5342 ジャニス工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 575 | 575 | 575 | 575 | 7,000 | 2,875 |
| 1991-12-27 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 1991-12-20 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1991-12-19 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 1991-12-18 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1991-12-16 | 620 | 620 | 620 | 620 | 5,000 | 3,100 |
| 1991-12-12 | 610 | 610 | 600 | 600 | 2,000 | 3,000 |
| 1991-12-11 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1991-12-10 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1991-12-06 | 606 | 606 | 600 | 600 | 2,000 | 3,000 |
| 1991-12-05 | 607 | 607 | 607 | 607 | 1,000 | 3,035 |
| 1991-12-04 | 600 | 600 | 595 | 595 | 3,000 | 2,975 |
| 1991-12-02 | 615 | 615 | 609 | 609 | 4,000 | 3,045 |
| 1991-11-25 | 617 | 617 | 617 | 617 | 21,000 | 3,085 |
| 1991-11-20 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1991-11-15 | 685 | 685 | 685 | 685 | 35,000 | 3,425 |
| 1991-11-13 | 659 | 700 | 659 | 700 | 11,000 | 3,500 |
| 1991-11-11 | 694 | 694 | 685 | 685 | 3,000 | 3,425 |
| 1991-11-08 | 675 | 695 | 674 | 695 | 6,000 | 3,475 |
| 1991-11-07 | 695 | 695 | 690 | 690 | 3,000 | 3,450 |
| 1991-11-06 | 715 | 725 | 700 | 700 | 20,000 | 3,500 |
| 1991-11-05 | 690 | 710 | 690 | 710 | 17,000 | 3,550 |
| 1991-11-01 | 659 | 685 | 659 | 685 | 28,000 | 3,425 |
| 1991-10-31 | 646 | 660 | 646 | 660 | 7,000 | 3,300 |
| 1991-10-30 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 1991-10-29 | 660 | 660 | 650 | 650 | 3,000 | 3,250 |
| 1991-10-28 | 650 | 650 | 650 | 650 | 8,000 | 3,250 |
| 1991-10-25 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 1991-10-24 | 626 | 631 | 626 | 630 | 9,000 | 3,150 |
| 1991-10-23 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1991-10-21 | 612 | 617 | 611 | 612 | 5,000 | 3,060 |
| 1991-10-18 | 602 | 605 | 601 | 601 | 7,000 | 3,005 |
| 1991-10-16 | 629 | 629 | 629 | 629 | 2,000 | 3,145 |
| 1991-10-11 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1991-10-09 | 650 | 651 | 650 | 651 | 4,000 | 3,255 |
| 1991-10-08 | 650 | 651 | 650 | 651 | 2,000 | 3,255 |
| 1991-10-07 | 665 | 670 | 650 | 650 | 4,000 | 3,250 |
| 1991-10-04 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1991-10-03 | 661 | 670 | 660 | 670 | 6,000 | 3,350 |
| 1991-10-02 | 661 | 661 | 661 | 661 | 6,000 | 3,305 |
| 1991-09-30 | 621 | 621 | 621 | 621 | 2,000 | 3,105 |
| 1991-09-27 | 603 | 615 | 603 | 615 | 12,000 | 3,075 |
| 1991-09-26 | 606 | 610 | 606 | 608 | 3,000 | 3,040 |
| 1991-09-25 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
| 1991-09-24 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1991-09-19 | 616 | 616 | 610 | 610 | 9,000 | 3,050 |
| 1991-09-18 | 616 | 618 | 616 | 618 | 4,000 | 3,090 |
| 1991-09-17 | 615 | 616 | 615 | 616 | 15,000 | 3,080 |
| 1991-09-13 | 600 | 600 | 600 | 600 | 13,000 | 3,000 |
| 1991-09-12 | 625 | 625 | 610 | 610 | 5,000 | 3,050 |
| 1991-09-11 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1991-09-10 | 650 | 650 | 640 | 640 | 4,000 | 3,200 |
| 1991-09-06 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 1991-09-05 | 666 | 668 | 660 | 660 | 3,000 | 3,300 |
| 1991-09-04 | 666 | 666 | 666 | 666 | 1,000 | 3,330 |
| 1991-09-03 | 661 | 666 | 661 | 666 | 3,000 | 3,330 |
| 1991-09-02 | 649 | 649 | 645 | 645 | 4,000 | 3,225 |
| 1991-08-30 | 638 | 649 | 638 | 644 | 3,000 | 3,220 |
| 1991-08-28 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1991-08-27 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1991-08-23 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1991-08-21 | 640 | 650 | 640 | 650 | 2,000 | 3,250 |
| 1991-08-16 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1991-08-14 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1991-08-13 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1991-08-12 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 1991-08-08 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 1991-08-07 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 1991-08-06 | 706 | 706 | 706 | 706 | 1,000 | 3,530 |
| 1991-08-05 | 720 | 720 | 715 | 715 | 2,000 | 3,575 |
| 1991-08-02 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1991-08-01 | 724 | 729 | 724 | 729 | 3,000 | 3,645 |
| 1991-07-31 | 726 | 726 | 720 | 720 | 2,000 | 3,600 |
| 1991-07-30 | 721 | 721 | 721 | 721 | 1,000 | 3,605 |
| 1991-07-29 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 1991-07-26 | 716 | 720 | 716 | 720 | 2,000 | 3,600 |
| 1991-07-25 | 726 | 726 | 720 | 720 | 4,000 | 3,600 |
| 1991-07-23 | 720 | 721 | 720 | 721 | 3,000 | 3,605 |
| 1991-07-22 | 729 | 729 | 724 | 724 | 6,000 | 3,620 |
| 1991-07-19 | 729 | 729 | 729 | 729 | 26,000 | 3,645 |
| 1991-07-18 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1991-07-17 | 725 | 730 | 725 | 730 | 9,000 | 3,650 |
| 1991-07-16 | 725 | 725 | 725 | 725 | 2,000 | 3,625 |
| 1991-07-15 | 725 | 725 | 725 | 725 | 2,000 | 3,625 |
| 1991-07-12 | 735 | 735 | 720 | 730 | 7,000 | 3,650 |
| 1991-07-11 | 740 | 740 | 740 | 740 | 5,000 | 3,700 |
| 1991-07-09 | 681 | 681 | 681 | 681 | 5,000 | 3,405 |
| 1991-07-08 | 728 | 728 | 728 | 728 | 1,000 | 3,640 |
| 1991-07-05 | 742 | 742 | 740 | 740 | 6,000 | 3,700 |
| 1991-07-04 | 750 | 750 | 740 | 740 | 8,000 | 3,700 |
| 1991-07-03 | 765 | 765 | 765 | 765 | 2,000 | 3,825 |
| 1991-07-02 | 790 | 795 | 785 | 785 | 7,000 | 3,925 |
| 1991-07-01 | 790 | 800 | 790 | 790 | 9,000 | 3,950 |
| 1991-06-28 | 785 | 785 | 780 | 780 | 10,000 | 3,900 |
| 1991-06-27 | 750 | 750 | 739 | 740 | 8,000 | 3,700 |
| 1991-06-26 | 760 | 760 | 750 | 750 | 6,000 | 3,750 |
| 1991-06-25 | 770 | 770 | 770 | 770 | 8,000 | 3,850 |
| 1991-06-24 | 780 | 780 | 780 | 780 | 5,000 | 3,900 |
| 1991-06-21 | 780 | 780 | 780 | 780 | 6,000 | 3,900 |
| 1991-06-20 | 789 | 790 | 789 | 790 | 2,000 | 3,950 |
| 1991-06-19 | 800 | 800 | 800 | 800 | 13,000 | 4,000 |
| 1991-06-18 | 799 | 800 | 799 | 800 | 13,000 | 4,000 |
| 1991-06-17 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1991-06-14 | 795 | 800 | 795 | 800 | 2,000 | 4,000 |
| 1991-06-13 | 795 | 795 | 790 | 790 | 5,000 | 3,950 |
| 1991-06-12 | 800 | 800 | 795 | 795 | 7,000 | 3,975 |
| 1991-06-11 | 795 | 800 | 795 | 800 | 3,000 | 4,000 |
| 1991-06-10 | 795 | 795 | 795 | 795 | 2,000 | 3,975 |
| 1991-06-07 | 795 | 808 | 795 | 808 | 4,000 | 4,040 |
| 1991-06-06 | 791 | 791 | 791 | 791 | 1,000 | 3,955 |
| 1991-06-05 | 791 | 791 | 791 | 791 | 2,000 | 3,955 |
| 1991-06-04 | 791 | 800 | 790 | 800 | 5,000 | 4,000 |
| 1991-06-03 | 808 | 808 | 806 | 806 | 5,000 | 4,030 |
| 1991-05-31 | 810 | 810 | 809 | 809 | 6,000 | 4,045 |
| 1991-05-30 | 800 | 810 | 800 | 810 | 5,000 | 4,050 |
| 1991-05-29 | 780 | 795 | 780 | 795 | 3,000 | 3,975 |
| 1991-05-28 | 770 | 770 | 770 | 770 | 5,000 | 3,850 |
| 1991-05-27 | 770 | 770 | 760 | 770 | 27,000 | 3,850 |
| 1991-05-24 | 790 | 790 | 770 | 770 | 3,000 | 3,850 |
| 1991-05-23 | 790 | 790 | 790 | 790 | 11,000 | 3,950 |
| 1991-05-22 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1991-05-21 | 805 | 810 | 788 | 788 | 21,000 | 3,940 |
| 1991-05-20 | 810 | 811 | 810 | 810 | 17,000 | 4,050 |
| 1991-05-17 | 810 | 811 | 810 | 811 | 7,000 | 4,055 |
| 1991-05-16 | 811 | 811 | 811 | 811 | 7,000 | 4,055 |
| 1991-05-15 | 815 | 815 | 811 | 811 | 4,000 | 4,055 |
| 1991-05-14 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 1991-05-13 | 825 | 825 | 825 | 825 | 4,000 | 4,125 |
| 1991-05-10 | 825 | 839 | 825 | 839 | 2,000 | 4,195 |
| 1991-05-09 | 821 | 821 | 819 | 819 | 4,000 | 4,095 |
| 1991-05-07 | 816 | 816 | 811 | 812 | 23,000 | 4,060 |
| 1991-05-02 | 811 | 811 | 810 | 811 | 19,000 | 4,055 |
| 1991-05-01 | 820 | 820 | 810 | 820 | 21,000 | 4,100 |
| 1991-04-30 | 816 | 820 | 816 | 820 | 7,000 | 4,100 |
| 1991-04-26 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1991-04-25 | 815 | 835 | 815 | 835 | 10,000 | 4,175 |
| 1991-04-24 | 828 | 828 | 820 | 820 | 11,000 | 4,100 |
| 1991-04-23 | 829 | 829 | 810 | 820 | 6,000 | 4,100 |
| 1991-04-22 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1991-04-19 | 851 | 851 | 843 | 843 | 21,000 | 4,215 |
| 1991-04-18 | 849 | 850 | 849 | 849 | 11,000 | 4,245 |
| 1991-04-17 | 855 | 855 | 845 | 853 | 19,000 | 4,265 |
| 1991-04-16 | 855 | 870 | 850 | 850 | 25,000 | 4,250 |
| 1991-04-15 | 840 | 848 | 840 | 848 | 16,000 | 4,240 |
| 1991-04-12 | 838 | 848 | 838 | 839 | 29,000 | 4,195 |
| 1991-04-11 | 852 | 855 | 846 | 846 | 25,000 | 4,230 |
| 1991-04-10 | 851 | 860 | 851 | 860 | 8,000 | 4,300 |
| 1991-04-09 | 865 | 865 | 852 | 852 | 4,000 | 4,260 |
| 1991-04-08 | 859 | 864 | 846 | 864 | 14,000 | 4,320 |
| 1991-04-05 | 864 | 870 | 860 | 864 | 33,000 | 4,320 |
| 1991-04-04 | 869 | 870 | 860 | 865 | 36,000 | 4,325 |
| 1991-04-03 | 835 | 869 | 830 | 869 | 61,000 | 4,345 |
| 1991-04-02 | 815 | 830 | 815 | 830 | 16,000 | 4,150 |
| 1991-04-01 | 805 | 820 | 805 | 820 | 28,000 | 4,100 |
| 1991-03-29 | 805 | 810 | 805 | 805 | 7,000 | 4,025 |
| 1991-03-28 | 790 | 815 | 790 | 815 | 20,000 | 4,075 |
| 1991-03-27 | 795 | 795 | 790 | 790 | 6,000 | 3,950 |
| 1991-03-26 | 795 | 795 | 795 | 795 | 3,000 | 3,975 |
| 1991-03-25 | 795 | 795 | 790 | 790 | 20,000 | 3,950 |
| 1991-03-22 | 816 | 816 | 790 | 795 | 17,000 | 3,975 |
| 1991-03-20 | 800 | 818 | 789 | 818 | 26,000 | 4,090 |
| 1991-03-19 | 830 | 831 | 820 | 820 | 30,000 | 4,100 |
| 1991-03-18 | 835 | 839 | 828 | 828 | 40,000 | 4,140 |
| 1991-03-15 | 806 | 850 | 801 | 821 | 167,000 | 4,105 |
| 1991-03-14 | 791 | 796 | 789 | 796 | 18,000 | 3,980 |
| 1991-03-13 | 770 | 789 | 770 | 789 | 18,000 | 3,945 |
| 1991-03-12 | 751 | 780 | 750 | 780 | 13,000 | 3,900 |
| 1991-03-11 | 742 | 750 | 740 | 750 | 41,000 | 3,750 |
| 1991-03-08 | 760 | 770 | 750 | 752 | 55,000 | 3,760 |
| 1991-03-07 | 770 | 780 | 760 | 769 | 36,000 | 3,845 |
| 1991-03-06 | 780 | 780 | 760 | 760 | 29,000 | 3,800 |
| 1991-03-05 | 805 | 805 | 791 | 791 | 48,000 | 3,955 |
| 1991-03-04 | 751 | 810 | 750 | 808 | 97,000 | 4,040 |
| 1991-03-01 | 759 | 760 | 740 | 741 | 77,000 | 3,705 |
| 1991-02-28 | 710 | 769 | 710 | 760 | 97,000 | 3,800 |
| 1991-02-27 | 680 | 690 | 675 | 690 | 72,000 | 3,450 |
| 1991-02-26 | 699 | 699 | 680 | 680 | 49,000 | 3,400 |
| 1991-02-25 | 665 | 680 | 665 | 674 | 42,000 | 3,370 |
| 1991-02-22 | 655 | 655 | 650 | 650 | 10,000 | 3,250 |
| 1991-02-21 | 665 | 665 | 651 | 655 | 11,000 | 3,275 |
| 1991-02-20 | 680 | 680 | 665 | 665 | 8,000 | 3,325 |
| 1991-02-19 | 700 | 700 | 691 | 691 | 8,000 | 3,455 |
| 1991-02-18 | 680 | 695 | 675 | 695 | 34,000 | 3,475 |
| 1991-02-15 | 620 | 650 | 620 | 650 | 10,000 | 3,250 |
| 1991-02-14 | 605 | 610 | 600 | 610 | 22,000 | 3,050 |
| 1991-02-13 | 625 | 625 | 610 | 610 | 19,000 | 3,050 |
| 1991-02-12 | 631 | 640 | 626 | 635 | 12,000 | 3,175 |
| 1991-02-07 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 1991-02-06 | 566 | 580 | 566 | 580 | 12,000 | 2,900 |
| 1991-02-04 | 522 | 526 | 521 | 526 | 9,000 | 2,630 |
| 1991-02-01 | 520 | 520 | 510 | 515 | 27,000 | 2,575 |
| 1991-01-31 | 551 | 556 | 535 | 535 | 18,000 | 2,675 |
| 1991-01-30 | 580 | 580 | 572 | 572 | 12,000 | 2,860 |
| 1991-01-29 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1991-01-28 | 580 | 580 | 580 | 580 | 13,000 | 2,900 |
| 1991-01-25 | 590 | 590 | 590 | 590 | 6,000 | 2,950 |
| 1991-01-24 | 602 | 602 | 590 | 590 | 14,000 | 2,950 |
| 1991-01-18 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1991-01-17 | 609 | 610 | 605 | 610 | 10,000 | 3,050 |
| 1991-01-16 | 609 | 610 | 609 | 610 | 4,000 | 3,050 |
| 1991-01-14 | 615 | 615 | 611 | 611 | 4,000 | 3,055 |
| 1991-01-11 | 616 | 620 | 609 | 611 | 10,000 | 3,055 |
| 1991-01-10 | 630 | 630 | 611 | 611 | 5,000 | 3,055 |
| 1991-01-09 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1991-01-08 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1991-01-07 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1991-01-04 | 690 | 695 | 690 | 695 | 4,000 | 3,475 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
