5342 ジャニス工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1983-12-27 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1983-12-26 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1983-12-24 | 210 | 210 | 205 | 205 | 8,000 | 1,025 |
| 1983-12-23 | 215 | 215 | 210 | 210 | 8,000 | 1,050 |
| 1983-12-22 | 208 | 220 | 208 | 220 | 10,000 | 1,100 |
| 1983-12-21 | 220 | 220 | 200 | 200 | 8,000 | 1,000 |
| 1983-12-20 | 230 | 230 | 230 | 230 | 7,000 | 1,150 |
| 1983-12-19 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1983-12-16 | 225 | 226 | 220 | 225 | 13,000 | 1,125 |
| 1983-12-15 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1983-12-14 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1983-12-12 | 236 | 236 | 230 | 230 | 9,000 | 1,150 |
| 1983-12-09 | 245 | 245 | 231 | 236 | 10,000 | 1,180 |
| 1983-12-08 | 226 | 250 | 225 | 250 | 21,000 | 1,250 |
| 1983-12-07 | 230 | 230 | 225 | 225 | 20,000 | 1,125 |
| 1983-12-06 | 229 | 229 | 224 | 228 | 10,000 | 1,140 |
| 1983-12-05 | 246 | 246 | 230 | 230 | 21,000 | 1,150 |
| 1983-12-03 | 267 | 267 | 250 | 250 | 20,000 | 1,250 |
| 1983-12-02 | 229 | 269 | 229 | 269 | 110,000 | 1,345 |
| 1983-12-01 | 227 | 229 | 225 | 228 | 38,000 | 1,140 |
| 1983-11-30 | 215 | 218 | 215 | 218 | 3,000 | 1,090 |
| 1983-11-29 | 216 | 216 | 215 | 216 | 6,000 | 1,080 |
| 1983-11-25 | 225 | 225 | 215 | 215 | 2,000 | 1,075 |
| 1983-11-24 | 215 | 215 | 215 | 215 | 10,000 | 1,075 |
| 1983-11-22 | 210 | 215 | 210 | 215 | 3,000 | 1,075 |
| 1983-11-21 | 209 | 220 | 209 | 210 | 7,000 | 1,050 |
| 1983-11-19 | 210 | 210 | 200 | 200 | 15,000 | 1,000 |
| 1983-11-18 | 206 | 210 | 206 | 210 | 14,000 | 1,050 |
| 1983-11-17 | 240 | 240 | 230 | 230 | 26,000 | 1,150 |
| 1983-11-16 | 240 | 240 | 231 | 240 | 28,000 | 1,200 |
| 1983-11-15 | 210 | 245 | 210 | 241 | 96,000 | 1,205 |
| 1983-11-14 | 205 | 205 | 200 | 200 | 22,000 | 1,000 |
| 1983-11-11 | 199 | 210 | 195 | 195 | 24,000 | 975 |
| 1983-11-10 | 183 | 200 | 183 | 200 | 10,000 | 1,000 |
| 1983-11-09 | 182 | 182 | 175 | 175 | 5,000 | 875 |
| 1983-11-08 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 1983-11-04 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 1983-11-02 | 180 | 184 | 180 | 184 | 9,000 | 920 |
| 1983-11-01 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1983-10-27 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 1983-10-24 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 1983-10-22 | 198 | 198 | 197 | 197 | 2,000 | 985 |
| 1983-10-21 | 195 | 200 | 195 | 200 | 38,000 | 1,000 |
| 1983-10-20 | 186 | 199 | 186 | 199 | 23,000 | 995 |
| 1983-10-19 | 180 | 184 | 180 | 184 | 19,000 | 920 |
| 1983-10-18 | 179 | 179 | 179 | 179 | 6,000 | 895 |
| 1983-10-17 | 163 | 163 | 163 | 163 | 5,000 | 815 |
| 1983-10-14 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1983-10-13 | 160 | 163 | 160 | 163 | 5,000 | 815 |
| 1983-10-12 | 160 | 160 | 160 | 160 | 8,000 | 800 |
| 1983-10-11 | 163 | 163 | 163 | 163 | 8,000 | 815 |
| 1983-10-07 | 164 | 164 | 164 | 164 | 4,000 | 820 |
| 1983-10-06 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1983-09-30 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 1983-09-29 | 156 | 160 | 156 | 160 | 4,000 | 800 |
| 1983-09-28 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 1983-09-26 | 160 | 160 | 150 | 150 | 5,000 | 750 |
| 1983-09-24 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 1983-09-22 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 1983-09-21 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 1983-09-19 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 1983-09-16 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1983-09-14 | 155 | 160 | 155 | 160 | 4,000 | 800 |
| 1983-09-13 | 160 | 160 | 160 | 160 | 9,000 | 800 |
| 1983-09-12 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 1983-09-09 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1983-09-08 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 1983-09-07 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 1983-08-30 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1983-08-29 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1983-08-26 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 1983-08-25 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 1983-08-23 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1983-08-22 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1983-08-18 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1983-08-12 | 150 | 150 | 146 | 146 | 4,000 | 730 |
| 1983-08-11 | 150 | 150 | 150 | 150 | 9,000 | 750 |
| 1983-08-09 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1983-08-08 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 1983-08-06 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1983-08-05 | 147 | 147 | 145 | 145 | 6,000 | 725 |
| 1983-08-04 | 145 | 145 | 145 | 145 | 12,000 | 725 |
| 1983-08-03 | 145 | 145 | 143 | 143 | 3,000 | 715 |
| 1983-08-02 | 145 | 145 | 145 | 145 | 11,000 | 725 |
| 1983-07-30 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1983-07-29 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1983-07-28 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 1983-07-27 | 145 | 145 | 145 | 145 | 7,000 | 725 |
| 1983-07-26 | 145 | 145 | 145 | 145 | 14,000 | 725 |
| 1983-07-25 | 146 | 146 | 145 | 145 | 13,000 | 725 |
| 1983-07-22 | 141 | 141 | 141 | 141 | 3,000 | 705 |
| 1983-07-21 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1983-07-15 | 140 | 150 | 140 | 150 | 5,000 | 750 |
| 1983-07-08 | 143 | 143 | 143 | 143 | 4,000 | 715 |
| 1983-07-05 | 141 | 141 | 140 | 140 | 4,000 | 700 |
| 1983-07-02 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1983-06-30 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 1983-06-29 | 149 | 150 | 149 | 150 | 2,000 | 750 |
| 1983-06-27 | 140 | 140 | 140 | 140 | 7,000 | 700 |
| 1983-06-23 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1983-06-21 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 1983-06-17 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1983-06-15 | 155 | 155 | 150 | 150 | 24,000 | 750 |
| 1983-06-09 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 1983-06-07 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 1983-06-03 | 158 | 158 | 150 | 150 | 3,000 | 750 |
| 1983-06-02 | 158 | 158 | 155 | 158 | 5,000 | 790 |
| 1983-06-01 | 152 | 155 | 152 | 155 | 5,000 | 775 |
| 1983-05-31 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1983-05-28 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1983-05-27 | 151 | 151 | 150 | 150 | 6,000 | 750 |
| 1983-05-26 | 150 | 150 | 150 | 150 | 7,000 | 750 |
| 1983-05-24 | 150 | 151 | 150 | 150 | 9,000 | 750 |
| 1983-05-23 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 1983-05-20 | 147 | 150 | 147 | 150 | 5,000 | 750 |
| 1983-05-19 | 150 | 150 | 150 | 150 | 7,000 | 750 |
| 1983-05-18 | 141 | 141 | 140 | 141 | 13,000 | 705 |
| 1983-05-17 | 140 | 140 | 140 | 140 | 8,000 | 700 |
| 1983-05-16 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 1983-05-14 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 1983-05-12 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 1983-05-10 | 125 | 125 | 125 | 125 | 5,000 | 625 |
| 1983-04-25 | 120 | 120 | 118 | 118 | 7,000 | 590 |
| 1983-04-23 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 1983-04-22 | 121 | 121 | 121 | 121 | 4,000 | 605 |
| 1983-04-21 | 118 | 118 | 115 | 115 | 6,000 | 575 |
| 1983-04-19 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 1983-04-18 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1983-04-14 | 120 | 120 | 120 | 120 | 5,000 | 600 |
| 1983-04-08 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 1983-04-07 | 125 | 125 | 115 | 115 | 3,000 | 575 |
| 1983-04-06 | 125 | 125 | 120 | 125 | 16,000 | 625 |
| 1983-04-05 | 130 | 130 | 128 | 128 | 7,000 | 640 |
| 1983-03-25 | 148 | 148 | 148 | 148 | 5,000 | 740 |
| 1983-03-24 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 1983-03-23 | 148 | 148 | 148 | 148 | 5,000 | 740 |
| 1983-03-18 | 138 | 150 | 138 | 150 | 2,000 | 750 |
| 1983-03-17 | 133 | 135 | 133 | 135 | 12,000 | 675 |
| 1983-03-10 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 1983-02-24 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 1983-02-18 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 1983-02-09 | 118 | 118 | 118 | 118 | 5,000 | 590 |
| 1983-02-07 | 115 | 118 | 115 | 118 | 2,000 | 590 |
| 1983-01-14 | 115 | 115 | 115 | 115 | 6,000 | 575 |
| 1983-01-13 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 1983-01-12 | 115 | 115 | 115 | 115 | 13,000 | 575 |
| 1983-01-11 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 1983-01-08 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 1983-01-06 | 113 | 113 | 113 | 113 | 1,000 | 565 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
