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
2012-12-28	132	132	132	132	5,000	660
2012-12-27	134	134	134	134	1,000	670
2012-12-26	132	132	132	132	1,000	660
2012-12-25	132	132	132	132	9,000	660
2012-12-21	134	134	134	134	3,000	670
2012-12-20	134	134	134	134	1,000	670
2012-12-19	134	134	132	132	3,000	660
2012-12-17	132	132	132	132	5,000	660
2012-12-13	132	132	132	132	2,000	660
2012-12-12	132	132	132	132	1,000	660
2012-12-10	129	129	129	129	2,000	645
2012-12-07	129	129	129	129	11,000	645
2012-12-05	128	128	128	128	6,000	640
2012-12-04	128	128	128	128	2,000	640
2012-12-03	128	128	127	128	7,000	640
2012-11-30	117	117	117	117	5,000	585
2012-11-28	117	117	117	117	1,000	585
2012-11-27	117	117	117	117	4,000	585
2012-11-26	112	112	112	112	1,000	560
2012-11-20	115	115	115	115	4,000	575
2012-11-19	115	115	115	115	1,000	575
2012-11-16	120	120	115	115	22,000	575
2012-11-15	119	120	119	120	8,000	600
2012-11-14	118	118	118	118	3,000	590
2012-11-13	115	118	115	118	7,000	590
2012-11-09	113	113	113	113	1,000	565
2012-11-08	115	115	115	115	14,000	575
2012-11-07	115	115	115	115	1,000	575
2012-11-05	114	114	114	114	1,000	570
2012-11-02	113	113	113	113	1,000	565
2012-11-01	115	115	115	115	13,000	575
2012-10-31	115	115	115	115	10,000	575
2012-10-30	118	118	118	118	7,000	590
2012-10-26	110	110	110	110	1,000	550
2012-10-23	112	112	112	112	9,000	560
2012-10-19	113	113	113	113	8,000	565
2012-10-18	115	115	115	115	10,000	575
2012-10-17	115	115	115	115	1,000	575
2012-10-16	118	118	118	118	1,000	590
2012-10-15	115	115	115	115	18,000	575
2012-10-12	115	115	115	115	10,000	575
2012-10-11	115	115	115	115	6,000	575
2012-10-09	115	115	115	115	1,000	575
2012-10-05	117	117	117	117	14,000	585
2012-10-04	117	117	117	117	5,000	585
2012-10-02	120	120	117	117	11,000	585
2012-10-01	120	120	120	120	14,000	600
2012-09-28	120	120	120	120	15,000	600
2012-09-26	120	120	120	120	1,000	600
2012-09-25	125	125	125	125	20,000	625
2012-09-24	125	125	125	125	20,000	625
2012-09-19	125	125	125	125	10,000	625
2012-09-18	125	125	125	125	32,000	625
2012-09-14	125	125	125	125	2,000	625
2012-09-13	125	130	125	130	8,000	650
2012-09-12	125	125	125	125	8,000	625
2012-09-10	127	128	127	127	11,000	635
2012-09-07	123	127	123	127	7,000	635
2012-09-06	121	122	121	122	8,000	610
2012-09-05	121	121	121	121	3,000	605
2012-09-04	120	120	120	120	1,000	600
2012-08-31	120	120	120	120	1,000	600
2012-08-28	121	121	121	121	2,000	605
2012-08-27	121	121	121	121	2,000	605
2012-08-24	121	121	121	121	20,000	605
2012-08-23	121	121	121	121	1,000	605
2012-08-16	120	120	120	120	1,000	600
2012-08-14	115	115	115	115	1,000	575
2012-08-10	120	120	120	120	2,000	600
2012-08-08	120	120	120	120	1,000	600
2012-08-07	125	125	125	125	5,000	625
2012-08-06	125	125	125	125	5,000	625
2012-08-02	125	125	125	125	1,000	625
2012-07-26	123	123	123	123	1,000	615
2012-07-24	125	125	125	125	2,000	625
2012-07-23	125	125	125	125	3,000	625
2012-07-20	125	125	125	125	8,000	625
2012-07-19	125	125	125	125	11,000	625
2012-07-18	125	125	125	125	25,000	625
2012-07-17	122	125	122	125	8,000	625
2012-07-12	122	122	122	122	1,000	610
2012-07-11	120	120	120	120	1,000	600
2012-07-10	120	120	120	120	20,000	600
2012-07-05	120	120	120	120	10,000	600
2012-07-04	120	120	120	120	6,000	600
2012-07-03	125	125	125	125	30,000	625
2012-07-02	125	125	125	125	10,000	625
2012-06-22	123	123	123	123	6,000	615
2012-06-18	122	122	122	122	3,000	610
2012-06-15	122	122	122	122	4,000	610
2012-06-14	126	126	122	122	9,000	610
2012-06-13	126	126	126	126	11,000	630
2012-06-08	115	119	115	119	14,000	595
2012-06-07	125	125	125	125	2,000	625
2012-06-06	126	126	120	120	14,000	600
2012-06-04	126	126	126	126	3,000	630
2012-06-01	126	126	126	126	6,000	630
2012-05-24	121	121	121	121	2,000	605
2012-05-23	126	126	126	126	13,000	630
2012-05-22	126	126	126	126	10,000	630
2012-05-21	126	126	126	126	13,000	630
2012-05-16	127	127	126	126	6,000	630
2012-05-15	128	128	127	128	21,000	640
2012-05-14	128	128	128	128	5,000	640
2012-05-11	128	128	128	128	1,000	640
2012-05-09	126	126	126	126	6,000	630
2012-05-08	128	128	128	128	2,000	640
2012-05-07	128	128	128	128	12,000	640
2012-05-02	128	128	128	128	5,000	640
2012-05-01	127	128	127	128	10,000	640
2012-04-27	127	127	127	127	13,000	635
2012-04-26	124	124	124	124	2,000	620
2012-04-23	125	125	120	120	12,000	600
2012-04-20	130	130	130	130	12,000	650
2012-04-16	129	130	129	130	2,000	650
2012-04-13	142	146	129	129	13,000	645
2012-04-12	128	140	128	140	8,000	700
2012-04-05	127	127	127	127	3,000	635
2012-03-29	125	125	125	125	2,000	625
2012-03-28	127	128	125	125	9,000	625
2012-03-27	126	126	126	126	8,000	630
2012-03-26	125	125	125	125	4,000	625
2012-03-21	121	121	121	121	9,000	605
2012-03-19	125	125	125	125	10,000	625
2012-03-15	125	125	124	124	25,000	620
2012-03-14	124	125	124	125	12,000	625
2012-03-13	123	123	123	123	1,000	615
2012-03-12	124	124	124	124	1,000	620
2012-03-09	124	124	124	124	4,000	620
2012-03-08	123	124	123	124	13,000	620
2012-03-07	121	121	121	121	5,000	605
2012-03-06	121	121	121	121	1,000	605
2012-03-05	121	121	121	121	11,000	605
2012-03-02	121	121	121	121	12,000	605
2012-02-29	123	123	120	120	2,000	600
2012-02-27	120	123	118	118	10,000	590
2012-02-24	120	122	119	122	10,000	610
2012-02-23	120	120	120	120	10,000	600
2012-02-22	118	118	118	118	2,000	590
2012-02-21	118	118	118	118	3,000	590
2012-02-17	117	118	117	118	6,000	590
2012-02-16	118	118	117	117	4,000	585
2012-02-10	115	116	115	116	2,000	580
2012-02-09	115	115	115	115	2,000	575
2012-02-08	118	118	118	118	4,000	590
2012-02-07	118	118	118	118	7,000	590
2012-02-06	118	118	118	118	1,000	590
2012-02-02	110	116	110	111	22,000	555
2012-02-01	115	115	110	111	10,000	555
2012-01-31	120	120	115	115	8,000	575
2012-01-30	123	123	119	119	4,000	595
2012-01-27	120	120	120	120	9,000	600
2012-01-26	120	120	119	120	13,000	600
2012-01-25	118	118	118	118	2,000	590
2012-01-23	117	118	117	118	9,000	590
2012-01-20	115	117	115	117	17,000	585
2012-01-19	115	115	115	115	2,000	575
2012-01-18	115	115	114	114	3,000	570
2012-01-16	114	114	114	114	3,000	570
2012-01-13	114	114	114	114	5,000	570
2012-01-11	114	114	114	114	6,000	570
2012-01-10	113	113	113	113	10,000	565
2012-01-06	112	112	112	112	5,000	560
2012-01-05	112	112	112	112	28,000	560
2012-01-04	109	109	109	109	2,000	545

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