5342 ジャニス工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281321321321325,000660
2012-12-271341341341341,000670
2012-12-261321321321321,000660
2012-12-251321321321329,000660
2012-12-211341341341343,000670
2012-12-201341341341341,000670
2012-12-191341341321323,000660
2012-12-171321321321325,000660
2012-12-131321321321322,000660
2012-12-121321321321321,000660
2012-12-101291291291292,000645
2012-12-0712912912912911,000645
2012-12-051281281281286,000640
2012-12-041281281281282,000640
2012-12-031281281271287,000640
2012-11-301171171171175,000585
2012-11-281171171171171,000585
2012-11-271171171171174,000585
2012-11-261121121121121,000560
2012-11-201151151151154,000575
2012-11-191151151151151,000575
2012-11-1612012011511522,000575
2012-11-151191201191208,000600
2012-11-141181181181183,000590
2012-11-131151181151187,000590
2012-11-091131131131131,000565
2012-11-0811511511511514,000575
2012-11-071151151151151,000575
2012-11-051141141141141,000570
2012-11-021131131131131,000565
2012-11-0111511511511513,000575
2012-10-3111511511511510,000575
2012-10-301181181181187,000590
2012-10-261101101101101,000550
2012-10-231121121121129,000560
2012-10-191131131131138,000565
2012-10-1811511511511510,000575
2012-10-171151151151151,000575
2012-10-161181181181181,000590
2012-10-1511511511511518,000575
2012-10-1211511511511510,000575
2012-10-111151151151156,000575
2012-10-091151151151151,000575
2012-10-0511711711711714,000585
2012-10-041171171171175,000585
2012-10-0212012011711711,000585
2012-10-0112012012012014,000600
2012-09-2812012012012015,000600
2012-09-261201201201201,000600
2012-09-2512512512512520,000625
2012-09-2412512512512520,000625
2012-09-1912512512512510,000625
2012-09-1812512512512532,000625
2012-09-141251251251252,000625
2012-09-131251301251308,000650
2012-09-121251251251258,000625
2012-09-1012712812712711,000635
2012-09-071231271231277,000635
2012-09-061211221211228,000610
2012-09-051211211211213,000605
2012-09-041201201201201,000600
2012-08-311201201201201,000600
2012-08-281211211211212,000605
2012-08-271211211211212,000605
2012-08-2412112112112120,000605
2012-08-231211211211211,000605
2012-08-161201201201201,000600
2012-08-141151151151151,000575
2012-08-101201201201202,000600
2012-08-081201201201201,000600
2012-08-071251251251255,000625
2012-08-061251251251255,000625
2012-08-021251251251251,000625
2012-07-261231231231231,000615
2012-07-241251251251252,000625
2012-07-231251251251253,000625
2012-07-201251251251258,000625
2012-07-1912512512512511,000625
2012-07-1812512512512525,000625
2012-07-171221251221258,000625
2012-07-121221221221221,000610
2012-07-111201201201201,000600
2012-07-1012012012012020,000600
2012-07-0512012012012010,000600
2012-07-041201201201206,000600
2012-07-0312512512512530,000625
2012-07-0212512512512510,000625
2012-06-221231231231236,000615
2012-06-181221221221223,000610
2012-06-151221221221224,000610
2012-06-141261261221229,000610
2012-06-1312612612612611,000630
2012-06-0811511911511914,000595
2012-06-071251251251252,000625
2012-06-0612612612012014,000600
2012-06-041261261261263,000630
2012-06-011261261261266,000630
2012-05-241211211211212,000605
2012-05-2312612612612613,000630
2012-05-2212612612612610,000630
2012-05-2112612612612613,000630
2012-05-161271271261266,000630
2012-05-1512812812712821,000640
2012-05-141281281281285,000640
2012-05-111281281281281,000640
2012-05-091261261261266,000630
2012-05-081281281281282,000640
2012-05-0712812812812812,000640
2012-05-021281281281285,000640
2012-05-0112712812712810,000640
2012-04-2712712712712713,000635
2012-04-261241241241242,000620
2012-04-2312512512012012,000600
2012-04-2013013013013012,000650
2012-04-161291301291302,000650
2012-04-1314214612912913,000645
2012-04-121281401281408,000700
2012-04-051271271271273,000635
2012-03-291251251251252,000625
2012-03-281271281251259,000625
2012-03-271261261261268,000630
2012-03-261251251251254,000625
2012-03-211211211211219,000605
2012-03-1912512512512510,000625
2012-03-1512512512412425,000620
2012-03-1412412512412512,000625
2012-03-131231231231231,000615
2012-03-121241241241241,000620
2012-03-091241241241244,000620
2012-03-0812312412312413,000620
2012-03-071211211211215,000605
2012-03-061211211211211,000605
2012-03-0512112112112111,000605
2012-03-0212112112112112,000605
2012-02-291231231201202,000600
2012-02-2712012311811810,000590
2012-02-2412012211912210,000610
2012-02-2312012012012010,000600
2012-02-221181181181182,000590
2012-02-211181181181183,000590
2012-02-171171181171186,000590
2012-02-161181181171174,000585
2012-02-101151161151162,000580
2012-02-091151151151152,000575
2012-02-081181181181184,000590
2012-02-071181181181187,000590
2012-02-061181181181181,000590
2012-02-0211011611011122,000555
2012-02-0111511511011110,000555
2012-01-311201201151158,000575
2012-01-301231231191194,000595
2012-01-271201201201209,000600
2012-01-2612012011912013,000600
2012-01-251181181181182,000590
2012-01-231171181171189,000590
2012-01-2011511711511717,000585
2012-01-191151151151152,000575
2012-01-181151151141143,000570
2012-01-161141141141143,000570
2012-01-131141141141145,000570
2012-01-111141141141146,000570
2012-01-1011311311311310,000565
2012-01-061121121121125,000560
2012-01-0511211211211228,000560
2012-01-041091091091092,000545

分割・併合履歴 : [2018-09-26]1株→0.2株