110	110	53,000	550
2011-08-22	115	115	113	113	39,000	565
2011-08-19	113	113	113	113	14,000	565
2011-08-18	115	120	113	113	19,000	565
2011-08-17	113	115	113	115	11,000	575
2011-08-16	114	114	113	113	13,000	565
2011-08-15	114	114	114	114	15,000	570
2011-08-12	112	114	110	114	39,000	570
2011-08-11	110	110	110	110	22,000	550
2011-08-10	112	112	110	110	33,000	550
2011-08-09	110	110	110	110	18,000	550
2011-08-08	115	115	113	113	17,000	565
2011-08-05	111	113	111	113	9,000	565
2011-08-04	115	115	111	111	15,000	555
2011-08-03	115	115	113	113	18,000	565
2011-08-02	113	115	113	115	11,000	575
2011-08-01	115	115	113	113	27,000	565
2011-07-29	110	115	110	115	24,000	575
2011-07-28	115	115	115	115	22,000	575
2011-07-27	115	115	115	115	10,000	575
2011-07-26	115	115	115	115	5,000	575
2011-07-25	120	120	115	115	21,000	575
2011-07-22	119	120	119	119	19,000	595
2011-07-21	117	120	117	119	16,000	595
2011-07-20	117	117	115	115	15,000	575
2011-07-19	119	119	115	117	17,000	585
2011-07-15	115	119	115	119	44,000	595
2011-07-14	118	120	115	115	39,000	575
2011-07-13	120	120	120	120	2,000	600
2011-07-12	113	123	113	123	7,000	615
2011-07-11	113	113	110	110	14,000	550
2011-07-08	110	125	110	110	42,000	550
2011-07-07	110	110	110	110	8,000	550
2011-07-06	106	110	105	110	8,000	550
2011-07-05	110	110	105	105	46,000	525
2011-07-04	107	109	107	109	16,000	545
2011-07-01	104	104	104	104	8,000	520
2011-06-30	105	105	104	104	16,000	520
2011-06-29	104	104	104	104	10,000	520
2011-06-28	100	100	100	100	6,000	500
2011-06-27	104	104	103	103	6,000	515
2011-06-24	97	104	97	104	7,000	520
2011-06-23	99	99	98	98	7,000	490
2011-06-22	97	97	97	97	2,000	485
2011-06-21	99	99	98	98	7,000	490
2011-06-20	98	99	98	99	8,000	495
2011-06-17	99	99	98	98	9,000	490
2011-06-16	98	98	98	98	2,000	490
2011-06-15	98	98	98	98	19,000	490
2011-06-14	95	98	95	98	2,000	490
2011-06-13	99	99	95	95	12,000	475
2011-06-10	99	99	99	99	5,000	495
2011-06-09	99	99	98	98	34,000	490
2011-06-08	98	99	98	98	27,000	490
2011-06-07	98	98	97	97	20,000	485
2011-06-06	98	98	96	96	13,000	480
2011-06-03	95	95	95	95	8,000	475
2011-06-02	98	98	91	95	33,000	475
2011-06-01	98	98	95	95	14,000	475
2011-05-31	93	98	93	98	8,000	490
2011-05-30	96	105	90	93	30,000	465
2011-05-27	92	92	92	92	1,000	460
2011-05-26	89	89	89	89	4,000	445
2011-05-25	90	91	90	91	10,000	455
2011-05-24	91	91	91	91	10,000	455
2011-05-23	93	93	93	93	2,000	465
2011-05-20	97	98	97	98	15,000	490
2011-05-19	94	96	94	96	15,000	480
2011-05-18	94	94	94	94	16,000	470
2011-05-17	91	94	91	94	6,000	470
2011-05-16	90	90	90	90	38,000	450
2011-05-13	90	90	90	90	10,000	450
2011-05-12	95	95	94	94	4,000	470
2011-05-11	96	96	95	95	10,000	475
2011-05-10	95	95	95	95	1,000	475
2011-05-06	93	93	92	93	9,000	465
2011-05-02	92	92	92	92	2,000	460
2011-04-28	90	90	90	90	8,000	450
2011-04-27	94	94	91	91	4,000	455
2011-04-26	90	90	90	90	21,000	450
2011-04-25	85	95	85	91	22,000	455
2011-04-21	100	100	100	100	16,000	500
2011-04-20	98	99	98	98	6,000	490
2011-04-19	100	102	100	100	47,000	500
2011-04-18	100	100	99	100	38,000	500
2011-04-15	96	101	96	98	45,000	490
2011-04-14	98	98	96	96	3,000	480
2011-04-13	98	98	98	98	4,000	490
2011-04-12	96	96	96	96	4,000	480
2011-04-11	99	100	99	100	3,000	500
2011-04-08	100	100	95	100	7,000	500
2011-04-07	99	99	99	99	5,000	495
2011-04-06	99	99	99	99	8,000	495
2011-04-05	100	100	97	99	30,000	495
2011-04-04	100	100	92	99	11,000	495
2011-04-01	108	108	100	100	31,000	500
2011-03-31	101	107	96	103	18,000	515
2011-03-30	100	109	100	109	25,000	545
2011-03-29	100	100	100	100	12,000	500
2011-03-28	92	117	92	100	27,000	500
2011-03-25	97	99	92	92	26,000	460
2011-03-24	95	96	94	95	14,000	475
2011-03-23	90	94	90	92	6,000	460
2011-03-22	96	96	95	95	7,000	475
2011-03-18	87	90	87	90	4,000	450
2011-03-17	80	87	80	87	8,000	435
2011-03-16	80	80	80	80	1,000	400
2011-03-15	74	75	71	71	32,000	355
2011-03-14	91	91	71	74	8,000	370
2011-03-11	90	90	90	90	2,000	450
2011-03-10	90	90	90	90	2,000	450
2011-03-09	91	91	90	90	7,000	450
2011-03-08	90	90	90	90	5,000	450
2011-03-03	88	88	88	88	5,000	440
2011-02-28	90	90	88	88	15,000	440
2011-02-25	94	94	90	90	16,000	450
2011-02-24	95	95	94	94	8,000	470
2011-02-23	95	95	95	95	7,000	475
2011-02-22	95	95	95	95	4,000	475
2011-02-21	94	94	94	94	1,000	470
2011-02-17	95	95	90	90	20,000	450
2011-02-16	94	95	94	95	22,000	475
2011-02-15	94	94	94	94	17,000	470
2011-02-14	95	95	94	94	14,000	470
2011-02-10	91	94	91	94	13,000	470
2011-02-09	90	90	90	90	14,000	450
2011-02-08	84	89	84	89	11,000	445
2011-02-04	83	83	83	83	1,000	415
2011-02-02	85	85	82	82	6,000	410
2011-02-01	85	90	85	90	4,000	450
2011-01-31	88	88	88	88	1,000	440
2011-01-28	88	88	88	88	2,000	440
2011-01-26	88	88	88	88	1,000	440
2011-01-25	88	88	88	88	16,000	440
2011-01-24	86	88	86	88	5,000	440
2011-01-21	86	91	86	91	2,000	455
2011-01-20	91	91	90	91	7,000	455
2011-01-19	100	105	91	91	19,000	455
2011-01-18	80	90	80	90	15,000	450
2011-01-17	80	81	80	80	22,000	400
2011-01-14	80	80	80	80	17,000	400
2011-01-13	77	80	77	80	21,000	400
2011-01-12	77	77	77	77	18,000	385
2011-01-11	77	77	77	77	4,000	385
2011-01-07	79	81	77	77	35,000	385
2011-01-06	67	82	67	77	16,000	385
2011-01-05	66	70	66	66	12,000	330
2011-01-04	63	65	63	65	3,000	325

分割・併合履歴： [2018-09-26]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30