5342 ジャニス工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 700 | 700 | 700 | 700 | 20,000 | 3,500 |
| 1990-12-27 | 695 | 695 | 680 | 680 | 4,000 | 3,400 |
| 1990-12-26 | 695 | 695 | 695 | 695 | 2,000 | 3,475 |
| 1990-12-25 | 715 | 715 | 700 | 700 | 8,000 | 3,500 |
| 1990-12-19 | 711 | 711 | 711 | 711 | 12,000 | 3,555 |
| 1990-12-18 | 715 | 715 | 711 | 711 | 5,000 | 3,555 |
| 1990-12-17 | 730 | 730 | 720 | 720 | 11,000 | 3,600 |
| 1990-12-14 | 722 | 725 | 720 | 722 | 12,000 | 3,610 |
| 1990-12-13 | 730 | 730 | 720 | 720 | 11,000 | 3,600 |
| 1990-12-12 | 715 | 720 | 715 | 720 | 6,000 | 3,600 |
| 1990-12-11 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 1990-12-10 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 1990-12-07 | 700 | 730 | 700 | 730 | 25,000 | 3,650 |
| 1990-12-06 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1990-12-05 | 700 | 700 | 700 | 700 | 15,000 | 3,500 |
| 1990-12-04 | 705 | 705 | 705 | 705 | 2,000 | 3,525 |
| 1990-12-03 | 725 | 725 | 710 | 715 | 10,000 | 3,575 |
| 1990-11-29 | 741 | 741 | 740 | 740 | 4,000 | 3,700 |
| 1990-11-28 | 743 | 743 | 741 | 741 | 8,000 | 3,705 |
| 1990-11-27 | 743 | 743 | 742 | 743 | 4,000 | 3,715 |
| 1990-11-22 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 1990-11-20 | 752 | 757 | 751 | 757 | 5,000 | 3,785 |
| 1990-11-19 | 745 | 749 | 745 | 745 | 15,000 | 3,725 |
| 1990-11-16 | 759 | 759 | 750 | 750 | 5,000 | 3,750 |
| 1990-11-15 | 765 | 765 | 760 | 760 | 4,000 | 3,800 |
| 1990-11-14 | 766 | 767 | 766 | 767 | 7,000 | 3,835 |
| 1990-11-08 | 766 | 767 | 765 | 767 | 7,000 | 3,835 |
| 1990-11-07 | 765 | 775 | 765 | 775 | 9,000 | 3,875 |
| 1990-11-05 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1990-11-01 | 793 | 800 | 793 | 800 | 9,000 | 4,000 |
| 1990-10-29 | 849 | 870 | 849 | 869 | 10,000 | 4,345 |
| 1990-10-26 | 850 | 850 | 850 | 850 | 12,000 | 4,250 |
| 1990-10-25 | 770 | 775 | 770 | 775 | 6,000 | 3,875 |
| 1990-10-24 | 751 | 770 | 750 | 770 | 5,000 | 3,850 |
| 1990-10-23 | 743 | 747 | 743 | 747 | 6,000 | 3,735 |
| 1990-10-19 | 682 | 690 | 682 | 688 | 5,000 | 3,440 |
| 1990-10-18 | 665 | 665 | 664 | 664 | 2,000 | 3,320 |
| 1990-10-17 | 661 | 661 | 660 | 660 | 7,000 | 3,300 |
| 1990-10-16 | 660 | 660 | 660 | 660 | 5,000 | 3,300 |
| 1990-10-12 | 669 | 669 | 660 | 660 | 3,000 | 3,300 |
| 1990-10-11 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1990-10-09 | 700 | 700 | 680 | 680 | 7,000 | 3,400 |
| 1990-10-05 | 625 | 651 | 625 | 651 | 5,000 | 3,255 |
| 1990-10-04 | 625 | 625 | 620 | 625 | 5,000 | 3,125 |
| 1990-10-03 | 625 | 625 | 624 | 625 | 16,000 | 3,125 |
| 1990-10-02 | 645 | 645 | 625 | 625 | 18,000 | 3,125 |
| 1990-09-28 | 700 | 700 | 700 | 700 | 9,000 | 3,500 |
| 1990-09-27 | 710 | 710 | 710 | 710 | 13,000 | 3,550 |
| 1990-09-21 | 750 | 750 | 750 | 750 | 18,000 | 3,750 |
| 1990-09-20 | 750 | 751 | 750 | 751 | 2,000 | 3,755 |
| 1990-09-19 | 750 | 750 | 750 | 750 | 6,000 | 3,750 |
| 1990-09-18 | 752 | 752 | 750 | 750 | 8,000 | 3,750 |
| 1990-09-17 | 761 | 761 | 752 | 752 | 14,000 | 3,760 |
| 1990-09-14 | 750 | 751 | 750 | 751 | 5,000 | 3,755 |
| 1990-09-13 | 750 | 750 | 750 | 750 | 4,000 | 3,750 |
| 1990-09-12 | 735 | 735 | 730 | 730 | 4,000 | 3,650 |
| 1990-09-11 | 740 | 740 | 735 | 735 | 10,000 | 3,675 |
| 1990-09-10 | 740 | 750 | 739 | 740 | 10,000 | 3,700 |
| 1990-09-07 | 770 | 770 | 750 | 750 | 9,000 | 3,750 |
| 1990-09-06 | 785 | 790 | 775 | 775 | 5,000 | 3,875 |
| 1990-09-05 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1990-09-04 | 825 | 825 | 800 | 800 | 6,000 | 4,000 |
| 1990-09-03 | 810 | 811 | 800 | 811 | 12,000 | 4,055 |
| 1990-08-31 | 815 | 815 | 798 | 800 | 12,000 | 4,000 |
| 1990-08-30 | 822 | 835 | 822 | 822 | 13,000 | 4,110 |
| 1990-08-29 | 827 | 827 | 822 | 822 | 19,000 | 4,110 |
| 1990-08-28 | 809 | 821 | 809 | 817 | 22,000 | 4,085 |
| 1990-08-22 | 919 | 919 | 919 | 919 | 2,000 | 4,595 |
| 1990-08-21 | 925 | 925 | 925 | 925 | 4,000 | 4,625 |
| 1990-08-20 | 940 | 940 | 930 | 930 | 2,000 | 4,650 |
| 1990-08-17 | 945 | 945 | 945 | 945 | 2,000 | 4,725 |
| 1990-08-16 | 960 | 960 | 950 | 950 | 6,000 | 4,750 |
| 1990-08-15 | 970 | 970 | 960 | 960 | 8,000 | 4,800 |
| 1990-08-14 | 970 | 970 | 970 | 970 | 4,000 | 4,850 |
| 1990-08-13 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1990-08-10 | 995 | 1,000 | 980 | 980 | 6,000 | 4,900 |
| 1990-08-09 | 980 | 1,000 | 980 | 1,000 | 7,000 | 5,000 |
| 1990-08-08 | 945 | 960 | 945 | 960 | 12,000 | 4,800 |
| 1990-08-06 | 1,040 | 1,040 | 995 | 995 | 27,000 | 4,975 |
| 1990-08-03 | 1,040 | 1,040 | 1,000 | 1,040 | 16,000 | 5,200 |
| 1990-08-02 | 1,060 | 1,070 | 1,050 | 1,050 | 10,000 | 5,250 |
| 1990-08-01 | 1,150 | 1,150 | 1,060 | 1,060 | 30,000 | 5,300 |
| 1990-07-31 | 1,090 | 1,090 | 1,060 | 1,090 | 8,000 | 5,450 |
| 1990-07-30 | 1,090 | 1,090 | 1,050 | 1,050 | 17,000 | 5,250 |
| 1990-07-27 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 | 5,450 |
| 1990-07-26 | 1,140 | 1,140 | 1,110 | 1,110 | 18,000 | 5,550 |
| 1990-07-25 | 1,100 | 1,150 | 1,090 | 1,140 | 23,000 | 5,700 |
| 1990-07-24 | 1,100 | 1,100 | 1,050 | 1,060 | 6,000 | 5,300 |
| 1990-07-23 | 1,150 | 1,150 | 1,080 | 1,100 | 15,000 | 5,500 |
| 1990-07-20 | 1,100 | 1,120 | 1,100 | 1,120 | 18,000 | 5,600 |
| 1990-07-19 | 1,140 | 1,140 | 1,050 | 1,100 | 47,000 | 5,500 |
| 1990-07-18 | 1,160 | 1,190 | 1,140 | 1,150 | 46,000 | 5,750 |
| 1990-07-17 | 1,200 | 1,220 | 1,170 | 1,200 | 61,000 | 6,000 |
| 1990-07-16 | 1,220 | 1,230 | 1,200 | 1,200 | 29,000 | 6,000 |
| 1990-07-13 | 1,210 | 1,220 | 1,190 | 1,220 | 56,000 | 6,100 |
| 1990-07-12 | 1,250 | 1,250 | 1,210 | 1,220 | 52,000 | 6,100 |
| 1990-07-11 | 1,280 | 1,280 | 1,250 | 1,280 | 85,000 | 6,400 |
| 1990-07-10 | 1,300 | 1,340 | 1,300 | 1,300 | 109,000 | 6,500 |
| 1990-07-09 | 1,300 | 1,380 | 1,300 | 1,320 | 269,000 | 6,600 |
| 1990-07-06 | 1,260 | 1,280 | 1,250 | 1,280 | 141,000 | 6,400 |
| 1990-07-05 | 1,260 | 1,280 | 1,250 | 1,260 | 141,000 | 6,300 |
| 1990-07-04 | 1,250 | 1,250 | 1,210 | 1,250 | 76,000 | 6,250 |
| 1990-07-03 | 1,240 | 1,300 | 1,240 | 1,250 | 313,000 | 6,250 |
| 1990-07-02 | 1,200 | 1,220 | 1,200 | 1,220 | 135,000 | 6,100 |
| 1990-06-29 | 1,240 | 1,260 | 1,180 | 1,200 | 453,000 | 6,000 |
| 1990-06-28 | 1,080 | 1,240 | 1,080 | 1,240 | 628,000 | 6,200 |
| 1990-06-27 | 1,070 | 1,090 | 1,060 | 1,080 | 214,000 | 5,400 |
| 1990-06-26 | 1,080 | 1,080 | 1,050 | 1,080 | 185,000 | 5,400 |
| 1990-06-25 | 1,060 | 1,070 | 1,020 | 1,060 | 389,000 | 5,300 |
| 1990-06-22 | 1,030 | 1,040 | 1,020 | 1,040 | 354,000 | 5,200 |
| 1990-06-21 | 950 | 1,030 | 950 | 1,020 | 337,000 | 5,100 |
| 1990-06-20 | 909 | 940 | 904 | 940 | 41,000 | 4,700 |
| 1990-06-19 | 918 | 920 | 910 | 915 | 16,000 | 4,575 |
| 1990-06-18 | 930 | 930 | 919 | 920 | 27,000 | 4,600 |
| 1990-06-15 | 920 | 935 | 920 | 930 | 54,000 | 4,650 |
| 1990-06-14 | 875 | 890 | 875 | 890 | 20,000 | 4,450 |
| 1990-06-13 | 866 | 870 | 865 | 870 | 13,000 | 4,350 |
| 1990-06-12 | 851 | 860 | 851 | 860 | 36,000 | 4,300 |
| 1990-06-11 | 833 | 850 | 830 | 850 | 27,000 | 4,250 |
| 1990-06-08 | 833 | 833 | 833 | 833 | 2,000 | 4,165 |
| 1990-06-07 | 831 | 840 | 831 | 831 | 3,000 | 4,155 |
| 1990-06-06 | 826 | 826 | 826 | 826 | 1,000 | 4,130 |
| 1990-06-05 | 820 | 821 | 820 | 820 | 4,000 | 4,100 |
| 1990-06-04 | 820 | 820 | 820 | 820 | 7,000 | 4,100 |
| 1990-06-01 | 845 | 845 | 840 | 840 | 6,000 | 4,200 |
| 1990-05-31 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1990-05-30 | 841 | 841 | 841 | 841 | 3,000 | 4,205 |
| 1990-05-29 | 845 | 845 | 842 | 842 | 9,000 | 4,210 |
| 1990-05-28 | 855 | 855 | 841 | 841 | 6,000 | 4,205 |
| 1990-05-25 | 860 | 860 | 851 | 851 | 4,000 | 4,255 |
| 1990-05-24 | 855 | 860 | 855 | 860 | 17,000 | 4,300 |
| 1990-05-23 | 850 | 855 | 850 | 855 | 6,000 | 4,275 |
| 1990-05-22 | 855 | 855 | 848 | 850 | 10,000 | 4,250 |
| 1990-05-21 | 855 | 855 | 855 | 855 | 8,000 | 4,275 |
| 1990-05-18 | 880 | 880 | 855 | 855 | 89,000 | 4,275 |
| 1990-05-17 | 879 | 880 | 879 | 880 | 9,000 | 4,400 |
| 1990-05-16 | 890 | 890 | 880 | 880 | 6,000 | 4,400 |
| 1990-05-15 | 890 | 890 | 880 | 890 | 8,000 | 4,450 |
| 1990-05-14 | 891 | 891 | 890 | 890 | 8,000 | 4,450 |
| 1990-05-11 | 895 | 895 | 880 | 880 | 16,000 | 4,400 |
| 1990-05-10 | 890 | 898 | 890 | 890 | 13,000 | 4,450 |
| 1990-05-09 | 830 | 870 | 830 | 865 | 12,000 | 4,325 |
| 1990-05-08 | 820 | 830 | 820 | 830 | 8,000 | 4,150 |
| 1990-05-07 | 780 | 800 | 780 | 800 | 5,000 | 4,000 |
| 1990-05-02 | 760 | 775 | 760 | 775 | 6,000 | 3,875 |
| 1990-05-01 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1990-04-26 | 741 | 741 | 740 | 740 | 10,000 | 3,700 |
| 1990-04-25 | 741 | 745 | 741 | 741 | 8,000 | 3,705 |
| 1990-04-24 | 760 | 765 | 750 | 750 | 18,000 | 3,750 |
| 1990-04-23 | 770 | 770 | 760 | 765 | 5,000 | 3,825 |
| 1990-04-20 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1990-04-19 | 750 | 750 | 745 | 745 | 7,000 | 3,725 |
| 1990-04-18 | 755 | 755 | 741 | 741 | 8,000 | 3,705 |
| 1990-04-17 | 765 | 765 | 760 | 760 | 3,000 | 3,800 |
| 1990-04-16 | 741 | 760 | 741 | 760 | 4,000 | 3,800 |
| 1990-04-13 | 760 | 760 | 750 | 751 | 6,000 | 3,755 |
| 1990-04-12 | 750 | 755 | 750 | 755 | 5,000 | 3,775 |
| 1990-04-11 | 750 | 750 | 735 | 740 | 5,000 | 3,700 |
| 1990-04-10 | 750 | 750 | 750 | 750 | 6,000 | 3,750 |
| 1990-04-09 | 735 | 750 | 735 | 750 | 6,000 | 3,750 |
| 1990-04-06 | 740 | 740 | 720 | 720 | 8,000 | 3,600 |
| 1990-04-04 | 775 | 775 | 775 | 775 | 6,000 | 3,875 |
| 1990-04-02 | 820 | 820 | 795 | 795 | 12,000 | 3,975 |
| 1990-03-30 | 830 | 830 | 821 | 821 | 11,000 | 4,105 |
| 1990-03-28 | 812 | 812 | 812 | 812 | 2,000 | 4,060 |
| 1990-03-26 | 782 | 782 | 782 | 782 | 9,000 | 3,910 |
| 1990-03-23 | 826 | 826 | 826 | 826 | 5,000 | 4,130 |
| 1990-03-22 | 849 | 850 | 839 | 839 | 6,000 | 4,195 |
| 1990-03-20 | 870 | 870 | 870 | 870 | 4,000 | 4,350 |
| 1990-03-19 | 900 | 900 | 880 | 880 | 12,000 | 4,400 |
| 1990-03-16 | 890 | 900 | 890 | 900 | 6,000 | 4,500 |
| 1990-03-15 | 891 | 891 | 890 | 890 | 7,000 | 4,450 |
| 1990-03-14 | 900 | 900 | 890 | 890 | 8,000 | 4,450 |
| 1990-03-13 | 915 | 916 | 900 | 900 | 9,000 | 4,500 |
| 1990-03-12 | 920 | 920 | 915 | 917 | 9,000 | 4,585 |
| 1990-03-09 | 905 | 915 | 905 | 910 | 7,000 | 4,550 |
| 1990-03-08 | 895 | 902 | 890 | 902 | 6,000 | 4,510 |
| 1990-03-07 | 914 | 914 | 895 | 895 | 18,000 | 4,475 |
| 1990-03-06 | 903 | 905 | 890 | 905 | 14,000 | 4,525 |
| 1990-03-05 | 909 | 909 | 903 | 903 | 5,000 | 4,515 |
| 1990-03-02 | 908 | 915 | 898 | 898 | 10,000 | 4,490 |
| 1990-03-01 | 880 | 910 | 880 | 909 | 18,000 | 4,545 |
| 1990-02-28 | 865 | 889 | 865 | 889 | 12,000 | 4,445 |
| 1990-02-27 | 870 | 870 | 870 | 870 | 6,000 | 4,350 |
| 1990-02-23 | 910 | 922 | 910 | 910 | 16,000 | 4,550 |
| 1990-02-22 | 902 | 912 | 902 | 912 | 10,000 | 4,560 |
| 1990-02-21 | 920 | 920 | 910 | 910 | 7,000 | 4,550 |
| 1990-02-20 | 950 | 950 | 935 | 935 | 9,000 | 4,675 |
| 1990-02-19 | 945 | 946 | 945 | 945 | 6,000 | 4,725 |
| 1990-02-16 | 960 | 965 | 945 | 950 | 14,000 | 4,750 |
| 1990-02-15 | 975 | 980 | 970 | 975 | 39,000 | 4,875 |
| 1990-02-14 | 980 | 990 | 965 | 975 | 92,000 | 4,875 |
| 1990-02-13 | 964 | 970 | 960 | 970 | 44,000 | 4,850 |
| 1990-02-09 | 940 | 951 | 930 | 951 | 40,000 | 4,755 |
| 1990-02-08 | 940 | 940 | 930 | 940 | 19,000 | 4,700 |
| 1990-02-07 | 950 | 950 | 930 | 930 | 55,000 | 4,650 |
| 1990-02-06 | 930 | 930 | 925 | 930 | 20,000 | 4,650 |
| 1990-02-05 | 929 | 931 | 920 | 931 | 50,000 | 4,655 |
| 1990-02-02 | 960 | 960 | 935 | 939 | 91,000 | 4,695 |
| 1990-02-01 | 881 | 960 | 881 | 951 | 130,000 | 4,755 |
| 1990-01-31 | 888 | 888 | 881 | 881 | 18,000 | 4,405 |
| 1990-01-30 | 880 | 883 | 880 | 883 | 4,000 | 4,415 |
| 1990-01-29 | 878 | 880 | 878 | 880 | 4,000 | 4,400 |
| 1990-01-26 | 878 | 880 | 878 | 880 | 15,000 | 4,400 |
| 1990-01-25 | 876 | 877 | 876 | 876 | 7,000 | 4,380 |
| 1990-01-24 | 875 | 880 | 870 | 875 | 7,000 | 4,375 |
| 1990-01-23 | 871 | 875 | 870 | 870 | 9,000 | 4,350 |
| 1990-01-22 | 870 | 870 | 870 | 870 | 11,000 | 4,350 |
| 1990-01-19 | 879 | 879 | 866 | 870 | 17,000 | 4,350 |
| 1990-01-18 | 880 | 884 | 880 | 884 | 4,000 | 4,420 |
| 1990-01-17 | 880 | 885 | 875 | 885 | 10,000 | 4,425 |
| 1990-01-16 | 885 | 895 | 880 | 880 | 22,000 | 4,400 |
| 1990-01-12 | 890 | 890 | 882 | 885 | 34,000 | 4,425 |
| 1990-01-11 | 885 | 885 | 885 | 885 | 3,000 | 4,425 |
| 1990-01-10 | 880 | 886 | 880 | 880 | 16,000 | 4,400 |
| 1990-01-09 | 885 | 885 | 880 | 881 | 9,000 | 4,405 |
| 1990-01-08 | 889 | 890 | 880 | 880 | 4,000 | 4,400 |
| 1990-01-05 | 893 | 898 | 893 | 895 | 5,000 | 4,475 |
| 1990-01-04 | 884 | 900 | 884 | 898 | 14,000 | 4,490 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
