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
1991-12-305755755755757,0002,875
1991-12-275855855855852,0002,925
1991-12-206006006006001,0003,000
1991-12-196056056056053,0003,025
1991-12-186056056056051,0003,025
1991-12-166206206206205,0003,100
1991-12-126106106006002,0003,000
1991-12-115955955955951,0002,975
1991-12-106006006006002,0003,000
1991-12-066066066006002,0003,000
1991-12-056076076076071,0003,035
1991-12-046006005955953,0002,975
1991-12-026156156096094,0003,045
1991-11-2561761761761721,0003,085
1991-11-206506506506502,0003,250
1991-11-1568568568568535,0003,425
1991-11-1365970065970011,0003,500
1991-11-116946946856853,0003,425
1991-11-086756956746956,0003,475
1991-11-076956956906903,0003,450
1991-11-0671572570070020,0003,500
1991-11-0569071069071017,0003,550
1991-11-0165968565968528,0003,425
1991-10-316466606466607,0003,300
1991-10-306456456456452,0003,225
1991-10-296606606506503,0003,250
1991-10-286506506506508,0003,250
1991-10-256456456456451,0003,225
1991-10-246266316266309,0003,150
1991-10-236206206206201,0003,100
1991-10-216126176116125,0003,060
1991-10-186026056016017,0003,005
1991-10-166296296296292,0003,145
1991-10-116506506506501,0003,250
1991-10-096506516506514,0003,255
1991-10-086506516506512,0003,255
1991-10-076656706506504,0003,250
1991-10-046706706706701,0003,350
1991-10-036616706606706,0003,350
1991-10-026616616616616,0003,305
1991-09-306216216216212,0003,105
1991-09-2760361560361512,0003,075
1991-09-266066106066083,0003,040
1991-09-256016016016012,0003,005
1991-09-246016016016011,0003,005
1991-09-196166166106109,0003,050
1991-09-186166186166184,0003,090
1991-09-1761561661561615,0003,080
1991-09-1360060060060013,0003,000
1991-09-126256256106105,0003,050
1991-09-116306306306302,0003,150
1991-09-106506506406404,0003,200
1991-09-066606606606603,0003,300
1991-09-056666686606603,0003,300
1991-09-046666666666661,0003,330
1991-09-036616666616663,0003,330
1991-09-026496496456454,0003,225
1991-08-306386496386443,0003,220
1991-08-286406406406402,0003,200
1991-08-276406406406401,0003,200
1991-08-236506506506502,0003,250
1991-08-216406506406502,0003,250
1991-08-166506506506501,0003,250
1991-08-146506506506503,0003,250
1991-08-136706706706702,0003,350
1991-08-126706706706703,0003,350
1991-08-087017017017011,0003,505
1991-08-077017017017011,0003,505
1991-08-067067067067061,0003,530
1991-08-057207207157152,0003,575
1991-08-027207207207201,0003,600
1991-08-017247297247293,0003,645
1991-07-317267267207202,0003,600
1991-07-307217217217211,0003,605
1991-07-297207207207203,0003,600
1991-07-267167207167202,0003,600
1991-07-257267267207204,0003,600
1991-07-237207217207213,0003,605
1991-07-227297297247246,0003,620
1991-07-1972972972972926,0003,645
1991-07-187307307307301,0003,650
1991-07-177257307257309,0003,650
1991-07-167257257257252,0003,625
1991-07-157257257257252,0003,625
1991-07-127357357207307,0003,650
1991-07-117407407407405,0003,700
1991-07-096816816816815,0003,405
1991-07-087287287287281,0003,640
1991-07-057427427407406,0003,700
1991-07-047507507407408,0003,700
1991-07-037657657657652,0003,825
1991-07-027907957857857,0003,925
1991-07-017908007907909,0003,950
1991-06-2878578578078010,0003,900
1991-06-277507507397408,0003,700
1991-06-267607607507506,0003,750
1991-06-257707707707708,0003,850
1991-06-247807807807805,0003,900
1991-06-217807807807806,0003,900
1991-06-207897907897902,0003,950
1991-06-1980080080080013,0004,000
1991-06-1879980079980013,0004,000
1991-06-178008008008003,0004,000
1991-06-147958007958002,0004,000
1991-06-137957957907905,0003,950
1991-06-128008007957957,0003,975
1991-06-117958007958003,0004,000
1991-06-107957957957952,0003,975
1991-06-077958087958084,0004,040
1991-06-067917917917911,0003,955
1991-06-057917917917912,0003,955
1991-06-047918007908005,0004,000
1991-06-038088088068065,0004,030
1991-05-318108108098096,0004,045
1991-05-308008108008105,0004,050
1991-05-297807957807953,0003,975
1991-05-287707707707705,0003,850
1991-05-2777077076077027,0003,850
1991-05-247907907707703,0003,850
1991-05-2379079079079011,0003,950
1991-05-227907907907901,0003,950
1991-05-2180581078878821,0003,940
1991-05-2081081181081017,0004,050
1991-05-178108118108117,0004,055
1991-05-168118118118117,0004,055
1991-05-158158158118114,0004,055
1991-05-148208208208203,0004,100
1991-05-138258258258254,0004,125
1991-05-108258398258392,0004,195
1991-05-098218218198194,0004,095
1991-05-0781681681181223,0004,060
1991-05-0281181181081119,0004,055
1991-05-0182082081082021,0004,100
1991-04-308168208168207,0004,100
1991-04-268208208208202,0004,100
1991-04-2581583581583510,0004,175
1991-04-2482882882082011,0004,100
1991-04-238298298108206,0004,100
1991-04-228308308308302,0004,150
1991-04-1985185184384321,0004,215
1991-04-1884985084984911,0004,245
1991-04-1785585584585319,0004,265
1991-04-1685587085085025,0004,250
1991-04-1584084884084816,0004,240
1991-04-1283884883883929,0004,195
1991-04-1185285584684625,0004,230
1991-04-108518608518608,0004,300
1991-04-098658658528524,0004,260
1991-04-0885986484686414,0004,320
1991-04-0586487086086433,0004,320
1991-04-0486987086086536,0004,325
1991-04-0383586983086961,0004,345
1991-04-0281583081583016,0004,150
1991-04-0180582080582028,0004,100
1991-03-298058108058057,0004,025
1991-03-2879081579081520,0004,075
1991-03-277957957907906,0003,950
1991-03-267957957957953,0003,975
1991-03-2579579579079020,0003,950
1991-03-2281681679079517,0003,975
1991-03-2080081878981826,0004,090
1991-03-1983083182082030,0004,100
1991-03-1883583982882840,0004,140
1991-03-15806850801821167,0004,105
1991-03-1479179678979618,0003,980
1991-03-1377078977078918,0003,945
1991-03-1275178075078013,0003,900
1991-03-1174275074075041,0003,750
1991-03-0876077075075255,0003,760
1991-03-0777078076076936,0003,845
1991-03-0678078076076029,0003,800
1991-03-0580580579179148,0003,955
1991-03-0475181075080897,0004,040
1991-03-0175976074074177,0003,705
1991-02-2871076971076097,0003,800
1991-02-2768069067569072,0003,450
1991-02-2669969968068049,0003,400
1991-02-2566568066567442,0003,370
1991-02-2265565565065010,0003,250
1991-02-2166566565165511,0003,275
1991-02-206806806656658,0003,325
1991-02-197007006916918,0003,455
1991-02-1868069567569534,0003,475
1991-02-1562065062065010,0003,250
1991-02-1460561060061022,0003,050
1991-02-1362562561061019,0003,050
1991-02-1263164062663512,0003,175
1991-02-075915915915911,0002,955
1991-02-0656658056658012,0002,900
1991-02-045225265215269,0002,630
1991-02-0152052051051527,0002,575
1991-01-3155155653553518,0002,675
1991-01-3058058057257212,0002,860
1991-01-295805805805801,0002,900
1991-01-2858058058058013,0002,900
1991-01-255905905905906,0002,950
1991-01-2460260259059014,0002,950
1991-01-186306306306303,0003,150
1991-01-1760961060561010,0003,050
1991-01-166096106096104,0003,050
1991-01-146156156116114,0003,055
1991-01-1161662060961110,0003,055
1991-01-106306306116115,0003,055
1991-01-096506506506505,0003,250
1991-01-086806806806801,0003,400
1991-01-077007007007004,0003,500
1991-01-046906956906954,0003,475

分割・併合履歴 : [2018-09-26]1株→0.2株