1. HOME >
  2. 株価時系列 >
  3. 5342 >
  4. 1993年

5342 ジャニス工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-293853853853852,0001,925
1993-12-283853853853851,0001,925
1993-12-273883883883881,0001,940
1993-12-154074074074078,0002,035
1993-12-133903903873874,0001,935
1993-12-104004004004003,0002,000
1993-12-083853853853851,0001,925
1993-12-073853853853851,0001,925
1993-12-064094094004003,0002,000
1993-12-034004004004002,0002,000
1993-12-023803863803866,0001,930
1993-12-013703703703704,0001,850
1993-11-253823853823852,0001,925
1993-11-243953953953951,0001,975
1993-11-194164164154154,0002,075
1993-11-184214214214213,0002,105
1993-11-174224224204209,0002,100
1993-11-164224224224221,0002,110
1993-11-154224224224222,0002,110
1993-11-124214214214212,0002,105
1993-11-104344344214212,0002,105
1993-11-0944044543044511,0002,225
1993-11-084504504484483,0002,240
1993-11-0546546544845014,0002,250
1993-11-0446646846646811,0002,340
1993-11-0246346846346810,0002,340
1993-11-014684684684683,0002,340
1993-10-294604644604646,0002,320
1993-10-2846546546046422,0002,320
1993-10-274604654594657,0002,325
1993-10-2646846946546512,0002,325
1993-10-254654694654694,0002,345
1993-10-224654654654654,0002,325
1993-10-214554564554563,0002,280
1993-10-2045445545145410,0002,270
1993-10-194554554554555,0002,275
1993-10-1845045145045112,0002,255
1993-10-1544044044044012,0002,200
1993-10-134304304304302,0002,150
1993-10-124404404404402,0002,200
1993-10-084504504504501,0002,250
1993-10-074514514514511,0002,255
1993-10-064504504504502,0002,250
1993-10-0545045043843812,0002,190
1993-10-0445545945545910,0002,295
1993-10-014754754604604,0002,300
1993-09-244904904904901,0002,450
1993-09-214954954954951,0002,475
1993-09-204974974974971,0002,485
1993-09-174984984984985,0002,490
1993-09-1450050049849814,0002,490
1993-09-135005005005007,0002,500
1993-09-104834834834833,0002,415
1993-09-094794794794792,0002,395
1993-09-084984984954954,0002,475
1993-09-074984984984982,0002,490
1993-09-0649950049649811,0002,490
1993-09-0349950049950012,0002,500
1993-09-025005005005008,0002,500
1993-09-0149050049050014,0002,500
1993-08-314664804664804,0002,400
1993-08-304674674664662,0002,330
1993-08-274624624624621,0002,310
1993-08-244704704704703,0002,350
1993-08-234704704704702,0002,350
1993-08-194704704704702,0002,350
1993-08-184704704704702,0002,350
1993-08-174784784784781,0002,390
1993-08-164794804794802,0002,400
1993-08-134654704654706,0002,350
1993-08-1246546546546516,0002,325
1993-08-1146946946546515,0002,325
1993-08-104654674654674,0002,335
1993-08-054704704684684,0002,340
1993-08-044704704704701,0002,350
1993-08-024554554554558,0002,275
1993-07-284454454404407,0002,200
1993-07-274454454454452,0002,225
1993-07-264404404404406,0002,200
1993-07-224454454454458,0002,225
1993-07-204454454454453,0002,225
1993-07-194454504454454,0002,225
1993-07-164504504504504,0002,250
1993-07-134614614504507,0002,250
1993-07-084504504504503,0002,250
1993-07-064604604604603,0002,300
1993-07-054614614614611,0002,305
1993-07-014604614564567,0002,280
1993-06-304634634604603,0002,300
1993-06-294634634634632,0002,315
1993-06-284534534534532,0002,265
1993-06-254634634634631,0002,315
1993-06-244464514454487,0002,240
1993-06-234414414414416,0002,205
1993-06-224364364354353,0002,175
1993-06-214414414414412,0002,205
1993-06-184544544454453,0002,225
1993-06-164694694694692,0002,345
1993-06-144884894884892,0002,445
1993-06-114994994904904,0002,450
1993-06-105025025005014,0002,505
1993-06-085035035035033,0002,515
1993-06-075035035035035,0002,515
1993-06-0450050050050017,0002,500
1993-06-035005004955008,0002,500
1993-06-0249050049049019,0002,450
1993-06-015005005005005,0002,500
1993-05-3151051050050019,0002,500
1993-05-2850551650551027,0002,550
1993-05-2747051047050539,0002,525
1993-05-2647047046547017,0002,350
1993-05-2547147146547017,0002,350
1993-05-244714714714711,0002,355
1993-05-2146147046146914,0002,345
1993-05-2046046246046111,0002,305
1993-05-1945545545045016,0002,250
1993-05-1847447446146117,0002,305
1993-05-174754754754759,0002,375
1993-05-1447048047048023,0002,400
1993-05-1344447044147028,0002,350
1993-05-1244544543543529,0002,175
1993-05-1143644543544026,0002,200
1993-05-1042543042543021,0002,150
1993-05-074254254254257,0002,125
1993-05-064234254234258,0002,125
1993-04-304104104104105,0002,050
1993-04-283994103994105,0002,050
1993-04-274034033963969,0001,980
1993-04-264014014014011,0002,005
1993-04-234104104074074,0002,035
1993-04-224114124114116,0002,055
1993-04-214204204204205,0002,100
1993-04-204204204204209,0002,100
1993-04-1942943042042015,0002,100
1993-04-1642043041843045,0002,150
1993-04-1542842840740719,0002,035
1993-04-1440143440143043,0002,150
1993-04-1337038437038437,0001,920
1993-04-1238038037037067,0001,850
1993-04-0938038037037013,0001,850
1993-04-083683703683704,0001,850
1993-04-073623683603685,0001,840
1993-04-0636836836236212,0001,810
1993-04-0536936936436912,0001,845
1993-04-0236436436436415,0001,820
1993-04-0136836836436411,0001,820
1993-03-313653703653685,0001,840
1993-03-303603603603603,0001,800
1993-03-2933634033534015,0001,700
1993-03-2633033533033516,0001,675
1993-03-253303303303308,0001,650
1993-03-2433033033033010,0001,650
1993-03-233263273263276,0001,635
1993-03-223263263253256,0001,625
1993-03-1932032232032219,0001,610
1993-03-1832032031732010,0001,600
1993-03-173193203193206,0001,600
1993-03-163203203203207,0001,600
1993-03-113173173173175,0001,585
1993-03-103203203173175,0001,585
1993-03-093103203103208,0001,600
1993-03-083103103103108,0001,550
1993-03-053203203103103,0001,550
1993-03-043203203203201,0001,600
1993-03-013303303303304,0001,650
1993-02-263203203203201,0001,600
1993-02-253203203203206,0001,600
1993-02-2432832831832010,0001,600
1993-02-233293293293294,0001,645
1993-02-223283283283281,0001,640
1993-02-193273303273303,0001,650
1993-02-183303303273273,0001,635
1993-02-173303303303303,0001,650
1993-02-163263313263306,0001,650
1993-02-153223223223223,0001,610
1993-02-123063063063061,0001,530
1993-02-1030530530430415,0001,520
1993-02-0930530530530511,0001,525
1993-02-083053053053055,0001,525
1993-02-053053053003009,0001,500
1993-02-0430530530030011,0001,500
1993-02-0330130130030013,0001,500
1993-02-023103103103102,0001,550
1993-02-013203203103108,0001,550
1993-01-272972972972971,0001,485
1993-01-263003023003024,0001,510
1993-01-253093103093103,0001,550
1993-01-213203203193193,0001,595
1993-01-203203203203201,0001,600
1993-01-1932632632232246,0001,610
1993-01-143223223223222,0001,610
1993-01-133253253213213,0001,605
1993-01-123303303213264,0001,630
1993-01-113313313313311,0001,655
1993-01-083313313313311,0001,655
1993-01-073393393313313,0001,655
1993-01-053393393393392,0001,695
1993-01-043403403403404,0001,700

分割・併合履歴 ： [2018-09-26]1株→0.2株