5342 ジャニス工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 330 | 330 | 327 | 327 | 5,000 | 1,635 |
| 1992-12-29 | 326 | 326 | 321 | 321 | 5,000 | 1,605 |
| 1992-12-28 | 331 | 331 | 322 | 322 | 7,000 | 1,610 |
| 1992-12-24 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 1992-12-22 | 326 | 326 | 326 | 326 | 7,000 | 1,630 |
| 1992-12-18 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1992-12-17 | 345 | 346 | 345 | 345 | 6,000 | 1,725 |
| 1992-12-16 | 346 | 346 | 345 | 345 | 10,000 | 1,725 |
| 1992-12-15 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1992-12-14 | 360 | 360 | 360 | 360 | 9,000 | 1,800 |
| 1992-12-11 | 351 | 351 | 350 | 350 | 3,000 | 1,750 |
| 1992-12-10 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 1992-12-08 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 1992-12-07 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 1992-12-04 | 375 | 375 | 360 | 360 | 7,000 | 1,800 |
| 1992-12-03 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1992-12-02 | 371 | 371 | 371 | 371 | 4,000 | 1,855 |
| 1992-11-30 | 348 | 348 | 341 | 341 | 2,000 | 1,705 |
| 1992-11-27 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 1992-11-24 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1992-11-20 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1992-11-19 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1992-11-17 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1992-11-16 | 335 | 335 | 330 | 330 | 4,000 | 1,650 |
| 1992-11-13 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1992-11-11 | 345 | 345 | 345 | 345 | 4,000 | 1,725 |
| 1992-11-10 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1992-11-06 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 1992-11-02 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1992-10-22 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 1992-10-15 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 1992-10-12 | 355 | 355 | 355 | 355 | 7,000 | 1,775 |
| 1992-10-09 | 350 | 350 | 350 | 350 | 7,000 | 1,750 |
| 1992-10-05 | 384 | 384 | 384 | 384 | 2,000 | 1,920 |
| 1992-10-02 | 380 | 380 | 378 | 379 | 5,000 | 1,895 |
| 1992-09-30 | 355 | 355 | 350 | 350 | 2,000 | 1,750 |
| 1992-09-28 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1992-09-25 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1992-09-24 | 353 | 353 | 350 | 350 | 3,000 | 1,750 |
| 1992-09-21 | 360 | 360 | 353 | 353 | 3,000 | 1,765 |
| 1992-09-18 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1992-09-17 | 350 | 359 | 350 | 359 | 4,000 | 1,795 |
| 1992-09-16 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1992-09-14 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1992-09-10 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1992-09-07 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1992-09-04 | 370 | 370 | 360 | 360 | 7,000 | 1,800 |
| 1992-09-03 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1992-09-02 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1992-09-01 | 390 | 390 | 390 | 390 | 15,000 | 1,950 |
| 1992-08-28 | 345 | 345 | 345 | 345 | 4,000 | 1,725 |
| 1992-08-27 | 340 | 340 | 340 | 340 | 12,000 | 1,700 |
| 1992-08-26 | 340 | 340 | 330 | 330 | 5,000 | 1,650 |
| 1992-08-25 | 330 | 330 | 320 | 320 | 6,000 | 1,600 |
| 1992-08-24 | 315 | 315 | 310 | 310 | 5,000 | 1,550 |
| 1992-08-21 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 1992-08-19 | 300 | 300 | 291 | 291 | 3,000 | 1,455 |
| 1992-08-18 | 307 | 307 | 307 | 307 | 4,000 | 1,535 |
| 1992-08-17 | 306 | 306 | 305 | 306 | 3,000 | 1,530 |
| 1992-08-14 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1992-08-12 | 338 | 338 | 329 | 329 | 4,000 | 1,645 |
| 1992-08-11 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1992-08-06 | 380 | 380 | 370 | 370 | 4,000 | 1,850 |
| 1992-08-05 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 1992-08-03 | 395 | 395 | 395 | 395 | 7,000 | 1,975 |
| 1992-07-31 | 382 | 382 | 382 | 382 | 2,000 | 1,910 |
| 1992-07-29 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 1992-07-28 | 380 | 380 | 380 | 380 | 8,000 | 1,900 |
| 1992-07-27 | 385 | 390 | 385 | 390 | 5,000 | 1,950 |
| 1992-07-20 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1992-07-16 | 397 | 400 | 397 | 400 | 5,000 | 2,000 |
| 1992-07-13 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1992-07-10 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1992-07-09 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1992-07-07 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1992-07-06 | 398 | 398 | 398 | 398 | 3,000 | 1,990 |
| 1992-07-03 | 398 | 398 | 398 | 398 | 2,000 | 1,990 |
| 1992-07-02 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 1992-07-01 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1992-06-30 | 392 | 392 | 392 | 392 | 2,000 | 1,960 |
| 1992-06-26 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1992-06-25 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1992-06-24 | 381 | 381 | 380 | 380 | 5,000 | 1,900 |
| 1992-06-23 | 390 | 390 | 385 | 385 | 2,000 | 1,925 |
| 1992-06-19 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1992-06-17 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 1992-06-16 | 400 | 400 | 398 | 398 | 8,000 | 1,990 |
| 1992-06-15 | 395 | 395 | 390 | 390 | 2,000 | 1,950 |
| 1992-06-12 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 1992-06-10 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1992-06-05 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1992-06-04 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-06-02 | 396 | 396 | 395 | 395 | 7,000 | 1,975 |
| 1992-06-01 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 1992-05-26 | 397 | 397 | 395 | 395 | 4,000 | 1,975 |
| 1992-05-25 | 405 | 405 | 395 | 395 | 4,000 | 1,975 |
| 1992-05-22 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 1992-05-21 | 419 | 419 | 401 | 401 | 12,000 | 2,005 |
| 1992-05-20 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1992-05-19 | 427 | 427 | 426 | 426 | 2,000 | 2,130 |
| 1992-05-14 | 428 | 428 | 427 | 427 | 5,000 | 2,135 |
| 1992-05-13 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 1992-05-12 | 428 | 428 | 428 | 428 | 2,000 | 2,140 |
| 1992-05-11 | 398 | 398 | 398 | 398 | 11,000 | 1,990 |
| 1992-05-08 | 398 | 398 | 385 | 385 | 11,000 | 1,925 |
| 1992-05-07 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 1992-05-06 | 398 | 398 | 398 | 398 | 2,000 | 1,990 |
| 1992-05-01 | 380 | 380 | 380 | 380 | 8,000 | 1,900 |
| 1992-04-30 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1992-04-28 | 380 | 380 | 375 | 375 | 5,000 | 1,875 |
| 1992-04-27 | 385 | 385 | 380 | 380 | 4,000 | 1,900 |
| 1992-04-24 | 380 | 380 | 380 | 380 | 7,000 | 1,900 |
| 1992-04-23 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1992-04-22 | 386 | 387 | 386 | 386 | 5,000 | 1,930 |
| 1992-04-20 | 395 | 400 | 395 | 400 | 5,000 | 2,000 |
| 1992-04-17 | 385 | 400 | 385 | 400 | 17,000 | 2,000 |
| 1992-04-16 | 395 | 395 | 385 | 385 | 10,000 | 1,925 |
| 1992-04-15 | 410 | 410 | 410 | 410 | 21,000 | 2,050 |
| 1992-04-14 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1992-04-13 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1992-04-09 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1992-04-06 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1992-04-01 | 460 | 460 | 450 | 450 | 4,000 | 2,250 |
| 1992-03-26 | 477 | 477 | 472 | 472 | 2,000 | 2,360 |
| 1992-03-24 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 1992-03-23 | 495 | 495 | 494 | 494 | 3,000 | 2,470 |
| 1992-03-19 | 495 | 495 | 495 | 495 | 4,000 | 2,475 |
| 1992-03-17 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 1992-03-13 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1992-03-05 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1992-03-02 | 504 | 504 | 500 | 500 | 11,000 | 2,500 |
| 1992-02-27 | 501 | 501 | 500 | 500 | 4,000 | 2,500 |
| 1992-02-25 | 505 | 505 | 505 | 505 | 11,000 | 2,525 |
| 1992-02-21 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1992-02-13 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1992-02-12 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1992-02-10 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 1992-02-07 | 525 | 525 | 520 | 525 | 7,000 | 2,625 |
| 1992-02-06 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 1992-02-05 | 538 | 538 | 530 | 530 | 8,000 | 2,650 |
| 1992-02-04 | 532 | 532 | 531 | 531 | 4,000 | 2,655 |
| 1992-02-03 | 530 | 530 | 530 | 530 | 6,000 | 2,650 |
| 1992-01-31 | 525 | 530 | 525 | 527 | 6,000 | 2,635 |
| 1992-01-29 | 521 | 521 | 521 | 521 | 2,000 | 2,605 |
| 1992-01-28 | 539 | 539 | 531 | 531 | 3,000 | 2,655 |
| 1992-01-21 | 559 | 559 | 559 | 559 | 12,000 | 2,795 |
| 1992-01-20 | 574 | 574 | 574 | 574 | 19,000 | 2,870 |
| 1992-01-09 | 579 | 579 | 575 | 575 | 6,000 | 2,875 |
| 1992-01-08 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1992-01-07 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
