5342 ジャニス工業(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1988-12-27 | 734 | 734 | 734 | 734 | 2,000 | 3,670 |
| 1988-12-24 | 744 | 744 | 744 | 744 | 3,000 | 3,720 |
| 1988-12-23 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1988-12-19 | 779 | 779 | 779 | 779 | 1,000 | 3,895 |
| 1988-12-16 | 740 | 740 | 740 | 740 | 4,000 | 3,700 |
| 1988-12-14 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1988-12-13 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1988-12-12 | 789 | 789 | 789 | 789 | 1,000 | 3,945 |
| 1988-12-08 | 805 | 805 | 805 | 805 | 5,000 | 4,025 |
| 1988-12-07 | 809 | 810 | 795 | 810 | 13,000 | 4,050 |
| 1988-12-06 | 810 | 820 | 805 | 820 | 132,000 | 4,100 |
| 1988-12-05 | 825 | 830 | 825 | 825 | 12,000 | 4,125 |
| 1988-12-03 | 800 | 825 | 800 | 825 | 39,000 | 4,125 |
| 1988-12-02 | 775 | 800 | 775 | 800 | 37,000 | 4,000 |
| 1988-12-01 | 765 | 775 | 765 | 775 | 15,000 | 3,875 |
| 1988-11-28 | 779 | 779 | 779 | 779 | 1,000 | 3,895 |
| 1988-11-26 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1988-11-25 | 779 | 780 | 779 | 780 | 3,000 | 3,900 |
| 1988-11-22 | 775 | 779 | 775 | 779 | 3,000 | 3,895 |
| 1988-11-18 | 790 | 795 | 789 | 790 | 664,000 | 3,950 |
| 1988-11-17 | 799 | 800 | 799 | 799 | 10,000 | 3,995 |
| 1988-11-16 | 775 | 800 | 775 | 800 | 38,000 | 4,000 |
| 1988-11-15 | 775 | 780 | 775 | 780 | 3,000 | 3,900 |
| 1988-11-14 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1988-11-10 | 775 | 780 | 775 | 780 | 17,000 | 3,900 |
| 1988-11-09 | 785 | 790 | 780 | 780 | 33,000 | 3,900 |
| 1988-11-08 | 780 | 790 | 775 | 780 | 12,000 | 3,900 |
| 1988-11-07 | 745 | 780 | 745 | 780 | 30,000 | 3,900 |
| 1988-11-05 | 726 | 746 | 726 | 746 | 6,000 | 3,730 |
| 1988-11-04 | 746 | 746 | 746 | 746 | 1,000 | 3,730 |
| 1988-11-02 | 745 | 748 | 745 | 748 | 2,000 | 3,740 |
| 1988-11-01 | 740 | 745 | 735 | 745 | 4,000 | 3,725 |
| 1988-10-31 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1988-10-28 | 740 | 740 | 730 | 730 | 2,000 | 3,650 |
| 1988-10-27 | 750 | 750 | 730 | 730 | 54,000 | 3,650 |
| 1988-10-26 | 742 | 750 | 742 | 750 | 2,000 | 3,750 |
| 1988-10-25 | 752 | 752 | 752 | 752 | 1,000 | 3,760 |
| 1988-10-24 | 734 | 750 | 734 | 750 | 3,000 | 3,750 |
| 1988-10-21 | 747 | 747 | 747 | 747 | 2,000 | 3,735 |
| 1988-10-19 | 763 | 763 | 763 | 763 | 2,000 | 3,815 |
| 1988-10-14 | 775 | 775 | 770 | 770 | 9,000 | 3,850 |
| 1988-10-13 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1988-10-12 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1988-10-11 | 782 | 782 | 782 | 782 | 1,000 | 3,910 |
| 1988-10-07 | 784 | 784 | 775 | 782 | 19,000 | 3,910 |
| 1988-10-06 | 784 | 785 | 784 | 784 | 33,000 | 3,920 |
| 1988-10-05 | 785 | 785 | 784 | 784 | 28,000 | 3,920 |
| 1988-10-04 | 790 | 790 | 788 | 788 | 19,000 | 3,940 |
| 1988-10-03 | 790 | 790 | 790 | 790 | 31,000 | 3,950 |
| 1988-10-01 | 793 | 795 | 793 | 793 | 13,000 | 3,965 |
| 1988-09-30 | 795 | 800 | 795 | 795 | 15,000 | 3,975 |
| 1988-09-29 | 780 | 790 | 780 | 790 | 39,000 | 3,950 |
| 1988-09-28 | 770 | 780 | 770 | 775 | 8,000 | 3,875 |
| 1988-09-27 | 735 | 780 | 730 | 780 | 75,000 | 3,900 |
| 1988-09-26 | 745 | 745 | 745 | 745 | 5,000 | 3,725 |
| 1988-09-24 | 720 | 760 | 720 | 760 | 15,000 | 3,800 |
| 1988-09-22 | 720 | 725 | 720 | 725 | 3,000 | 3,625 |
| 1988-09-20 | 739 | 740 | 725 | 735 | 309,000 | 3,675 |
| 1988-09-19 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1988-09-16 | 720 | 750 | 720 | 750 | 12,000 | 3,750 |
| 1988-09-14 | 705 | 715 | 705 | 705 | 8,000 | 3,525 |
| 1988-09-13 | 705 | 705 | 690 | 690 | 3,000 | 3,450 |
| 1988-09-09 | 720 | 720 | 700 | 700 | 6,000 | 3,500 |
| 1988-09-08 | 705 | 715 | 699 | 715 | 19,000 | 3,575 |
| 1988-09-07 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 1988-09-06 | 720 | 720 | 715 | 715 | 2,000 | 3,575 |
| 1988-09-05 | 710 | 725 | 710 | 720 | 6,000 | 3,600 |
| 1988-09-03 | 675 | 675 | 675 | 675 | 2,000 | 3,375 |
| 1988-09-01 | 701 | 701 | 690 | 690 | 17,000 | 3,450 |
| 1988-08-31 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1988-08-30 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1988-08-27 | 700 | 710 | 700 | 710 | 4,000 | 3,550 |
| 1988-08-26 | 700 | 700 | 700 | 700 | 10,000 | 3,500 |
| 1988-08-24 | 710 | 710 | 700 | 700 | 3,000 | 3,500 |
| 1988-08-23 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1988-08-22 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1988-08-19 | 695 | 695 | 695 | 695 | 3,000 | 3,475 |
| 1988-08-18 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1988-08-17 | 695 | 695 | 695 | 695 | 5,000 | 3,475 |
| 1988-08-15 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1988-08-12 | 695 | 695 | 695 | 695 | 7,000 | 3,475 |
| 1988-08-10 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1988-08-05 | 725 | 727 | 725 | 727 | 23,000 | 3,635 |
| 1988-08-04 | 726 | 726 | 726 | 726 | 6,000 | 3,630 |
| 1988-08-03 | 730 | 730 | 726 | 726 | 24,000 | 3,630 |
| 1988-08-02 | 727 | 727 | 727 | 727 | 10,000 | 3,635 |
| 1988-08-01 | 725 | 725 | 725 | 725 | 7,000 | 3,625 |
| 1988-07-30 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1988-07-29 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1988-07-28 | 720 | 720 | 720 | 720 | 18,000 | 3,600 |
| 1988-07-27 | 705 | 705 | 705 | 705 | 3,000 | 3,525 |
| 1988-07-26 | 715 | 715 | 690 | 690 | 8,000 | 3,450 |
| 1988-07-25 | 730 | 730 | 730 | 730 | 5,000 | 3,650 |
| 1988-07-23 | 710 | 720 | 710 | 720 | 11,000 | 3,600 |
| 1988-07-22 | 730 | 735 | 720 | 720 | 4,000 | 3,600 |
| 1988-07-21 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1988-07-20 | 751 | 751 | 751 | 751 | 1,000 | 3,755 |
| 1988-07-19 | 775 | 775 | 775 | 775 | 4,000 | 3,875 |
| 1988-07-18 | 765 | 779 | 765 | 775 | 24,000 | 3,875 |
| 1988-07-15 | 775 | 785 | 775 | 785 | 12,000 | 3,925 |
| 1988-07-14 | 755 | 785 | 755 | 785 | 23,000 | 3,925 |
| 1988-07-13 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1988-07-12 | 751 | 751 | 751 | 751 | 2,000 | 3,755 |
| 1988-07-11 | 760 | 780 | 760 | 780 | 10,000 | 3,900 |
| 1988-07-08 | 760 | 770 | 750 | 750 | 3,000 | 3,750 |
| 1988-07-07 | 779 | 779 | 750 | 775 | 10,000 | 3,875 |
| 1988-07-06 | 773 | 783 | 773 | 773 | 7,000 | 3,865 |
| 1988-07-05 | 769 | 795 | 769 | 770 | 8,000 | 3,850 |
| 1988-07-04 | 765 | 775 | 765 | 770 | 11,000 | 3,850 |
| 1988-07-02 | 779 | 779 | 770 | 770 | 6,000 | 3,850 |
| 1988-07-01 | 780 | 785 | 779 | 779 | 17,000 | 3,895 |
| 1988-06-30 | 794 | 794 | 784 | 794 | 12,000 | 3,970 |
| 1988-06-29 | 771 | 795 | 771 | 795 | 4,000 | 3,975 |
| 1988-06-28 | 777 | 777 | 770 | 770 | 2,000 | 3,850 |
| 1988-06-27 | 780 | 780 | 780 | 780 | 10,000 | 3,900 |
| 1988-06-25 | 781 | 791 | 780 | 780 | 8,000 | 3,900 |
| 1988-06-24 | 790 | 790 | 780 | 780 | 9,000 | 3,900 |
| 1988-06-23 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1988-06-22 | 800 | 801 | 800 | 800 | 19,000 | 4,000 |
| 1988-06-21 | 800 | 800 | 800 | 800 | 15,000 | 4,000 |
| 1988-06-20 | 815 | 815 | 805 | 805 | 15,000 | 4,025 |
| 1988-06-17 | 820 | 825 | 815 | 815 | 24,000 | 4,075 |
| 1988-06-16 | 818 | 818 | 815 | 815 | 5,000 | 4,075 |
| 1988-06-15 | 820 | 830 | 816 | 820 | 28,000 | 4,100 |
| 1988-06-14 | 823 | 836 | 821 | 836 | 156,000 | 4,180 |
| 1988-06-13 | 820 | 830 | 811 | 811 | 5,000 | 4,055 |
| 1988-06-10 | 796 | 815 | 796 | 815 | 6,000 | 4,075 |
| 1988-06-09 | 820 | 820 | 801 | 801 | 9,000 | 4,005 |
| 1988-06-08 | 830 | 830 | 819 | 819 | 18,000 | 4,095 |
| 1988-06-07 | 824 | 850 | 824 | 830 | 35,000 | 4,150 |
| 1988-06-06 | 821 | 830 | 821 | 830 | 4,000 | 4,150 |
| 1988-06-03 | 855 | 856 | 855 | 856 | 8,000 | 4,280 |
| 1988-06-02 | 859 | 860 | 858 | 858 | 6,000 | 4,290 |
| 1988-06-01 | 855 | 860 | 841 | 859 | 27,000 | 4,295 |
| 1988-05-31 | 845 | 860 | 840 | 860 | 32,000 | 4,300 |
| 1988-05-30 | 860 | 870 | 855 | 860 | 17,000 | 4,300 |
| 1988-05-28 | 821 | 860 | 821 | 860 | 80,000 | 4,300 |
| 1988-05-27 | 821 | 839 | 820 | 820 | 16,000 | 4,100 |
| 1988-05-26 | 820 | 835 | 820 | 830 | 32,000 | 4,150 |
| 1988-05-25 | 843 | 845 | 830 | 830 | 12,000 | 4,150 |
| 1988-05-24 | 855 | 860 | 845 | 848 | 40,000 | 4,240 |
| 1988-05-23 | 815 | 860 | 815 | 855 | 128,000 | 4,275 |
| 1988-05-20 | 813 | 825 | 810 | 825 | 27,000 | 4,125 |
| 1988-05-19 | 810 | 820 | 810 | 818 | 27,000 | 4,090 |
| 1988-05-18 | 820 | 820 | 815 | 820 | 40,000 | 4,100 |
| 1988-05-17 | 820 | 820 | 817 | 820 | 36,000 | 4,100 |
| 1988-05-16 | 815 | 830 | 815 | 818 | 28,000 | 4,090 |
| 1988-05-13 | 820 | 820 | 810 | 820 | 35,000 | 4,100 |
| 1988-05-12 | 790 | 824 | 785 | 824 | 27,000 | 4,120 |
| 1988-05-11 | 827 | 827 | 805 | 805 | 28,000 | 4,025 |
| 1988-05-10 | 834 | 840 | 830 | 830 | 40,000 | 4,150 |
| 1988-05-09 | 850 | 853 | 821 | 829 | 91,000 | 4,145 |
| 1988-05-07 | 815 | 830 | 815 | 830 | 217,000 | 4,150 |
| 1988-05-06 | 790 | 825 | 790 | 825 | 112,000 | 4,125 |
| 1988-05-02 | 775 | 790 | 775 | 790 | 42,000 | 3,950 |
| 1988-04-30 | 780 | 782 | 778 | 782 | 36,000 | 3,910 |
| 1988-04-28 | 778 | 785 | 775 | 780 | 57,000 | 3,900 |
| 1988-04-27 | 772 | 780 | 772 | 779 | 54,000 | 3,895 |
| 1988-04-26 | 766 | 775 | 765 | 770 | 40,000 | 3,850 |
| 1988-04-25 | 770 | 773 | 760 | 760 | 46,000 | 3,800 |
| 1988-04-23 | 760 | 769 | 755 | 769 | 47,000 | 3,845 |
| 1988-04-22 | 750 | 772 | 750 | 766 | 132,000 | 3,830 |
| 1988-04-21 | 729 | 750 | 715 | 748 | 155,000 | 3,740 |
| 1988-04-20 | 727 | 727 | 720 | 721 | 22,000 | 3,605 |
| 1988-04-19 | 730 | 730 | 720 | 729 | 40,000 | 3,645 |
| 1988-04-18 | 728 | 730 | 721 | 728 | 39,000 | 3,640 |
| 1988-04-15 | 720 | 730 | 716 | 730 | 44,000 | 3,650 |
| 1988-04-14 | 731 | 735 | 730 | 735 | 38,000 | 3,675 |
| 1988-04-13 | 745 | 752 | 731 | 731 | 107,000 | 3,655 |
| 1988-04-12 | 725 | 735 | 725 | 732 | 65,000 | 3,660 |
| 1988-04-11 | 711 | 725 | 711 | 720 | 34,000 | 3,600 |
| 1988-04-08 | 700 | 700 | 678 | 700 | 86,000 | 3,500 |
| 1988-04-07 | 690 | 690 | 680 | 690 | 46,000 | 3,450 |
| 1988-04-06 | 700 | 700 | 695 | 700 | 28,000 | 3,500 |
| 1988-04-05 | 679 | 710 | 679 | 710 | 162,000 | 3,550 |
| 1988-04-04 | 670 | 680 | 663 | 665 | 27,000 | 3,325 |
| 1988-04-02 | 663 | 668 | 662 | 668 | 5,000 | 3,340 |
| 1988-04-01 | 660 | 662 | 660 | 662 | 9,000 | 3,310 |
| 1988-03-31 | 662 | 662 | 655 | 662 | 11,000 | 3,310 |
| 1988-03-30 | 666 | 667 | 665 | 665 | 13,000 | 3,325 |
| 1988-03-29 | 662 | 668 | 662 | 662 | 15,000 | 3,310 |
| 1988-03-28 | 662 | 663 | 655 | 663 | 16,000 | 3,315 |
| 1988-03-26 | 662 | 665 | 662 | 662 | 12,000 | 3,310 |
| 1988-03-25 | 661 | 661 | 661 | 661 | 9,000 | 3,305 |
| 1988-03-24 | 679 | 680 | 666 | 680 | 14,000 | 3,400 |
| 1988-03-23 | 685 | 685 | 675 | 682 | 41,000 | 3,410 |
| 1988-03-22 | 664 | 680 | 664 | 680 | 31,000 | 3,400 |
| 1988-03-18 | 650 | 670 | 650 | 661 | 66,000 | 3,305 |
| 1988-03-17 | 649 | 650 | 630 | 640 | 24,000 | 3,200 |
| 1988-03-16 | 640 | 650 | 640 | 650 | 49,000 | 3,250 |
| 1988-03-15 | 630 | 640 | 625 | 640 | 37,000 | 3,200 |
| 1988-03-14 | 610 | 618 | 610 | 618 | 11,000 | 3,090 |
| 1988-03-11 | 620 | 629 | 610 | 610 | 31,000 | 3,050 |
| 1988-03-10 | 616 | 620 | 616 | 620 | 14,000 | 3,100 |
| 1988-03-09 | 603 | 612 | 601 | 612 | 6,000 | 3,060 |
| 1988-03-08 | 610 | 616 | 603 | 603 | 20,000 | 3,015 |
| 1988-03-07 | 610 | 620 | 600 | 600 | 41,000 | 3,000 |
| 1988-03-05 | 600 | 616 | 600 | 600 | 18,000 | 3,000 |
| 1988-03-04 | 585 | 595 | 583 | 590 | 15,000 | 2,950 |
| 1988-03-03 | 580 | 581 | 580 | 581 | 8,000 | 2,905 |
| 1988-03-02 | 575 | 577 | 570 | 577 | 14,000 | 2,885 |
| 1988-03-01 | 575 | 575 | 570 | 570 | 8,000 | 2,850 |
| 1988-02-29 | 575 | 575 | 575 | 575 | 3,000 | 2,875 |
| 1988-02-27 | 575 | 575 | 570 | 575 | 12,000 | 2,875 |
| 1988-02-26 | 575 | 575 | 575 | 575 | 7,000 | 2,875 |
| 1988-02-25 | 580 | 580 | 575 | 575 | 5,000 | 2,875 |
| 1988-02-24 | 580 | 580 | 575 | 575 | 5,000 | 2,875 |
| 1988-02-23 | 575 | 580 | 571 | 580 | 3,000 | 2,900 |
| 1988-02-22 | 570 | 580 | 565 | 576 | 19,000 | 2,880 |
| 1988-02-19 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1988-02-18 | 580 | 580 | 565 | 565 | 7,000 | 2,825 |
| 1988-02-17 | 561 | 573 | 561 | 573 | 2,000 | 2,865 |
| 1988-02-16 | 558 | 580 | 555 | 570 | 12,000 | 2,850 |
| 1988-02-15 | 580 | 580 | 553 | 553 | 11,000 | 2,765 |
| 1988-02-12 | 580 | 580 | 570 | 570 | 3,000 | 2,850 |
| 1988-02-10 | 565 | 580 | 565 | 570 | 6,000 | 2,850 |
| 1988-02-09 | 580 | 580 | 550 | 550 | 9,000 | 2,750 |
| 1988-02-08 | 580 | 585 | 580 | 580 | 6,000 | 2,900 |
| 1988-02-06 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1988-02-05 | 551 | 565 | 551 | 565 | 3,000 | 2,825 |
| 1988-02-04 | 562 | 562 | 552 | 553 | 8,000 | 2,765 |
| 1988-02-03 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1988-02-02 | 550 | 550 | 548 | 548 | 3,000 | 2,740 |
| 1988-02-01 | 548 | 553 | 548 | 548 | 6,000 | 2,740 |
| 1988-01-30 | 550 | 550 | 535 | 550 | 4,000 | 2,750 |
| 1988-01-29 | 574 | 574 | 550 | 550 | 8,000 | 2,750 |
| 1988-01-28 | 574 | 574 | 574 | 574 | 2,000 | 2,870 |
| 1988-01-27 | 565 | 585 | 565 | 585 | 10,000 | 2,925 |
| 1988-01-26 | 538 | 553 | 538 | 553 | 10,000 | 2,765 |
| 1988-01-25 | 538 | 538 | 530 | 530 | 6,000 | 2,650 |
| 1988-01-23 | 545 | 545 | 538 | 538 | 6,000 | 2,690 |
| 1988-01-22 | 535 | 545 | 535 | 538 | 12,000 | 2,690 |
| 1988-01-21 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1988-01-20 | 535 | 535 | 525 | 530 | 21,000 | 2,650 |
| 1988-01-19 | 520 | 520 | 520 | 520 | 5,000 | 2,600 |
| 1988-01-18 | 530 | 530 | 525 | 525 | 2,000 | 2,625 |
| 1988-01-12 | 530 | 530 | 515 | 515 | 3,000 | 2,575 |
| 1988-01-11 | 535 | 536 | 535 | 535 | 11,000 | 2,675 |
| 1988-01-08 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1988-01-07 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1988-01-06 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 1988-01-05 | 500 | 500 | 500 | 500 | 10,000 | 2,500 |
| 1988-01-04 | 503 | 503 | 503 | 503 | 1,000 | 2,515 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
