5342 ジャニス工業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 875 | 876 | 875 | 876 | 10,000 | 4,380 |
| 1989-12-28 | 880 | 886 | 876 | 880 | 16,000 | 4,400 |
| 1989-12-27 | 890 | 898 | 890 | 898 | 7,000 | 4,490 |
| 1989-12-26 | 890 | 899 | 890 | 898 | 9,000 | 4,490 |
| 1989-12-25 | 890 | 890 | 880 | 890 | 4,000 | 4,450 |
| 1989-12-22 | 880 | 880 | 870 | 870 | 20,000 | 4,350 |
| 1989-12-21 | 900 | 900 | 880 | 880 | 7,000 | 4,400 |
| 1989-12-20 | 900 | 900 | 895 | 900 | 11,000 | 4,500 |
| 1989-12-19 | 900 | 900 | 900 | 900 | 12,000 | 4,500 |
| 1989-12-18 | 910 | 910 | 895 | 900 | 41,000 | 4,500 |
| 1989-12-15 | 895 | 905 | 895 | 900 | 6,000 | 4,500 |
| 1989-12-14 | 900 | 900 | 895 | 895 | 15,000 | 4,475 |
| 1989-12-13 | 898 | 905 | 890 | 890 | 15,000 | 4,450 |
| 1989-12-12 | 890 | 890 | 890 | 890 | 18,000 | 4,450 |
| 1989-12-11 | 899 | 905 | 899 | 905 | 12,000 | 4,525 |
| 1989-12-08 | 910 | 915 | 880 | 880 | 61,000 | 4,400 |
| 1989-12-07 | 880 | 910 | 880 | 910 | 73,000 | 4,550 |
| 1989-12-06 | 877 | 877 | 870 | 870 | 29,000 | 4,350 |
| 1989-12-05 | 841 | 880 | 841 | 870 | 24,000 | 4,350 |
| 1989-12-04 | 840 | 850 | 840 | 840 | 9,000 | 4,200 |
| 1989-12-01 | 845 | 845 | 838 | 840 | 10,000 | 4,200 |
| 1989-11-30 | 836 | 836 | 836 | 836 | 3,000 | 4,180 |
| 1989-11-29 | 839 | 839 | 835 | 835 | 12,000 | 4,175 |
| 1989-11-27 | 839 | 840 | 835 | 838 | 7,000 | 4,190 |
| 1989-11-24 | 860 | 860 | 837 | 837 | 11,000 | 4,185 |
| 1989-11-22 | 845 | 850 | 845 | 845 | 15,000 | 4,225 |
| 1989-11-21 | 849 | 849 | 845 | 845 | 3,000 | 4,225 |
| 1989-11-17 | 851 | 851 | 830 | 830 | 12,000 | 4,150 |
| 1989-11-16 | 860 | 860 | 850 | 850 | 13,000 | 4,250 |
| 1989-11-15 | 861 | 861 | 860 | 861 | 5,000 | 4,305 |
| 1989-11-14 | 861 | 862 | 861 | 861 | 10,000 | 4,305 |
| 1989-11-13 | 865 | 865 | 860 | 860 | 8,000 | 4,300 |
| 1989-11-10 | 865 | 865 | 864 | 865 | 4,000 | 4,325 |
| 1989-11-09 | 865 | 865 | 861 | 861 | 7,000 | 4,305 |
| 1989-11-08 | 866 | 866 | 865 | 865 | 9,000 | 4,325 |
| 1989-11-07 | 866 | 866 | 860 | 863 | 15,000 | 4,315 |
| 1989-11-02 | 875 | 875 | 866 | 866 | 8,000 | 4,330 |
| 1989-11-01 | 875 | 875 | 870 | 874 | 7,000 | 4,370 |
| 1989-10-31 | 860 | 860 | 860 | 860 | 4,000 | 4,300 |
| 1989-10-30 | 860 | 870 | 860 | 860 | 6,000 | 4,300 |
| 1989-10-27 | 870 | 890 | 870 | 870 | 13,000 | 4,350 |
| 1989-10-26 | 884 | 884 | 870 | 870 | 4,000 | 4,350 |
| 1989-10-25 | 885 | 885 | 870 | 870 | 6,000 | 4,350 |
| 1989-10-24 | 880 | 890 | 880 | 880 | 28,000 | 4,400 |
| 1989-10-23 | 880 | 880 | 870 | 870 | 11,000 | 4,350 |
| 1989-10-20 | 885 | 895 | 885 | 890 | 18,000 | 4,450 |
| 1989-10-19 | 856 | 900 | 856 | 898 | 28,000 | 4,490 |
| 1989-10-18 | 869 | 870 | 860 | 860 | 17,000 | 4,300 |
| 1989-10-17 | 870 | 870 | 865 | 870 | 10,000 | 4,350 |
| 1989-10-16 | 871 | 871 | 860 | 860 | 13,000 | 4,300 |
| 1989-10-13 | 895 | 895 | 890 | 891 | 40,000 | 4,455 |
| 1989-10-12 | 895 | 910 | 889 | 890 | 55,000 | 4,450 |
| 1989-10-11 | 885 | 894 | 885 | 890 | 66,000 | 4,450 |
| 1989-10-09 | 850 | 870 | 850 | 865 | 35,000 | 4,325 |
| 1989-10-06 | 840 | 850 | 840 | 849 | 22,000 | 4,245 |
| 1989-10-05 | 850 | 850 | 840 | 850 | 19,000 | 4,250 |
| 1989-10-04 | 845 | 850 | 840 | 850 | 19,000 | 4,250 |
| 1989-10-03 | 850 | 850 | 845 | 850 | 7,000 | 4,250 |
| 1989-10-02 | 833 | 840 | 828 | 840 | 15,000 | 4,200 |
| 1989-09-29 | 840 | 850 | 838 | 838 | 7,000 | 4,190 |
| 1989-09-27 | 830 | 837 | 820 | 820 | 18,000 | 4,100 |
| 1989-09-26 | 845 | 845 | 830 | 830 | 5,000 | 4,150 |
| 1989-09-25 | 850 | 850 | 845 | 845 | 9,000 | 4,225 |
| 1989-09-22 | 843 | 860 | 840 | 850 | 32,000 | 4,250 |
| 1989-09-21 | 865 | 865 | 845 | 845 | 21,000 | 4,225 |
| 1989-09-20 | 835 | 850 | 835 | 850 | 52,000 | 4,250 |
| 1989-09-19 | 840 | 840 | 835 | 835 | 11,000 | 4,175 |
| 1989-09-18 | 840 | 849 | 832 | 833 | 24,000 | 4,165 |
| 1989-09-14 | 826 | 830 | 826 | 830 | 4,000 | 4,150 |
| 1989-09-13 | 825 | 830 | 825 | 830 | 5,000 | 4,150 |
| 1989-09-12 | 840 | 840 | 839 | 840 | 5,000 | 4,200 |
| 1989-09-11 | 825 | 827 | 825 | 827 | 2,000 | 4,135 |
| 1989-09-08 | 825 | 825 | 825 | 825 | 9,000 | 4,125 |
| 1989-09-07 | 825 | 825 | 825 | 825 | 2,000 | 4,125 |
| 1989-09-06 | 820 | 825 | 820 | 825 | 4,000 | 4,125 |
| 1989-09-05 | 840 | 840 | 825 | 825 | 8,000 | 4,125 |
| 1989-09-04 | 850 | 850 | 840 | 850 | 8,000 | 4,250 |
| 1989-09-01 | 850 | 850 | 845 | 850 | 7,000 | 4,250 |
| 1989-08-31 | 860 | 860 | 850 | 850 | 19,000 | 4,250 |
| 1989-08-30 | 870 | 870 | 860 | 860 | 32,000 | 4,300 |
| 1989-08-29 | 860 | 861 | 851 | 861 | 20,000 | 4,305 |
| 1989-08-28 | 875 | 875 | 860 | 860 | 12,000 | 4,300 |
| 1989-08-25 | 860 | 875 | 860 | 870 | 71,000 | 4,350 |
| 1989-08-24 | 860 | 865 | 860 | 860 | 54,000 | 4,300 |
| 1989-08-23 | 849 | 855 | 849 | 854 | 13,000 | 4,270 |
| 1989-08-22 | 849 | 850 | 840 | 850 | 25,000 | 4,250 |
| 1989-08-21 | 850 | 860 | 850 | 850 | 35,000 | 4,250 |
| 1989-08-18 | 840 | 853 | 835 | 850 | 57,000 | 4,250 |
| 1989-08-17 | 835 | 840 | 828 | 835 | 16,000 | 4,175 |
| 1989-08-16 | 830 | 831 | 825 | 825 | 24,000 | 4,125 |
| 1989-08-15 | 830 | 830 | 820 | 830 | 7,000 | 4,150 |
| 1989-08-14 | 820 | 830 | 820 | 830 | 6,000 | 4,150 |
| 1989-08-11 | 840 | 840 | 825 | 825 | 11,000 | 4,125 |
| 1989-08-10 | 835 | 850 | 835 | 850 | 8,000 | 4,250 |
| 1989-08-09 | 838 | 838 | 835 | 835 | 9,000 | 4,175 |
| 1989-08-08 | 855 | 855 | 839 | 839 | 17,000 | 4,195 |
| 1989-08-07 | 840 | 860 | 839 | 859 | 40,000 | 4,295 |
| 1989-08-04 | 800 | 834 | 800 | 834 | 128,000 | 4,170 |
| 1989-08-03 | 806 | 806 | 800 | 800 | 106,000 | 4,000 |
| 1989-08-02 | 800 | 808 | 800 | 803 | 4,000 | 4,015 |
| 1989-08-01 | 800 | 805 | 800 | 800 | 9,000 | 4,000 |
| 1989-07-31 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1989-07-28 | 800 | 810 | 799 | 802 | 12,000 | 4,010 |
| 1989-07-27 | 786 | 800 | 786 | 800 | 15,000 | 4,000 |
| 1989-07-26 | 790 | 790 | 786 | 786 | 6,000 | 3,930 |
| 1989-07-25 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1989-07-24 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1989-07-21 | 814 | 814 | 785 | 785 | 10,000 | 3,925 |
| 1989-07-20 | 775 | 816 | 775 | 815 | 15,000 | 4,075 |
| 1989-07-19 | 755 | 770 | 755 | 770 | 2,000 | 3,850 |
| 1989-07-17 | 781 | 781 | 772 | 772 | 5,000 | 3,860 |
| 1989-07-14 | 755 | 777 | 755 | 777 | 13,000 | 3,885 |
| 1989-07-13 | 746 | 760 | 746 | 750 | 14,000 | 3,750 |
| 1989-07-12 | 743 | 743 | 743 | 743 | 1,000 | 3,715 |
| 1989-07-11 | 740 | 740 | 737 | 738 | 6,000 | 3,690 |
| 1989-07-10 | 733 | 733 | 733 | 733 | 2,000 | 3,665 |
| 1989-07-07 | 736 | 736 | 730 | 733 | 5,000 | 3,665 |
| 1989-07-06 | 733 | 735 | 732 | 733 | 7,000 | 3,665 |
| 1989-07-05 | 736 | 736 | 730 | 730 | 8,000 | 3,650 |
| 1989-07-04 | 740 | 740 | 730 | 730 | 5,000 | 3,650 |
| 1989-07-03 | 740 | 740 | 735 | 735 | 3,000 | 3,675 |
| 1989-06-30 | 750 | 750 | 745 | 745 | 2,000 | 3,725 |
| 1989-06-29 | 755 | 755 | 735 | 750 | 5,000 | 3,750 |
| 1989-06-28 | 745 | 755 | 735 | 735 | 14,000 | 3,675 |
| 1989-06-27 | 751 | 751 | 740 | 750 | 7,000 | 3,750 |
| 1989-06-23 | 760 | 760 | 751 | 751 | 2,000 | 3,755 |
| 1989-06-21 | 745 | 751 | 741 | 751 | 7,000 | 3,755 |
| 1989-06-20 | 741 | 741 | 741 | 741 | 5,000 | 3,705 |
| 1989-06-16 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1989-06-15 | 766 | 766 | 765 | 766 | 16,000 | 3,830 |
| 1989-06-14 | 767 | 767 | 766 | 766 | 7,000 | 3,830 |
| 1989-06-13 | 775 | 775 | 766 | 766 | 12,000 | 3,830 |
| 1989-06-12 | 771 | 776 | 771 | 776 | 3,000 | 3,880 |
| 1989-06-09 | 766 | 766 | 766 | 766 | 6,000 | 3,830 |
| 1989-06-08 | 770 | 770 | 765 | 765 | 3,000 | 3,825 |
| 1989-06-07 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1989-06-06 | 790 | 790 | 790 | 790 | 4,000 | 3,950 |
| 1989-06-05 | 793 | 793 | 790 | 790 | 4,000 | 3,950 |
| 1989-06-02 | 798 | 798 | 795 | 795 | 10,000 | 3,975 |
| 1989-06-01 | 795 | 798 | 793 | 795 | 16,000 | 3,975 |
| 1989-05-31 | 795 | 799 | 793 | 799 | 15,000 | 3,995 |
| 1989-05-30 | 795 | 800 | 795 | 795 | 24,000 | 3,975 |
| 1989-05-29 | 795 | 801 | 795 | 800 | 5,000 | 4,000 |
| 1989-05-26 | 793 | 793 | 793 | 793 | 4,000 | 3,965 |
| 1989-05-25 | 791 | 797 | 791 | 792 | 12,000 | 3,960 |
| 1989-05-24 | 796 | 796 | 791 | 791 | 9,000 | 3,955 |
| 1989-05-23 | 800 | 800 | 796 | 796 | 9,000 | 3,980 |
| 1989-05-22 | 815 | 815 | 796 | 800 | 18,000 | 4,000 |
| 1989-05-19 | 820 | 820 | 810 | 815 | 19,000 | 4,075 |
| 1989-05-18 | 800 | 801 | 800 | 801 | 3,000 | 4,005 |
| 1989-05-17 | 800 | 800 | 795 | 800 | 11,000 | 4,000 |
| 1989-05-16 | 800 | 800 | 790 | 800 | 7,000 | 4,000 |
| 1989-05-15 | 810 | 810 | 805 | 805 | 2,000 | 4,025 |
| 1989-05-12 | 824 | 824 | 810 | 810 | 12,000 | 4,050 |
| 1989-05-11 | 816 | 826 | 810 | 826 | 16,000 | 4,130 |
| 1989-05-10 | 830 | 830 | 816 | 820 | 9,000 | 4,100 |
| 1989-05-09 | 833 | 834 | 825 | 825 | 114,000 | 4,125 |
| 1989-05-08 | 825 | 848 | 825 | 835 | 60,000 | 4,175 |
| 1989-05-02 | 805 | 818 | 805 | 818 | 22,000 | 4,090 |
| 1989-05-01 | 805 | 809 | 800 | 805 | 10,000 | 4,025 |
| 1989-04-28 | 777 | 791 | 777 | 790 | 5,000 | 3,950 |
| 1989-04-27 | 771 | 781 | 770 | 772 | 23,000 | 3,860 |
| 1989-04-26 | 780 | 780 | 771 | 771 | 23,000 | 3,855 |
| 1989-04-25 | 780 | 780 | 773 | 780 | 5,000 | 3,900 |
| 1989-04-24 | 771 | 780 | 771 | 780 | 6,000 | 3,900 |
| 1989-04-21 | 775 | 775 | 771 | 771 | 3,000 | 3,855 |
| 1989-04-20 | 780 | 780 | 776 | 778 | 16,000 | 3,890 |
| 1989-04-19 | 790 | 790 | 780 | 780 | 12,000 | 3,900 |
| 1989-04-18 | 803 | 803 | 795 | 795 | 25,000 | 3,975 |
| 1989-04-17 | 780 | 798 | 780 | 798 | 11,000 | 3,990 |
| 1989-04-14 | 770 | 781 | 770 | 780 | 8,000 | 3,900 |
| 1989-04-13 | 790 | 790 | 770 | 770 | 10,000 | 3,850 |
| 1989-04-12 | 800 | 800 | 790 | 800 | 6,000 | 4,000 |
| 1989-04-11 | 800 | 800 | 795 | 800 | 12,000 | 4,000 |
| 1989-04-10 | 800 | 800 | 800 | 800 | 12,000 | 4,000 |
| 1989-04-07 | 820 | 820 | 800 | 800 | 23,000 | 4,000 |
| 1989-04-06 | 820 | 830 | 820 | 821 | 10,000 | 4,105 |
| 1989-04-05 | 845 | 845 | 821 | 823 | 14,000 | 4,115 |
| 1989-04-04 | 818 | 835 | 815 | 835 | 15,000 | 4,175 |
| 1989-04-03 | 830 | 830 | 813 | 813 | 10,000 | 4,065 |
| 1989-03-31 | 818 | 828 | 813 | 823 | 19,000 | 4,115 |
| 1989-03-30 | 850 | 850 | 828 | 828 | 9,000 | 4,140 |
| 1989-03-29 | 885 | 885 | 860 | 865 | 29,000 | 4,325 |
| 1989-03-28 | 880 | 888 | 879 | 885 | 45,000 | 4,425 |
| 1989-03-27 | 860 | 890 | 850 | 890 | 64,000 | 4,450 |
| 1989-03-24 | 870 | 880 | 860 | 880 | 49,000 | 4,400 |
| 1989-03-23 | 920 | 920 | 870 | 870 | 42,000 | 4,350 |
| 1989-03-22 | 936 | 948 | 890 | 915 | 205,000 | 4,575 |
| 1989-03-20 | 910 | 934 | 900 | 921 | 180,000 | 4,605 |
| 1989-03-17 | 860 | 898 | 860 | 898 | 121,000 | 4,490 |
| 1989-03-16 | 878 | 878 | 850 | 850 | 79,000 | 4,250 |
| 1989-03-15 | 890 | 895 | 865 | 875 | 246,000 | 4,375 |
| 1989-03-14 | 820 | 920 | 820 | 890 | 1,212,000 | 4,450 |
| 1989-03-13 | 818 | 834 | 818 | 830 | 339,000 | 4,150 |
| 1989-03-10 | 800 | 810 | 791 | 810 | 64,000 | 4,050 |
| 1989-03-09 | 769 | 795 | 769 | 790 | 22,000 | 3,950 |
| 1989-03-08 | 770 | 770 | 769 | 770 | 21,000 | 3,850 |
| 1989-03-07 | 760 | 760 | 760 | 760 | 4,000 | 3,800 |
| 1989-03-06 | 770 | 770 | 760 | 760 | 2,000 | 3,800 |
| 1989-03-03 | 750 | 750 | 750 | 750 | 7,000 | 3,750 |
| 1989-03-02 | 734 | 734 | 731 | 734 | 9,000 | 3,670 |
| 1989-03-01 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1989-02-28 | 735 | 735 | 735 | 735 | 4,000 | 3,675 |
| 1989-02-27 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1989-02-23 | 749 | 750 | 749 | 750 | 2,000 | 3,750 |
| 1989-02-22 | 750 | 750 | 750 | 750 | 7,000 | 3,750 |
| 1989-02-21 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1989-02-20 | 750 | 750 | 735 | 735 | 3,000 | 3,675 |
| 1989-02-16 | 735 | 735 | 730 | 735 | 4,000 | 3,675 |
| 1989-02-15 | 735 | 735 | 725 | 725 | 5,000 | 3,625 |
| 1989-02-14 | 748 | 748 | 740 | 740 | 11,000 | 3,700 |
| 1989-02-13 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1989-02-10 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1989-02-09 | 749 | 760 | 749 | 750 | 6,000 | 3,750 |
| 1989-02-08 | 750 | 750 | 749 | 749 | 8,000 | 3,745 |
| 1989-02-07 | 770 | 770 | 750 | 750 | 17,000 | 3,750 |
| 1989-02-06 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1989-02-03 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1989-02-02 | 780 | 780 | 770 | 770 | 2,000 | 3,850 |
| 1989-02-01 | 784 | 784 | 770 | 780 | 5,000 | 3,900 |
| 1989-01-31 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 1989-01-30 | 763 | 790 | 763 | 780 | 3,000 | 3,900 |
| 1989-01-28 | 759 | 759 | 759 | 759 | 4,000 | 3,795 |
| 1989-01-27 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1989-01-25 | 740 | 749 | 740 | 749 | 8,000 | 3,745 |
| 1989-01-24 | 750 | 750 | 740 | 740 | 8,000 | 3,700 |
| 1989-01-23 | 750 | 750 | 750 | 750 | 14,000 | 3,750 |
| 1989-01-20 | 735 | 750 | 735 | 750 | 26,000 | 3,750 |
| 1989-01-19 | 721 | 721 | 721 | 721 | 1,000 | 3,605 |
| 1989-01-18 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 1989-01-17 | 740 | 740 | 730 | 730 | 2,000 | 3,650 |
| 1989-01-13 | 740 | 740 | 730 | 730 | 4,000 | 3,650 |
| 1989-01-12 | 730 | 740 | 730 | 740 | 6,000 | 3,700 |
| 1989-01-11 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 1989-01-06 | 740 | 760 | 740 | 755 | 46,000 | 3,775 |
| 1989-01-05 | 740 | 745 | 740 | 745 | 4,000 | 3,725 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
