5342 ジャニス工業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 1987-12-25 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 1987-12-24 | 526 | 530 | 525 | 525 | 8,000 | 2,625 |
| 1987-12-23 | 535 | 535 | 521 | 521 | 5,000 | 2,605 |
| 1987-12-22 | 545 | 550 | 540 | 540 | 6,000 | 2,700 |
| 1987-12-21 | 550 | 550 | 550 | 550 | 6,000 | 2,750 |
| 1987-12-18 | 540 | 540 | 540 | 540 | 5,000 | 2,700 |
| 1987-12-17 | 549 | 549 | 540 | 540 | 6,000 | 2,700 |
| 1987-12-16 | 542 | 550 | 540 | 550 | 10,000 | 2,750 |
| 1987-12-15 | 550 | 550 | 535 | 535 | 7,000 | 2,675 |
| 1987-12-14 | 551 | 551 | 545 | 550 | 8,000 | 2,750 |
| 1987-12-11 | 539 | 540 | 535 | 535 | 6,000 | 2,675 |
| 1987-12-10 | 531 | 540 | 530 | 540 | 11,000 | 2,700 |
| 1987-12-09 | 529 | 530 | 520 | 520 | 7,000 | 2,600 |
| 1987-12-08 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 1987-12-07 | 529 | 529 | 520 | 520 | 6,000 | 2,600 |
| 1987-12-05 | 530 | 535 | 530 | 535 | 3,000 | 2,675 |
| 1987-12-04 | 536 | 536 | 535 | 535 | 11,000 | 2,675 |
| 1987-12-03 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 1987-12-02 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 1987-12-01 | 535 | 535 | 530 | 530 | 4,000 | 2,650 |
| 1987-11-30 | 550 | 550 | 550 | 550 | 13,000 | 2,750 |
| 1987-11-28 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 1987-11-27 | 550 | 550 | 550 | 550 | 6,000 | 2,750 |
| 1987-11-26 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1987-11-20 | 542 | 542 | 540 | 540 | 2,000 | 2,700 |
| 1987-11-19 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1987-11-18 | 550 | 565 | 550 | 565 | 25,000 | 2,825 |
| 1987-11-17 | 560 | 560 | 545 | 545 | 6,000 | 2,725 |
| 1987-11-16 | 550 | 555 | 550 | 555 | 17,000 | 2,775 |
| 1987-11-13 | 540 | 540 | 530 | 530 | 6,000 | 2,650 |
| 1987-11-12 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1987-11-10 | 560 | 560 | 550 | 550 | 11,000 | 2,750 |
| 1987-11-09 | 560 | 560 | 550 | 550 | 7,000 | 2,750 |
| 1987-11-07 | 555 | 560 | 555 | 560 | 5,000 | 2,800 |
| 1987-11-06 | 558 | 558 | 555 | 555 | 3,000 | 2,775 |
| 1987-11-05 | 580 | 580 | 560 | 560 | 4,000 | 2,800 |
| 1987-11-04 | 575 | 580 | 575 | 576 | 6,000 | 2,880 |
| 1987-11-02 | 575 | 575 | 575 | 575 | 11,000 | 2,875 |
| 1987-10-31 | 559 | 570 | 558 | 560 | 10,000 | 2,800 |
| 1987-10-30 | 550 | 555 | 535 | 555 | 20,000 | 2,775 |
| 1987-10-29 | 550 | 550 | 550 | 550 | 8,000 | 2,750 |
| 1987-10-28 | 575 | 575 | 565 | 565 | 22,000 | 2,825 |
| 1987-10-27 | 565 | 575 | 565 | 575 | 29,000 | 2,875 |
| 1987-10-26 | 590 | 590 | 580 | 580 | 10,000 | 2,900 |
| 1987-10-24 | 605 | 605 | 600 | 600 | 10,000 | 3,000 |
| 1987-10-23 | 610 | 611 | 610 | 610 | 20,000 | 3,050 |
| 1987-10-22 | 625 | 625 | 608 | 608 | 20,000 | 3,040 |
| 1987-10-21 | 600 | 610 | 600 | 605 | 10,000 | 3,025 |
| 1987-10-19 | 650 | 665 | 650 | 658 | 21,000 | 3,290 |
| 1987-10-16 | 670 | 670 | 665 | 665 | 4,000 | 3,325 |
| 1987-10-15 | 685 | 685 | 678 | 678 | 27,000 | 3,390 |
| 1987-10-14 | 675 | 689 | 670 | 689 | 12,000 | 3,445 |
| 1987-10-13 | 675 | 690 | 675 | 675 | 6,000 | 3,375 |
| 1987-10-12 | 700 | 700 | 685 | 685 | 5,000 | 3,425 |
| 1987-10-09 | 710 | 715 | 685 | 695 | 44,000 | 3,475 |
| 1987-10-08 | 680 | 715 | 675 | 710 | 113,000 | 3,550 |
| 1987-10-07 | 665 | 680 | 665 | 679 | 20,000 | 3,395 |
| 1987-10-06 | 668 | 690 | 668 | 685 | 44,000 | 3,425 |
| 1987-10-05 | 641 | 675 | 641 | 673 | 48,000 | 3,365 |
| 1987-10-03 | 648 | 650 | 648 | 650 | 11,000 | 3,250 |
| 1987-10-02 | 650 | 659 | 640 | 641 | 47,000 | 3,205 |
| 1987-10-01 | 628 | 650 | 628 | 645 | 44,000 | 3,225 |
| 1987-09-30 | 620 | 630 | 620 | 630 | 15,000 | 3,150 |
| 1987-09-29 | 621 | 630 | 621 | 630 | 7,000 | 3,150 |
| 1987-09-28 | 621 | 621 | 621 | 621 | 10,000 | 3,105 |
| 1987-09-26 | 635 | 635 | 635 | 635 | 5,000 | 3,175 |
| 1987-09-25 | 635 | 635 | 611 | 611 | 32,000 | 3,055 |
| 1987-09-24 | 640 | 640 | 625 | 635 | 14,000 | 3,175 |
| 1987-09-22 | 659 | 659 | 650 | 650 | 8,000 | 3,250 |
| 1987-09-21 | 650 | 659 | 650 | 650 | 6,000 | 3,250 |
| 1987-09-18 | 670 | 670 | 650 | 650 | 21,000 | 3,250 |
| 1987-09-17 | 675 | 679 | 675 | 675 | 17,000 | 3,375 |
| 1987-09-16 | 676 | 680 | 671 | 675 | 19,000 | 3,375 |
| 1987-09-14 | 681 | 690 | 670 | 670 | 25,000 | 3,350 |
| 1987-09-11 | 685 | 690 | 665 | 670 | 37,000 | 3,350 |
| 1987-09-10 | 626 | 708 | 626 | 690 | 182,000 | 3,450 |
| 1987-09-09 | 601 | 620 | 601 | 620 | 90,000 | 3,100 |
| 1987-09-08 | 601 | 615 | 600 | 600 | 10,000 | 3,000 |
| 1987-09-07 | 610 | 610 | 608 | 608 | 18,000 | 3,040 |
| 1987-09-05 | 605 | 610 | 605 | 610 | 15,000 | 3,050 |
| 1987-09-04 | 603 | 605 | 599 | 605 | 40,000 | 3,025 |
| 1987-09-03 | 610 | 611 | 607 | 607 | 12,000 | 3,035 |
| 1987-09-02 | 610 | 615 | 607 | 610 | 27,000 | 3,050 |
| 1987-09-01 | 610 | 610 | 607 | 610 | 31,000 | 3,050 |
| 1987-08-31 | 613 | 613 | 609 | 609 | 32,000 | 3,045 |
| 1987-08-29 | 614 | 615 | 612 | 612 | 18,000 | 3,060 |
| 1987-08-28 | 614 | 614 | 608 | 614 | 84,000 | 3,070 |
| 1987-08-27 | 605 | 615 | 605 | 615 | 57,000 | 3,075 |
| 1987-08-26 | 600 | 605 | 600 | 605 | 19,000 | 3,025 |
| 1987-08-25 | 609 | 609 | 600 | 603 | 17,000 | 3,015 |
| 1987-08-24 | 599 | 610 | 599 | 605 | 29,000 | 3,025 |
| 1987-08-22 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1987-08-21 | 599 | 600 | 590 | 600 | 16,000 | 3,000 |
| 1987-08-20 | 600 | 600 | 598 | 598 | 3,000 | 2,990 |
| 1987-08-19 | 600 | 603 | 595 | 603 | 10,000 | 3,015 |
| 1987-08-18 | 600 | 600 | 597 | 597 | 12,000 | 2,985 |
| 1987-08-17 | 610 | 610 | 600 | 600 | 14,000 | 3,000 |
| 1987-08-14 | 595 | 600 | 595 | 600 | 6,000 | 3,000 |
| 1987-08-13 | 615 | 615 | 595 | 595 | 11,000 | 2,975 |
| 1987-08-12 | 615 | 615 | 586 | 586 | 19,000 | 2,930 |
| 1987-08-11 | 618 | 620 | 605 | 610 | 59,000 | 3,050 |
| 1987-08-10 | 580 | 620 | 576 | 620 | 53,000 | 3,100 |
| 1987-08-07 | 576 | 576 | 571 | 574 | 23,000 | 2,870 |
| 1987-08-06 | 575 | 575 | 571 | 571 | 32,000 | 2,855 |
| 1987-08-05 | 560 | 580 | 560 | 580 | 15,000 | 2,900 |
| 1987-08-04 | 570 | 570 | 560 | 560 | 16,000 | 2,800 |
| 1987-08-03 | 566 | 570 | 563 | 565 | 10,000 | 2,825 |
| 1987-08-01 | 561 | 561 | 556 | 556 | 4,000 | 2,780 |
| 1987-07-31 | 560 | 560 | 556 | 556 | 10,000 | 2,780 |
| 1987-07-30 | 556 | 556 | 555 | 555 | 13,000 | 2,775 |
| 1987-07-29 | 565 | 565 | 555 | 555 | 30,000 | 2,775 |
| 1987-07-28 | 575 | 575 | 560 | 560 | 21,000 | 2,800 |
| 1987-07-27 | 560 | 575 | 555 | 573 | 95,000 | 2,865 |
| 1987-07-25 | 555 | 555 | 555 | 555 | 11,000 | 2,775 |
| 1987-07-24 | 555 | 555 | 555 | 555 | 23,000 | 2,775 |
| 1987-07-23 | 560 | 560 | 555 | 555 | 6,000 | 2,775 |
| 1987-07-22 | 570 | 570 | 555 | 555 | 24,000 | 2,775 |
| 1987-07-21 | 560 | 565 | 560 | 560 | 25,000 | 2,800 |
| 1987-07-20 | 575 | 590 | 565 | 565 | 52,000 | 2,825 |
| 1987-07-17 | 550 | 595 | 550 | 575 | 111,000 | 2,875 |
| 1987-07-16 | 560 | 569 | 551 | 555 | 118,000 | 2,775 |
| 1987-07-15 | 550 | 560 | 550 | 555 | 100,000 | 2,775 |
| 1987-07-14 | 538 | 540 | 525 | 540 | 10,000 | 2,700 |
| 1987-07-13 | 539 | 540 | 536 | 540 | 7,000 | 2,700 |
| 1987-07-10 | 520 | 530 | 520 | 525 | 9,000 | 2,625 |
| 1987-07-09 | 530 | 530 | 520 | 520 | 22,000 | 2,600 |
| 1987-07-08 | 536 | 536 | 533 | 533 | 20,000 | 2,665 |
| 1987-07-07 | 540 | 540 | 530 | 535 | 80,000 | 2,675 |
| 1987-07-06 | 543 | 543 | 541 | 541 | 36,000 | 2,705 |
| 1987-07-04 | 543 | 545 | 543 | 543 | 14,000 | 2,715 |
| 1987-07-03 | 544 | 544 | 542 | 542 | 19,000 | 2,710 |
| 1987-07-02 | 545 | 545 | 542 | 545 | 33,000 | 2,725 |
| 1987-07-01 | 540 | 545 | 530 | 545 | 46,000 | 2,725 |
| 1987-06-30 | 546 | 550 | 545 | 545 | 47,000 | 2,725 |
| 1987-06-29 | 545 | 550 | 545 | 550 | 33,000 | 2,750 |
| 1987-06-27 | 545 | 546 | 545 | 545 | 21,000 | 2,725 |
| 1987-06-26 | 545 | 545 | 540 | 542 | 20,000 | 2,710 |
| 1987-06-25 | 555 | 555 | 540 | 545 | 29,000 | 2,725 |
| 1987-06-24 | 560 | 560 | 550 | 555 | 38,000 | 2,775 |
| 1987-06-23 | 550 | 570 | 550 | 570 | 51,000 | 2,850 |
| 1987-06-22 | 545 | 555 | 545 | 555 | 51,000 | 2,775 |
| 1987-06-19 | 550 | 555 | 540 | 545 | 20,000 | 2,725 |
| 1987-06-18 | 570 | 570 | 545 | 545 | 46,000 | 2,725 |
| 1987-06-17 | 550 | 570 | 550 | 570 | 178,000 | 2,850 |
| 1987-06-16 | 520 | 570 | 520 | 570 | 438,000 | 2,850 |
| 1987-06-15 | 519 | 526 | 513 | 520 | 43,000 | 2,600 |
| 1987-06-12 | 516 | 520 | 511 | 511 | 24,000 | 2,555 |
| 1987-06-11 | 515 | 520 | 515 | 520 | 28,000 | 2,600 |
| 1987-06-10 | 510 | 510 | 501 | 510 | 25,000 | 2,550 |
| 1987-06-09 | 510 | 510 | 505 | 510 | 7,000 | 2,550 |
| 1987-06-08 | 510 | 510 | 505 | 510 | 55,000 | 2,550 |
| 1987-06-06 | 496 | 510 | 490 | 510 | 32,000 | 2,550 |
| 1987-06-05 | 500 | 500 | 490 | 490 | 34,000 | 2,450 |
| 1987-06-04 | 510 | 510 | 500 | 500 | 34,000 | 2,500 |
| 1987-06-03 | 501 | 510 | 486 | 508 | 29,000 | 2,540 |
| 1987-06-02 | 510 | 515 | 500 | 510 | 21,000 | 2,550 |
| 1987-06-01 | 525 | 525 | 515 | 519 | 21,000 | 2,595 |
| 1987-05-30 | 520 | 530 | 515 | 520 | 32,000 | 2,600 |
| 1987-05-29 | 515 | 520 | 510 | 520 | 65,000 | 2,600 |
| 1987-05-28 | 505 | 515 | 500 | 515 | 39,000 | 2,575 |
| 1987-05-27 | 510 | 515 | 495 | 515 | 162,000 | 2,575 |
| 1987-05-26 | 520 | 520 | 505 | 515 | 210,000 | 2,575 |
| 1987-05-25 | 530 | 548 | 525 | 540 | 52,000 | 2,700 |
| 1987-05-23 | 511 | 525 | 510 | 520 | 34,000 | 2,600 |
| 1987-05-22 | 494 | 505 | 494 | 501 | 44,000 | 2,505 |
| 1987-05-21 | 500 | 500 | 470 | 479 | 49,000 | 2,395 |
| 1987-05-20 | 515 | 519 | 500 | 500 | 57,000 | 2,500 |
| 1987-05-19 | 540 | 540 | 513 | 516 | 79,000 | 2,580 |
| 1987-05-18 | 505 | 530 | 505 | 525 | 114,000 | 2,625 |
| 1987-05-15 | 500 | 508 | 490 | 499 | 168,000 | 2,495 |
| 1987-05-14 | 420 | 460 | 420 | 460 | 62,000 | 2,300 |
| 1987-05-13 | 420 | 422 | 405 | 405 | 68,000 | 2,025 |
| 1987-05-12 | 406 | 430 | 406 | 417 | 58,000 | 2,085 |
| 1987-05-11 | 410 | 411 | 405 | 410 | 33,000 | 2,050 |
| 1987-05-08 | 392 | 415 | 392 | 410 | 25,000 | 2,050 |
| 1987-05-07 | 387 | 390 | 387 | 390 | 9,000 | 1,950 |
| 1987-05-06 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 1987-05-02 | 385 | 385 | 385 | 385 | 5,000 | 1,925 |
| 1987-05-01 | 375 | 390 | 375 | 385 | 10,000 | 1,925 |
| 1987-04-30 | 386 | 395 | 380 | 385 | 13,000 | 1,925 |
| 1987-04-28 | 395 | 395 | 391 | 391 | 3,000 | 1,955 |
| 1987-04-27 | 396 | 396 | 395 | 396 | 7,000 | 1,980 |
| 1987-04-25 | 396 | 396 | 396 | 396 | 5,000 | 1,980 |
| 1987-04-24 | 396 | 397 | 396 | 397 | 7,000 | 1,985 |
| 1987-04-23 | 400 | 400 | 395 | 395 | 26,000 | 1,975 |
| 1987-04-22 | 397 | 398 | 397 | 398 | 15,000 | 1,990 |
| 1987-04-21 | 395 | 397 | 395 | 395 | 6,000 | 1,975 |
| 1987-04-20 | 400 | 400 | 395 | 395 | 11,000 | 1,975 |
| 1987-04-17 | 398 | 398 | 395 | 395 | 10,000 | 1,975 |
| 1987-04-16 | 385 | 398 | 385 | 398 | 9,000 | 1,990 |
| 1987-04-15 | 390 | 398 | 380 | 380 | 11,000 | 1,900 |
| 1987-04-14 | 398 | 398 | 393 | 393 | 6,000 | 1,965 |
| 1987-04-13 | 395 | 398 | 394 | 398 | 12,000 | 1,990 |
| 1987-04-10 | 386 | 394 | 380 | 394 | 22,000 | 1,970 |
| 1987-04-09 | 386 | 388 | 380 | 380 | 14,000 | 1,900 |
| 1987-04-08 | 394 | 396 | 386 | 386 | 17,000 | 1,930 |
| 1987-04-07 | 400 | 400 | 395 | 395 | 17,000 | 1,975 |
| 1987-04-06 | 387 | 390 | 385 | 385 | 11,000 | 1,925 |
| 1987-04-04 | 386 | 386 | 386 | 386 | 13,000 | 1,930 |
| 1987-04-03 | 380 | 386 | 380 | 386 | 42,000 | 1,930 |
| 1987-04-02 | 360 | 380 | 360 | 380 | 27,000 | 1,900 |
| 1987-04-01 | 346 | 350 | 346 | 350 | 13,000 | 1,750 |
| 1987-03-31 | 348 | 348 | 346 | 346 | 11,000 | 1,730 |
| 1987-03-30 | 350 | 350 | 346 | 348 | 19,000 | 1,740 |
| 1987-03-28 | 346 | 346 | 345 | 345 | 11,000 | 1,725 |
| 1987-03-27 | 344 | 345 | 344 | 345 | 5,000 | 1,725 |
| 1987-03-26 | 349 | 349 | 340 | 340 | 5,000 | 1,700 |
| 1987-03-25 | 345 | 349 | 345 | 349 | 9,000 | 1,745 |
| 1987-03-24 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1987-03-23 | 340 | 349 | 340 | 349 | 2,000 | 1,745 |
| 1987-03-20 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1987-03-19 | 340 | 340 | 335 | 335 | 8,000 | 1,675 |
| 1987-03-18 | 335 | 340 | 335 | 340 | 10,000 | 1,700 |
| 1987-03-17 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 1987-03-16 | 330 | 330 | 326 | 326 | 6,000 | 1,630 |
| 1987-03-13 | 330 | 330 | 325 | 325 | 6,000 | 1,625 |
| 1987-03-12 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1987-03-11 | 339 | 339 | 325 | 325 | 6,000 | 1,625 |
| 1987-03-10 | 335 | 335 | 330 | 335 | 9,000 | 1,675 |
| 1987-03-09 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1987-03-06 | 330 | 335 | 330 | 335 | 2,000 | 1,675 |
| 1987-03-05 | 325 | 325 | 320 | 325 | 7,000 | 1,625 |
| 1987-03-03 | 330 | 335 | 330 | 335 | 6,000 | 1,675 |
| 1987-02-28 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 1987-02-27 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 1987-02-26 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1987-02-24 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 1987-02-23 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 1987-02-20 | 330 | 330 | 330 | 330 | 8,000 | 1,650 |
| 1987-02-19 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1987-02-18 | 330 | 330 | 326 | 326 | 4,000 | 1,630 |
| 1987-02-17 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1987-02-13 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1987-02-12 | 340 | 350 | 340 | 350 | 8,000 | 1,750 |
| 1987-02-10 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1987-02-07 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 1987-02-04 | 335 | 335 | 332 | 335 | 10,000 | 1,675 |
| 1987-02-02 | 340 | 340 | 338 | 338 | 7,000 | 1,690 |
| 1987-01-31 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 1987-01-29 | 340 | 345 | 335 | 337 | 17,000 | 1,685 |
| 1987-01-28 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1987-01-27 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 1987-01-26 | 320 | 335 | 320 | 335 | 37,000 | 1,675 |
| 1987-01-24 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1987-01-23 | 330 | 330 | 323 | 323 | 2,000 | 1,615 |
| 1987-01-22 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 1987-01-21 | 330 | 330 | 325 | 325 | 2,000 | 1,625 |
| 1987-01-20 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1987-01-19 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1987-01-16 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1987-01-13 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1987-01-08 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1987-01-07 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
