5342 ジャニス工業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1986-12-25 | 335 | 335 | 335 | 335 | 4,000 | 1,675 |
| 1986-12-24 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 1986-12-23 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 1986-12-18 | 335 | 335 | 330 | 330 | 4,000 | 1,650 |
| 1986-12-17 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 1986-12-16 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 1986-12-15 | 345 | 345 | 340 | 345 | 13,000 | 1,725 |
| 1986-12-08 | 345 | 350 | 345 | 350 | 7,000 | 1,750 |
| 1986-12-05 | 339 | 340 | 339 | 340 | 5,000 | 1,700 |
| 1986-12-04 | 340 | 340 | 330 | 330 | 2,000 | 1,650 |
| 1986-12-03 | 340 | 350 | 340 | 350 | 5,000 | 1,750 |
| 1986-12-02 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1986-11-29 | 340 | 355 | 340 | 355 | 14,000 | 1,775 |
| 1986-11-28 | 335 | 345 | 335 | 345 | 8,000 | 1,725 |
| 1986-11-27 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1986-11-26 | 348 | 348 | 345 | 345 | 4,000 | 1,725 |
| 1986-11-25 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 1986-11-22 | 344 | 350 | 344 | 350 | 4,000 | 1,750 |
| 1986-11-21 | 330 | 350 | 330 | 345 | 13,000 | 1,725 |
| 1986-11-19 | 329 | 329 | 329 | 329 | 21,000 | 1,645 |
| 1986-11-17 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1986-11-14 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1986-11-13 | 345 | 345 | 340 | 340 | 2,000 | 1,700 |
| 1986-11-12 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 1986-11-11 | 340 | 340 | 338 | 340 | 6,000 | 1,700 |
| 1986-11-10 | 344 | 350 | 344 | 345 | 3,000 | 1,725 |
| 1986-11-07 | 340 | 345 | 338 | 345 | 10,000 | 1,725 |
| 1986-11-06 | 339 | 339 | 338 | 338 | 2,000 | 1,690 |
| 1986-11-05 | 335 | 340 | 335 | 335 | 11,000 | 1,675 |
| 1986-11-01 | 335 | 335 | 325 | 330 | 10,000 | 1,650 |
| 1986-10-31 | 335 | 335 | 330 | 330 | 5,000 | 1,650 |
| 1986-10-30 | 330 | 345 | 330 | 340 | 13,000 | 1,700 |
| 1986-10-29 | 318 | 335 | 318 | 335 | 20,000 | 1,675 |
| 1986-10-28 | 300 | 320 | 300 | 318 | 19,000 | 1,590 |
| 1986-10-27 | 300 | 300 | 300 | 300 | 10,000 | 1,500 |
| 1986-10-25 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1986-10-24 | 295 | 295 | 295 | 295 | 4,000 | 1,475 |
| 1986-10-23 | 294 | 299 | 294 | 299 | 6,000 | 1,495 |
| 1986-10-22 | 299 | 299 | 299 | 299 | 15,000 | 1,495 |
| 1986-10-21 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1986-10-17 | 299 | 300 | 299 | 299 | 3,000 | 1,495 |
| 1986-10-16 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1986-10-15 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1986-10-14 | 300 | 300 | 295 | 295 | 4,000 | 1,475 |
| 1986-10-09 | 290 | 295 | 290 | 295 | 5,000 | 1,475 |
| 1986-10-07 | 290 | 290 | 280 | 280 | 6,000 | 1,400 |
| 1986-10-06 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1986-10-04 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 1986-10-03 | 295 | 300 | 295 | 300 | 4,000 | 1,500 |
| 1986-10-02 | 300 | 300 | 295 | 295 | 3,000 | 1,475 |
| 1986-10-01 | 290 | 300 | 290 | 300 | 4,000 | 1,500 |
| 1986-09-29 | 300 | 304 | 300 | 304 | 2,000 | 1,520 |
| 1986-09-26 | 305 | 310 | 305 | 310 | 6,000 | 1,550 |
| 1986-09-25 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1986-09-22 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1986-09-19 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1986-09-18 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1986-09-17 | 300 | 300 | 295 | 300 | 5,000 | 1,500 |
| 1986-09-16 | 290 | 300 | 290 | 300 | 4,000 | 1,500 |
| 1986-09-12 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1986-09-11 | 305 | 305 | 300 | 300 | 7,000 | 1,500 |
| 1986-09-10 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1986-09-09 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1986-09-08 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 1986-09-06 | 306 | 310 | 306 | 310 | 16,000 | 1,550 |
| 1986-09-05 | 300 | 305 | 300 | 305 | 4,000 | 1,525 |
| 1986-09-04 | 305 | 305 | 300 | 300 | 3,000 | 1,500 |
| 1986-09-03 | 300 | 310 | 300 | 310 | 6,000 | 1,550 |
| 1986-09-02 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1986-09-01 | 310 | 310 | 310 | 310 | 14,000 | 1,550 |
| 1986-08-30 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1986-08-27 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1986-08-26 | 304 | 310 | 304 | 310 | 6,000 | 1,550 |
| 1986-08-23 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1986-08-22 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 1986-08-19 | 334 | 335 | 334 | 335 | 2,000 | 1,675 |
| 1986-08-18 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1986-08-14 | 321 | 330 | 320 | 320 | 7,000 | 1,600 |
| 1986-08-13 | 334 | 334 | 330 | 330 | 7,000 | 1,650 |
| 1986-08-12 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 1986-08-08 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1986-08-07 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 1986-08-06 | 345 | 345 | 335 | 335 | 2,000 | 1,675 |
| 1986-08-05 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1986-08-04 | 334 | 348 | 334 | 348 | 5,000 | 1,740 |
| 1986-08-02 | 346 | 346 | 334 | 334 | 5,000 | 1,670 |
| 1986-08-01 | 350 | 350 | 345 | 345 | 3,000 | 1,725 |
| 1986-07-30 | 345 | 345 | 345 | 345 | 11,000 | 1,725 |
| 1986-07-29 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 1986-07-26 | 344 | 344 | 344 | 344 | 5,000 | 1,720 |
| 1986-07-25 | 354 | 354 | 341 | 341 | 5,000 | 1,705 |
| 1986-07-24 | 354 | 354 | 340 | 340 | 10,000 | 1,700 |
| 1986-07-23 | 354 | 354 | 354 | 354 | 4,000 | 1,770 |
| 1986-07-22 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 1986-07-19 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1986-07-18 | 350 | 355 | 350 | 350 | 10,000 | 1,750 |
| 1986-07-17 | 355 | 355 | 351 | 352 | 4,000 | 1,760 |
| 1986-07-16 | 360 | 360 | 353 | 353 | 18,000 | 1,765 |
| 1986-07-15 | 362 | 365 | 361 | 365 | 11,000 | 1,825 |
| 1986-07-14 | 361 | 361 | 361 | 361 | 5,000 | 1,805 |
| 1986-07-11 | 360 | 361 | 360 | 361 | 5,000 | 1,805 |
| 1986-07-10 | 370 | 370 | 369 | 369 | 14,000 | 1,845 |
| 1986-07-09 | 370 | 371 | 370 | 370 | 25,000 | 1,850 |
| 1986-07-08 | 365 | 370 | 365 | 368 | 20,000 | 1,840 |
| 1986-07-07 | 367 | 370 | 367 | 368 | 11,000 | 1,840 |
| 1986-07-05 | 370 | 370 | 365 | 365 | 4,000 | 1,825 |
| 1986-07-04 | 360 | 360 | 352 | 355 | 5,000 | 1,775 |
| 1986-07-03 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 1986-07-02 | 361 | 361 | 360 | 360 | 9,000 | 1,800 |
| 1986-07-01 | 365 | 365 | 360 | 360 | 14,000 | 1,800 |
| 1986-06-30 | 370 | 370 | 370 | 370 | 7,000 | 1,850 |
| 1986-06-28 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 1986-06-27 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1986-06-26 | 371 | 380 | 371 | 380 | 13,000 | 1,900 |
| 1986-06-25 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1986-06-24 | 366 | 366 | 366 | 366 | 2,000 | 1,830 |
| 1986-06-23 | 380 | 380 | 371 | 371 | 16,000 | 1,855 |
| 1986-06-21 | 360 | 380 | 360 | 380 | 21,000 | 1,900 |
| 1986-06-20 | 345 | 360 | 345 | 360 | 11,000 | 1,800 |
| 1986-06-19 | 352 | 352 | 338 | 345 | 11,000 | 1,725 |
| 1986-06-18 | 347 | 347 | 347 | 347 | 5,000 | 1,735 |
| 1986-06-17 | 345 | 345 | 340 | 340 | 12,000 | 1,700 |
| 1986-06-16 | 345 | 345 | 340 | 345 | 10,000 | 1,725 |
| 1986-06-13 | 345 | 350 | 345 | 350 | 15,000 | 1,750 |
| 1986-06-12 | 350 | 350 | 350 | 350 | 8,000 | 1,750 |
| 1986-06-11 | 350 | 350 | 345 | 345 | 8,000 | 1,725 |
| 1986-06-10 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1986-06-09 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1986-06-07 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1986-06-06 | 350 | 365 | 350 | 365 | 12,000 | 1,825 |
| 1986-06-05 | 336 | 338 | 336 | 338 | 10,000 | 1,690 |
| 1986-06-04 | 335 | 339 | 334 | 338 | 16,000 | 1,690 |
| 1986-06-03 | 334 | 335 | 333 | 335 | 4,000 | 1,675 |
| 1986-06-02 | 335 | 335 | 331 | 331 | 7,000 | 1,655 |
| 1986-05-31 | 346 | 346 | 340 | 340 | 5,000 | 1,700 |
| 1986-05-30 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 1986-05-29 | 355 | 355 | 354 | 354 | 6,000 | 1,770 |
| 1986-05-28 | 345 | 350 | 345 | 350 | 9,000 | 1,750 |
| 1986-05-27 | 350 | 355 | 350 | 355 | 18,000 | 1,775 |
| 1986-05-26 | 360 | 360 | 354 | 358 | 29,000 | 1,790 |
| 1986-05-24 | 360 | 360 | 360 | 360 | 7,000 | 1,800 |
| 1986-05-23 | 355 | 360 | 354 | 360 | 14,000 | 1,800 |
| 1986-05-22 | 355 | 356 | 354 | 355 | 11,000 | 1,775 |
| 1986-05-21 | 359 | 359 | 355 | 355 | 6,000 | 1,775 |
| 1986-05-20 | 350 | 359 | 350 | 359 | 5,000 | 1,795 |
| 1986-05-19 | 360 | 360 | 350 | 360 | 6,000 | 1,800 |
| 1986-05-17 | 365 | 365 | 360 | 360 | 6,000 | 1,800 |
| 1986-05-16 | 374 | 374 | 365 | 365 | 61,000 | 1,825 |
| 1986-05-15 | 360 | 369 | 353 | 365 | 34,000 | 1,825 |
| 1986-05-14 | 365 | 369 | 360 | 360 | 23,000 | 1,800 |
| 1986-05-13 | 380 | 380 | 360 | 360 | 32,000 | 1,800 |
| 1986-05-12 | 365 | 380 | 365 | 379 | 63,000 | 1,895 |
| 1986-05-09 | 354 | 361 | 350 | 361 | 25,000 | 1,805 |
| 1986-05-08 | 360 | 360 | 345 | 349 | 14,000 | 1,745 |
| 1986-05-07 | 365 | 365 | 360 | 360 | 21,000 | 1,800 |
| 1986-05-06 | 359 | 383 | 359 | 365 | 51,000 | 1,825 |
| 1986-05-02 | 334 | 375 | 331 | 365 | 127,000 | 1,825 |
| 1986-05-01 | 340 | 340 | 333 | 333 | 40,000 | 1,665 |
| 1986-04-30 | 322 | 340 | 321 | 338 | 38,000 | 1,690 |
| 1986-04-28 | 327 | 329 | 321 | 322 | 13,000 | 1,610 |
| 1986-04-26 | 329 | 329 | 320 | 329 | 13,000 | 1,645 |
| 1986-04-25 | 339 | 340 | 330 | 330 | 34,000 | 1,650 |
| 1986-04-24 | 325 | 340 | 320 | 339 | 98,000 | 1,695 |
| 1986-04-23 | 310 | 319 | 305 | 319 | 31,000 | 1,595 |
| 1986-04-22 | 300 | 315 | 300 | 315 | 12,000 | 1,575 |
| 1986-04-21 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1986-04-19 | 300 | 300 | 300 | 300 | 11,000 | 1,500 |
| 1986-04-18 | 300 | 300 | 299 | 300 | 22,000 | 1,500 |
| 1986-04-17 | 300 | 305 | 298 | 300 | 32,000 | 1,500 |
| 1986-04-16 | 295 | 300 | 295 | 300 | 11,000 | 1,500 |
| 1986-04-15 | 297 | 297 | 291 | 291 | 3,000 | 1,455 |
| 1986-04-14 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1986-04-11 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1986-04-10 | 289 | 289 | 287 | 287 | 5,000 | 1,435 |
| 1986-04-09 | 292 | 292 | 287 | 287 | 3,000 | 1,435 |
| 1986-04-08 | 295 | 295 | 292 | 292 | 2,000 | 1,460 |
| 1986-04-07 | 297 | 297 | 292 | 292 | 2,000 | 1,460 |
| 1986-04-02 | 298 | 298 | 297 | 298 | 8,000 | 1,490 |
| 1986-04-01 | 299 | 300 | 298 | 298 | 16,000 | 1,490 |
| 1986-03-31 | 298 | 298 | 298 | 298 | 8,000 | 1,490 |
| 1986-03-29 | 298 | 299 | 298 | 298 | 8,000 | 1,490 |
| 1986-03-28 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 1986-03-27 | 295 | 299 | 295 | 299 | 5,000 | 1,495 |
| 1986-03-22 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1986-03-20 | 295 | 296 | 291 | 295 | 14,000 | 1,475 |
| 1986-03-19 | 288 | 290 | 288 | 290 | 2,000 | 1,450 |
| 1986-03-18 | 299 | 299 | 285 | 285 | 5,000 | 1,425 |
| 1986-03-17 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1986-03-15 | 290 | 300 | 290 | 300 | 2,000 | 1,500 |
| 1986-03-14 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1986-03-13 | 286 | 300 | 286 | 300 | 9,000 | 1,500 |
| 1986-03-12 | 284 | 286 | 284 | 286 | 11,000 | 1,430 |
| 1986-03-11 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 1986-03-10 | 281 | 285 | 281 | 283 | 10,000 | 1,415 |
| 1986-03-07 | 281 | 281 | 280 | 280 | 15,000 | 1,400 |
| 1986-03-05 | 283 | 283 | 282 | 282 | 3,000 | 1,410 |
| 1986-03-04 | 281 | 283 | 281 | 283 | 3,000 | 1,415 |
| 1986-03-03 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 1986-03-01 | 281 | 281 | 281 | 281 | 5,000 | 1,405 |
| 1986-02-28 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 1986-02-27 | 285 | 285 | 285 | 285 | 6,000 | 1,425 |
| 1986-02-26 | 285 | 285 | 281 | 285 | 25,000 | 1,425 |
| 1986-02-25 | 280 | 283 | 280 | 280 | 11,000 | 1,400 |
| 1986-02-24 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 1986-02-20 | 285 | 285 | 283 | 283 | 5,000 | 1,415 |
| 1986-02-19 | 280 | 285 | 280 | 285 | 14,000 | 1,425 |
| 1986-02-18 | 279 | 280 | 279 | 280 | 3,000 | 1,400 |
| 1986-02-17 | 280 | 280 | 279 | 279 | 4,000 | 1,395 |
| 1986-02-15 | 280 | 280 | 278 | 278 | 24,000 | 1,390 |
| 1986-02-14 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1986-02-10 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1986-02-07 | 270 | 273 | 270 | 273 | 8,000 | 1,365 |
| 1986-02-06 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 1986-02-04 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 1986-02-03 | 270 | 280 | 270 | 280 | 11,000 | 1,400 |
| 1986-01-31 | 270 | 270 | 270 | 270 | 22,000 | 1,350 |
| 1986-01-30 | 270 | 270 | 270 | 270 | 21,000 | 1,350 |
| 1986-01-29 | 270 | 270 | 270 | 270 | 8,000 | 1,350 |
| 1986-01-28 | 272 | 272 | 270 | 270 | 22,000 | 1,350 |
| 1986-01-27 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 1986-01-24 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 1986-01-23 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 1986-01-20 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 1986-01-18 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 1986-01-16 | 275 | 275 | 270 | 270 | 5,000 | 1,350 |
| 1986-01-13 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1986-01-09 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
