5342 ジャニス工業(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-251601601601602,000800
2015-12-221611611601605,000800
2015-12-211621621611612,000805
2015-12-161651651621626,000810
2015-12-1516916916516514,000825
2015-12-141671671671672,000835
2015-12-101621621621622,000810
2015-12-0916116516116216,000810
2015-12-0816416416416413,000820
2015-12-031651651641643,000820
2015-12-011641641641644,000820
2015-11-271641641641641,000820
2015-11-191641641641642,000820
2015-11-181631631631632,000815
2015-11-171621621621625,000810
2015-11-1616916916916911,000845
2015-11-131661661661661,000830
2015-11-121651651651651,000825
2015-11-1116316516116514,000825
2015-11-1016316516316313,000815
2015-11-041631631631632,000815
2015-10-301651651631632,000815
2015-10-291641641641642,000820
2015-10-281651651631637,000815
2015-10-231661661661665,000830
2015-10-201701701661664,000830
2015-10-191701701701702,000850
2015-10-1517017017017010,000850
2015-10-131661661661664,000830
2015-10-0916516516516510,000825
2015-10-071701701701708,000850
2015-10-061701701701703,000850
2015-10-051711711711711,000855
2015-10-011711711711715,000855
2015-09-251711711711713,000855
2015-09-241711711711713,000855
2015-09-181701701701703,000850
2015-09-171701701701703,000850
2015-09-161701701701703,000850
2015-09-1517017017017011,000850
2015-09-141661661661661,000830
2015-09-101661661661668,000830
2015-09-091661661661666,000830
2015-09-081661661661663,000830
2015-09-041661661661661,000830
2015-09-0216516516516510,000825
2015-08-281681681681681,000840
2015-08-261681681681685,000840
2015-08-251701701681685,000840
2015-08-2416917016917011,000850
2015-08-211701701701705,000850
2015-08-2017017017017015,000850
2015-08-1917117117017013,000850
2015-08-1818018017017125,000855
2015-08-1718018018018011,000900
2015-08-141751751751751,000875
2015-08-111701701701706,000850
2015-08-031701701701704,000850
2015-07-3117017016817016,000850
2015-07-301701701701704,000850
2015-07-281681701681703,000850
2015-07-271701701691693,000845
2015-07-241701701701709,000850
2015-07-221701701701702,000850
2015-07-2117017017017045,000850
2015-07-171751751701702,000850
2015-07-161751751701702,000850
2015-07-1517517517017054,000850
2015-07-141701731701733,000865
2015-07-131711711711712,000855
2015-07-091691691651654,000825
2015-07-0816516916516911,000845
2015-07-061661661661661,000830
2015-07-021681681681682,000840
2015-07-0116816816816813,000840
2015-06-301681681681681,000840
2015-06-2917017016816820,000840
2015-06-251721721721725,000860
2015-06-241721721721722,000860
2015-06-231731731731732,000865
2015-06-2217317317317314,000865
2015-06-161751751731736,000865
2015-06-1518018017517512,000875
2015-06-1217517517517515,000875
2015-06-1116717116717121,000855
2015-06-0817017016716717,000835
2015-06-0517017017017012,000850
2015-06-041701701701705,000850
2015-06-0217317316916916,000845
2015-06-0117217317217332,000865
2015-05-291721721721722,000860
2015-05-2817017216917218,000860
2015-05-2617117116816818,000840
2015-05-2516717116717111,000855
2015-05-221701701701702,000850
2015-05-211701701701703,000850
2015-05-2017017016817013,000850
2015-05-191701701701703,000850
2015-05-181751751701707,000850
2015-05-1516917016917011,000850
2015-05-141641651641656,000825
2015-05-131651651651652,000825
2015-05-1216516516516517,000825
2015-05-111651651651656,000825
2015-05-081601601601605,000800
2015-05-011571571571571,000785
2015-04-241571571571571,000785
2015-04-231571601571602,000800
2015-04-221571591571594,000795
2015-04-211571571571575,000785
2015-04-161571571571574,000785
2015-04-1515915915915916,000795
2015-04-141551591551593,000795
2015-04-1315515515515519,000775
2015-04-091521521521522,000760
2015-04-081511511511512,000755
2015-04-071501551501516,000755
2015-04-0615015015015023,000750
2015-04-021551551551553,000775
2015-03-311561561551557,000775
2015-03-301561561561561,000780
2015-03-271611611611611,000805
2015-03-261621621621623,000810
2015-03-251621621621621,000810
2015-03-2416216316216310,000815
2015-03-201721721721722,000860
2015-03-1617317317317310,000865
2015-03-131661701661703,000850
2015-03-121651651641647,000820
2015-03-101651651651654,000825
2015-03-091661661621656,000825
2015-03-061701701671677,000835
2015-03-0516816816516514,000825
2015-03-0416617216616932,000845
2015-03-021641641611626,000810
2015-02-271641641641641,000820
2015-02-2516416416016010,000800
2015-02-2416416415916022,000800
2015-02-231601641601644,000820
2015-02-201651651651651,000825
2015-02-1916416416016019,000800
2015-02-171601601601604,000800
2015-02-1616616616016021,000800
2015-02-131631631631631,000815
2015-02-121611611611613,000805
2015-02-0916016116016110,000805
2015-02-061611611611611,000805
2015-02-051631631631631,000815
2015-02-041631631631631,000815
2015-02-021641641611614,000805
2015-01-281641641641641,000820
2015-01-2616216216116113,000805
2015-01-231621621611612,000805
2015-01-2216116116116110,000805
2015-01-211621631621633,000815
2015-01-161611681601686,000840
2015-01-1516816816416415,000820
2015-01-081641641641642,000820
2015-01-061651651651652,000825
2015-01-051651651651651,000825

分割・併合履歴 : [2018-09-26]1株→0.2株