5342 ジャニス工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 301 | 301 | 300 | 300 | 6,000 | 1,500 |
| 1984-12-26 | 305 | 305 | 300 | 300 | 4,000 | 1,500 |
| 1984-12-24 | 320 | 320 | 315 | 315 | 10,000 | 1,575 |
| 1984-12-22 | 315 | 320 | 311 | 320 | 18,000 | 1,600 |
| 1984-12-21 | 315 | 320 | 315 | 320 | 160,000 | 1,600 |
| 1984-12-20 | 311 | 320 | 311 | 320 | 13,000 | 1,600 |
| 1984-12-19 | 310 | 310 | 310 | 310 | 13,000 | 1,550 |
| 1984-12-18 | 306 | 311 | 306 | 310 | 6,000 | 1,550 |
| 1984-12-17 | 305 | 305 | 302 | 302 | 7,000 | 1,510 |
| 1984-12-15 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 1984-12-14 | 307 | 307 | 307 | 307 | 3,000 | 1,535 |
| 1984-12-13 | 302 | 302 | 302 | 302 | 5,000 | 1,510 |
| 1984-12-12 | 310 | 310 | 301 | 301 | 15,000 | 1,505 |
| 1984-12-11 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1984-12-10 | 320 | 320 | 315 | 315 | 11,000 | 1,575 |
| 1984-12-07 | 330 | 330 | 316 | 316 | 7,000 | 1,580 |
| 1984-12-06 | 332 | 339 | 332 | 335 | 29,000 | 1,675 |
| 1984-12-05 | 320 | 342 | 320 | 327 | 68,000 | 1,635 |
| 1984-12-04 | 316 | 316 | 316 | 316 | 15,000 | 1,580 |
| 1984-12-03 | 316 | 316 | 315 | 315 | 34,000 | 1,575 |
| 1984-12-01 | 310 | 315 | 310 | 315 | 4,000 | 1,575 |
| 1984-11-30 | 305 | 310 | 305 | 310 | 3,000 | 1,550 |
| 1984-11-29 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 1984-11-28 | 302 | 302 | 302 | 302 | 2,000 | 1,510 |
| 1984-11-21 | 305 | 305 | 300 | 300 | 5,000 | 1,500 |
| 1984-11-20 | 320 | 320 | 310 | 310 | 10,000 | 1,550 |
| 1984-11-19 | 320 | 320 | 320 | 320 | 10,000 | 1,600 |
| 1984-11-17 | 321 | 321 | 315 | 320 | 37,000 | 1,600 |
| 1984-11-16 | 307 | 330 | 307 | 328 | 85,000 | 1,640 |
| 1984-11-15 | 300 | 307 | 299 | 307 | 32,000 | 1,535 |
| 1984-11-14 | 300 | 305 | 299 | 299 | 88,000 | 1,495 |
| 1984-11-13 | 291 | 307 | 291 | 307 | 6,000 | 1,535 |
| 1984-11-12 | 295 | 296 | 295 | 296 | 4,000 | 1,480 |
| 1984-11-09 | 295 | 295 | 295 | 295 | 10,000 | 1,475 |
| 1984-11-08 | 298 | 299 | 294 | 295 | 8,000 | 1,475 |
| 1984-11-07 | 299 | 300 | 299 | 300 | 4,000 | 1,500 |
| 1984-11-06 | 297 | 300 | 297 | 299 | 20,000 | 1,495 |
| 1984-11-05 | 295 | 300 | 295 | 295 | 11,000 | 1,475 |
| 1984-11-02 | 287 | 290 | 287 | 290 | 10,000 | 1,450 |
| 1984-11-01 | 291 | 291 | 291 | 291 | 4,000 | 1,455 |
| 1984-10-31 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 1984-10-30 | 290 | 290 | 286 | 286 | 4,000 | 1,430 |
| 1984-10-29 | 290 | 290 | 285 | 285 | 5,000 | 1,425 |
| 1984-10-27 | 292 | 292 | 282 | 282 | 12,000 | 1,410 |
| 1984-10-26 | 296 | 296 | 290 | 290 | 6,000 | 1,450 |
| 1984-10-25 | 295 | 296 | 295 | 296 | 3,000 | 1,480 |
| 1984-10-24 | 290 | 295 | 290 | 295 | 15,000 | 1,475 |
| 1984-10-23 | 285 | 285 | 285 | 285 | 8,000 | 1,425 |
| 1984-10-22 | 290 | 291 | 285 | 285 | 19,000 | 1,425 |
| 1984-10-20 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1984-10-19 | 292 | 292 | 290 | 290 | 12,000 | 1,450 |
| 1984-10-18 | 291 | 295 | 291 | 291 | 10,000 | 1,455 |
| 1984-10-17 | 291 | 291 | 290 | 290 | 11,000 | 1,450 |
| 1984-10-16 | 292 | 292 | 291 | 291 | 13,000 | 1,455 |
| 1984-10-15 | 295 | 295 | 295 | 295 | 11,000 | 1,475 |
| 1984-10-12 | 300 | 300 | 295 | 295 | 10,000 | 1,475 |
| 1984-10-11 | 305 | 305 | 301 | 301 | 12,000 | 1,505 |
| 1984-10-09 | 315 | 315 | 306 | 307 | 19,000 | 1,535 |
| 1984-10-08 | 311 | 313 | 307 | 313 | 9,000 | 1,565 |
| 1984-10-06 | 313 | 313 | 310 | 310 | 11,000 | 1,550 |
| 1984-10-05 | 307 | 313 | 307 | 313 | 19,000 | 1,565 |
| 1984-10-04 | 314 | 314 | 310 | 310 | 12,000 | 1,550 |
| 1984-10-03 | 301 | 306 | 301 | 305 | 13,000 | 1,525 |
| 1984-10-02 | 330 | 330 | 305 | 305 | 56,000 | 1,525 |
| 1984-10-01 | 318 | 330 | 318 | 330 | 152,000 | 1,650 |
| 1984-09-29 | 320 | 320 | 315 | 315 | 48,000 | 1,575 |
| 1984-09-28 | 296 | 320 | 295 | 320 | 124,000 | 1,600 |
| 1984-09-27 | 300 | 300 | 296 | 299 | 18,000 | 1,495 |
| 1984-09-26 | 285 | 300 | 285 | 291 | 64,000 | 1,455 |
| 1984-09-25 | 280 | 285 | 280 | 285 | 64,000 | 1,425 |
| 1984-09-22 | 279 | 280 | 279 | 280 | 26,000 | 1,400 |
| 1984-09-21 | 280 | 280 | 279 | 279 | 19,000 | 1,395 |
| 1984-09-20 | 270 | 280 | 270 | 280 | 38,000 | 1,400 |
| 1984-09-19 | 270 | 270 | 261 | 270 | 10,000 | 1,350 |
| 1984-09-18 | 270 | 270 | 270 | 270 | 10,000 | 1,350 |
| 1984-09-17 | 270 | 270 | 270 | 270 | 11,000 | 1,350 |
| 1984-09-14 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 1984-09-12 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 1984-09-11 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1984-09-06 | 280 | 285 | 280 | 285 | 7,000 | 1,425 |
| 1984-09-05 | 285 | 288 | 280 | 280 | 7,000 | 1,400 |
| 1984-09-04 | 280 | 283 | 280 | 283 | 7,000 | 1,415 |
| 1984-08-31 | 268 | 269 | 268 | 269 | 12,000 | 1,345 |
| 1984-08-30 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 1984-08-28 | 255 | 258 | 255 | 258 | 2,000 | 1,290 |
| 1984-08-27 | 251 | 251 | 251 | 251 | 7,000 | 1,255 |
| 1984-08-25 | 258 | 258 | 255 | 255 | 6,000 | 1,275 |
| 1984-08-24 | 260 | 260 | 258 | 258 | 2,000 | 1,290 |
| 1984-08-22 | 258 | 258 | 258 | 258 | 3,000 | 1,290 |
| 1984-08-20 | 261 | 261 | 258 | 258 | 3,000 | 1,290 |
| 1984-08-17 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1984-08-16 | 260 | 260 | 249 | 260 | 5,000 | 1,300 |
| 1984-08-15 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1984-08-14 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 1984-08-13 | 265 | 265 | 265 | 265 | 6,000 | 1,325 |
| 1984-08-03 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1984-08-02 | 270 | 270 | 270 | 270 | 29,000 | 1,350 |
| 1984-08-01 | 286 | 286 | 286 | 286 | 40,000 | 1,430 |
| 1984-07-27 | 288 | 288 | 288 | 288 | 10,000 | 1,440 |
| 1984-07-26 | 290 | 290 | 289 | 289 | 6,000 | 1,445 |
| 1984-07-25 | 290 | 290 | 290 | 290 | 16,000 | 1,450 |
| 1984-07-24 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1984-07-23 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1984-07-21 | 295 | 295 | 295 | 295 | 6,000 | 1,475 |
| 1984-07-20 | 300 | 303 | 300 | 300 | 68,000 | 1,500 |
| 1984-07-19 | 285 | 300 | 285 | 300 | 23,000 | 1,500 |
| 1984-07-18 | 283 | 283 | 283 | 283 | 26,000 | 1,415 |
| 1984-07-17 | 278 | 278 | 278 | 278 | 6,000 | 1,390 |
| 1984-07-16 | 283 | 283 | 283 | 283 | 19,000 | 1,415 |
| 1984-07-13 | 285 | 285 | 283 | 283 | 13,000 | 1,415 |
| 1984-07-12 | 288 | 288 | 285 | 285 | 15,000 | 1,425 |
| 1984-07-11 | 275 | 283 | 275 | 283 | 17,000 | 1,415 |
| 1984-07-10 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1984-07-09 | 256 | 256 | 256 | 256 | 3,000 | 1,280 |
| 1984-07-06 | 255 | 255 | 254 | 254 | 10,000 | 1,270 |
| 1984-07-05 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 1984-07-04 | 254 | 254 | 254 | 254 | 4,000 | 1,270 |
| 1984-07-03 | 255 | 255 | 255 | 255 | 10,000 | 1,275 |
| 1984-07-02 | 254 | 254 | 251 | 251 | 2,000 | 1,255 |
| 1984-06-30 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1984-06-29 | 254 | 254 | 251 | 251 | 5,000 | 1,255 |
| 1984-06-27 | 254 | 254 | 254 | 254 | 14,000 | 1,270 |
| 1984-06-26 | 254 | 255 | 254 | 255 | 13,000 | 1,275 |
| 1984-06-25 | 260 | 260 | 255 | 255 | 4,000 | 1,275 |
| 1984-06-23 | 255 | 260 | 255 | 260 | 21,000 | 1,300 |
| 1984-06-22 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1984-06-21 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1984-06-19 | 260 | 270 | 260 | 270 | 6,000 | 1,350 |
| 1984-06-15 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1984-06-14 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 1984-06-13 | 270 | 270 | 265 | 265 | 4,000 | 1,325 |
| 1984-06-12 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1984-06-11 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1984-06-08 | 275 | 275 | 270 | 270 | 4,000 | 1,350 |
| 1984-06-06 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1984-06-05 | 287 | 287 | 275 | 275 | 18,000 | 1,375 |
| 1984-06-04 | 290 | 290 | 285 | 290 | 6,000 | 1,450 |
| 1984-06-02 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1984-06-01 | 280 | 283 | 280 | 283 | 19,000 | 1,415 |
| 1984-05-31 | 290 | 290 | 285 | 285 | 8,000 | 1,425 |
| 1984-05-30 | 294 | 294 | 293 | 293 | 3,000 | 1,465 |
| 1984-05-29 | 290 | 290 | 289 | 290 | 10,000 | 1,450 |
| 1984-05-28 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 1984-05-26 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1984-05-25 | 281 | 281 | 281 | 281 | 10,000 | 1,405 |
| 1984-05-24 | 281 | 281 | 281 | 281 | 21,000 | 1,405 |
| 1984-05-23 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1984-05-22 | 281 | 295 | 281 | 290 | 15,000 | 1,450 |
| 1984-05-21 | 290 | 290 | 286 | 286 | 3,000 | 1,430 |
| 1984-05-19 | 280 | 285 | 280 | 285 | 2,000 | 1,425 |
| 1984-05-18 | 290 | 290 | 280 | 280 | 15,000 | 1,400 |
| 1984-05-17 | 299 | 300 | 290 | 290 | 21,000 | 1,450 |
| 1984-05-16 | 290 | 300 | 290 | 300 | 58,000 | 1,500 |
| 1984-05-15 | 280 | 289 | 279 | 289 | 20,000 | 1,445 |
| 1984-05-14 | 296 | 296 | 275 | 275 | 33,000 | 1,375 |
| 1984-05-11 | 276 | 325 | 275 | 311 | 159,000 | 1,555 |
| 1984-05-10 | 272 | 280 | 272 | 276 | 93,000 | 1,380 |
| 1984-05-09 | 271 | 280 | 270 | 277 | 58,000 | 1,385 |
| 1984-05-08 | 269 | 270 | 262 | 270 | 96,000 | 1,350 |
| 1984-05-07 | 255 | 269 | 253 | 269 | 40,000 | 1,345 |
| 1984-05-04 | 250 | 255 | 248 | 255 | 61,000 | 1,275 |
| 1984-05-02 | 240 | 248 | 237 | 248 | 56,000 | 1,240 |
| 1984-05-01 | 240 | 240 | 240 | 240 | 11,000 | 1,200 |
| 1984-04-28 | 238 | 240 | 238 | 240 | 18,000 | 1,200 |
| 1984-04-27 | 236 | 238 | 236 | 238 | 17,000 | 1,190 |
| 1984-04-26 | 231 | 238 | 230 | 238 | 21,000 | 1,190 |
| 1984-04-25 | 235 | 238 | 230 | 230 | 68,000 | 1,150 |
| 1984-04-24 | 240 | 240 | 235 | 238 | 28,000 | 1,190 |
| 1984-04-23 | 228 | 240 | 228 | 240 | 15,000 | 1,200 |
| 1984-04-21 | 221 | 228 | 221 | 228 | 4,000 | 1,140 |
| 1984-04-20 | 220 | 221 | 216 | 216 | 7,000 | 1,080 |
| 1984-04-19 | 220 | 221 | 219 | 221 | 10,000 | 1,105 |
| 1984-04-18 | 218 | 220 | 218 | 220 | 11,000 | 1,100 |
| 1984-04-17 | 216 | 216 | 216 | 216 | 3,000 | 1,080 |
| 1984-04-16 | 210 | 215 | 210 | 215 | 22,000 | 1,075 |
| 1984-04-12 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 1984-04-07 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 1984-04-06 | 210 | 210 | 195 | 195 | 7,000 | 975 |
| 1984-04-05 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1984-04-04 | 205 | 205 | 205 | 205 | 9,000 | 1,025 |
| 1984-04-03 | 205 | 207 | 205 | 207 | 6,000 | 1,035 |
| 1984-04-02 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 1984-03-30 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1984-03-29 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 1984-03-28 | 215 | 215 | 200 | 200 | 18,000 | 1,000 |
| 1984-03-22 | 206 | 206 | 205 | 205 | 3,000 | 1,025 |
| 1984-03-21 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
| 1984-03-17 | 214 | 214 | 214 | 214 | 3,000 | 1,070 |
| 1984-03-15 | 210 | 214 | 210 | 214 | 4,000 | 1,070 |
| 1984-03-14 | 210 | 210 | 203 | 203 | 8,000 | 1,015 |
| 1984-03-13 | 203 | 203 | 196 | 202 | 26,000 | 1,010 |
| 1984-03-12 | 200 | 203 | 200 | 202 | 11,000 | 1,010 |
| 1984-03-09 | 205 | 205 | 202 | 202 | 2,000 | 1,010 |
| 1984-03-08 | 210 | 210 | 200 | 200 | 2,000 | 1,000 |
| 1984-03-06 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1984-03-05 | 203 | 210 | 203 | 210 | 4,000 | 1,050 |
| 1984-03-03 | 203 | 203 | 201 | 201 | 2,000 | 1,005 |
| 1984-03-02 | 210 | 210 | 203 | 203 | 4,000 | 1,015 |
| 1984-02-28 | 202 | 202 | 201 | 201 | 4,000 | 1,005 |
| 1984-02-25 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 1984-02-24 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1984-02-22 | 210 | 210 | 201 | 201 | 7,000 | 1,005 |
| 1984-02-21 | 201 | 201 | 201 | 201 | 5,000 | 1,005 |
| 1984-02-20 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1984-02-18 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 1984-02-17 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 1984-02-16 | 219 | 219 | 210 | 210 | 4,000 | 1,050 |
| 1984-02-09 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 1984-02-07 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1984-02-06 | 220 | 220 | 220 | 220 | 15,000 | 1,100 |
| 1984-02-04 | 221 | 221 | 220 | 220 | 12,000 | 1,100 |
| 1984-02-02 | 225 | 225 | 225 | 225 | 8,000 | 1,125 |
| 1984-02-01 | 220 | 225 | 220 | 225 | 3,000 | 1,125 |
| 1984-01-31 | 222 | 225 | 222 | 225 | 4,000 | 1,125 |
| 1984-01-30 | 222 | 222 | 222 | 222 | 6,000 | 1,110 |
| 1984-01-28 | 220 | 222 | 220 | 222 | 15,000 | 1,110 |
| 1984-01-27 | 214 | 220 | 214 | 220 | 17,000 | 1,100 |
| 1984-01-26 | 207 | 210 | 207 | 210 | 2,000 | 1,050 |
| 1984-01-25 | 205 | 205 | 201 | 205 | 11,000 | 1,025 |
| 1984-01-24 | 208 | 208 | 205 | 205 | 6,000 | 1,025 |
| 1984-01-23 | 214 | 214 | 211 | 211 | 8,000 | 1,055 |
| 1984-01-21 | 211 | 214 | 211 | 214 | 2,000 | 1,070 |
| 1984-01-20 | 206 | 211 | 206 | 211 | 2,000 | 1,055 |
| 1984-01-19 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 1984-01-18 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 1984-01-17 | 214 | 214 | 214 | 214 | 2,000 | 1,070 |
| 1984-01-13 | 210 | 215 | 210 | 215 | 3,000 | 1,075 |
| 1984-01-12 | 202 | 215 | 200 | 215 | 24,000 | 1,075 |
| 1984-01-11 | 215 | 215 | 200 | 200 | 11,000 | 1,000 |
| 1984-01-10 | 218 | 218 | 218 | 218 | 2,000 | 1,090 |
| 1984-01-07 | 218 | 220 | 218 | 220 | 2,000 | 1,100 |
| 1984-01-06 | 216 | 216 | 215 | 215 | 4,000 | 1,075 |
| 1984-01-05 | 215 | 215 | 215 | 215 | 6,000 | 1,075 |
| 1984-01-04 | 215 | 215 | 215 | 215 | 5,000 | 1,075 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
