5342 ジャニス工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1994-12-29 | 320 | 320 | 315 | 315 | 19,000 | 1,575 |
| 1994-12-28 | 325 | 325 | 325 | 325 | 6,000 | 1,625 |
| 1994-12-27 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1994-12-26 | 325 | 325 | 316 | 316 | 2,000 | 1,580 |
| 1994-12-22 | 310 | 311 | 310 | 310 | 13,000 | 1,550 |
| 1994-12-21 | 322 | 322 | 310 | 310 | 5,000 | 1,550 |
| 1994-12-20 | 330 | 330 | 326 | 327 | 5,000 | 1,635 |
| 1994-12-19 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1994-12-14 | 335 | 335 | 335 | 335 | 4,000 | 1,675 |
| 1994-12-13 | 329 | 339 | 329 | 339 | 6,000 | 1,695 |
| 1994-12-08 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 1994-12-06 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1994-12-05 | 339 | 339 | 330 | 330 | 3,000 | 1,650 |
| 1994-12-01 | 339 | 339 | 339 | 339 | 3,000 | 1,695 |
| 1994-11-29 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 1994-11-25 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1994-11-24 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 1994-11-22 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1994-11-21 | 350 | 350 | 340 | 340 | 5,000 | 1,700 |
| 1994-11-18 | 351 | 351 | 350 | 350 | 4,000 | 1,750 |
| 1994-11-17 | 352 | 352 | 350 | 350 | 7,000 | 1,750 |
| 1994-11-14 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 1994-11-11 | 365 | 365 | 360 | 360 | 6,000 | 1,800 |
| 1994-11-10 | 368 | 368 | 368 | 368 | 2,000 | 1,840 |
| 1994-11-08 | 369 | 369 | 369 | 369 | 2,000 | 1,845 |
| 1994-11-04 | 352 | 354 | 352 | 354 | 23,000 | 1,770 |
| 1994-11-02 | 352 | 354 | 352 | 352 | 15,000 | 1,760 |
| 1994-11-01 | 352 | 352 | 352 | 352 | 10,000 | 1,760 |
| 1994-10-31 | 352 | 357 | 351 | 351 | 5,000 | 1,755 |
| 1994-10-28 | 357 | 357 | 352 | 352 | 2,000 | 1,760 |
| 1994-10-26 | 357 | 357 | 357 | 357 | 3,000 | 1,785 |
| 1994-10-25 | 357 | 357 | 357 | 357 | 6,000 | 1,785 |
| 1994-10-21 | 357 | 357 | 357 | 357 | 2,000 | 1,785 |
| 1994-10-20 | 360 | 370 | 360 | 370 | 3,000 | 1,850 |
| 1994-10-19 | 353 | 355 | 353 | 355 | 5,000 | 1,775 |
| 1994-10-17 | 354 | 355 | 353 | 353 | 8,000 | 1,765 |
| 1994-10-14 | 351 | 351 | 351 | 351 | 8,000 | 1,755 |
| 1994-10-13 | 356 | 356 | 351 | 351 | 10,000 | 1,755 |
| 1994-10-12 | 362 | 362 | 356 | 356 | 7,000 | 1,780 |
| 1994-10-07 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 1994-10-06 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1994-10-05 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1994-10-04 | 361 | 374 | 361 | 374 | 5,000 | 1,870 |
| 1994-09-30 | 361 | 361 | 361 | 361 | 3,000 | 1,805 |
| 1994-09-29 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 1994-09-28 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 1994-09-27 | 366 | 366 | 365 | 365 | 2,000 | 1,825 |
| 1994-09-26 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 1994-09-22 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 1994-09-21 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 1994-09-20 | 360 | 360 | 350 | 350 | 3,000 | 1,750 |
| 1994-09-14 | 381 | 384 | 360 | 360 | 7,000 | 1,800 |
| 1994-09-13 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 1994-09-12 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 1994-09-09 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1994-09-07 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1994-09-05 | 395 | 395 | 390 | 390 | 2,000 | 1,950 |
| 1994-09-02 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 1994-09-01 | 395 | 395 | 395 | 395 | 7,000 | 1,975 |
| 1994-08-31 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 1994-08-30 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1994-08-29 | 400 | 400 | 395 | 395 | 2,000 | 1,975 |
| 1994-08-26 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 1994-08-23 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1994-08-22 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1994-08-19 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1994-08-18 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1994-08-16 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1994-08-15 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1994-08-10 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 1994-08-05 | 406 | 406 | 402 | 405 | 6,000 | 2,025 |
| 1994-08-04 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 1994-08-02 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 1994-08-01 | 410 | 410 | 410 | 410 | 5,000 | 2,050 |
| 1994-07-29 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1994-07-26 | 410 | 410 | 405 | 405 | 3,000 | 2,025 |
| 1994-07-25 | 410 | 420 | 410 | 410 | 4,000 | 2,050 |
| 1994-07-22 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1994-07-21 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 1994-07-20 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 1994-07-18 | 415 | 415 | 415 | 415 | 4,000 | 2,075 |
| 1994-07-15 | 413 | 415 | 413 | 415 | 2,000 | 2,075 |
| 1994-07-13 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1994-07-12 | 416 | 416 | 415 | 415 | 2,000 | 2,075 |
| 1994-07-11 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1994-07-07 | 420 | 420 | 419 | 420 | 5,000 | 2,100 |
| 1994-07-06 | 420 | 420 | 411 | 420 | 5,000 | 2,100 |
| 1994-07-05 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1994-07-04 | 415 | 420 | 415 | 420 | 3,000 | 2,100 |
| 1994-07-01 | 410 | 410 | 410 | 410 | 5,000 | 2,050 |
| 1994-06-30 | 422 | 422 | 420 | 420 | 3,000 | 2,100 |
| 1994-06-29 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 1994-06-28 | 426 | 431 | 426 | 431 | 2,000 | 2,155 |
| 1994-06-24 | 428 | 440 | 428 | 440 | 12,000 | 2,200 |
| 1994-06-23 | 440 | 440 | 426 | 426 | 4,000 | 2,130 |
| 1994-06-22 | 452 | 452 | 450 | 450 | 3,000 | 2,250 |
| 1994-06-21 | 465 | 465 | 460 | 460 | 23,000 | 2,300 |
| 1994-06-20 | 470 | 470 | 465 | 465 | 21,000 | 2,325 |
| 1994-06-17 | 460 | 470 | 460 | 465 | 12,000 | 2,325 |
| 1994-06-16 | 453 | 458 | 448 | 448 | 17,000 | 2,240 |
| 1994-06-15 | 445 | 460 | 445 | 458 | 22,000 | 2,290 |
| 1994-06-14 | 432 | 445 | 432 | 445 | 5,000 | 2,225 |
| 1994-06-13 | 440 | 440 | 432 | 432 | 3,000 | 2,160 |
| 1994-06-10 | 433 | 440 | 433 | 434 | 15,000 | 2,170 |
| 1994-06-09 | 430 | 431 | 430 | 431 | 4,000 | 2,155 |
| 1994-06-08 | 423 | 423 | 423 | 423 | 1,000 | 2,115 |
| 1994-06-06 | 435 | 435 | 423 | 423 | 2,000 | 2,115 |
| 1994-06-03 | 440 | 440 | 435 | 435 | 6,000 | 2,175 |
| 1994-06-02 | 425 | 450 | 425 | 446 | 20,000 | 2,230 |
| 1994-06-01 | 416 | 420 | 415 | 420 | 8,000 | 2,100 |
| 1994-05-31 | 410 | 413 | 410 | 413 | 8,000 | 2,065 |
| 1994-05-30 | 410 | 410 | 410 | 410 | 16,000 | 2,050 |
| 1994-05-27 | 410 | 410 | 410 | 410 | 12,000 | 2,050 |
| 1994-05-26 | 418 | 418 | 410 | 410 | 8,000 | 2,050 |
| 1994-05-25 | 418 | 418 | 418 | 418 | 3,000 | 2,090 |
| 1994-05-24 | 420 | 420 | 419 | 419 | 13,000 | 2,095 |
| 1994-05-23 | 424 | 425 | 420 | 425 | 7,000 | 2,125 |
| 1994-05-20 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1994-05-19 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1994-05-17 | 431 | 435 | 415 | 415 | 10,000 | 2,075 |
| 1994-05-16 | 420 | 420 | 419 | 419 | 5,000 | 2,095 |
| 1994-05-13 | 420 | 420 | 420 | 420 | 6,000 | 2,100 |
| 1994-05-12 | 415 | 425 | 415 | 425 | 5,000 | 2,125 |
| 1994-05-11 | 408 | 408 | 408 | 408 | 4,000 | 2,040 |
| 1994-05-09 | 409 | 409 | 408 | 408 | 3,000 | 2,040 |
| 1994-05-06 | 410 | 410 | 408 | 408 | 3,000 | 2,040 |
| 1994-05-02 | 400 | 400 | 395 | 395 | 5,000 | 1,975 |
| 1994-04-28 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1994-04-26 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1994-04-25 | 400 | 400 | 395 | 400 | 7,000 | 2,000 |
| 1994-04-22 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1994-04-20 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1994-04-19 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1994-04-18 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1994-04-15 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1994-04-14 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1994-04-13 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1994-04-12 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 1994-04-11 | 395 | 395 | 390 | 390 | 3,000 | 1,950 |
| 1994-04-08 | 400 | 400 | 390 | 390 | 3,000 | 1,950 |
| 1994-04-06 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1994-04-05 | 389 | 389 | 389 | 389 | 2,000 | 1,945 |
| 1994-04-04 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 1994-04-01 | 389 | 389 | 389 | 389 | 3,000 | 1,945 |
| 1994-03-25 | 389 | 390 | 388 | 390 | 5,000 | 1,950 |
| 1994-03-24 | 395 | 395 | 390 | 390 | 8,000 | 1,950 |
| 1994-03-22 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1994-03-18 | 404 | 404 | 400 | 400 | 12,000 | 2,000 |
| 1994-03-17 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1994-03-16 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1994-03-15 | 400 | 410 | 400 | 400 | 16,000 | 2,000 |
| 1994-03-14 | 405 | 410 | 405 | 405 | 6,000 | 2,025 |
| 1994-03-11 | 415 | 415 | 410 | 410 | 4,000 | 2,050 |
| 1994-03-09 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 1994-03-08 | 415 | 420 | 415 | 420 | 10,000 | 2,100 |
| 1994-03-07 | 420 | 420 | 420 | 420 | 11,000 | 2,100 |
| 1994-03-04 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1994-03-03 | 405 | 405 | 396 | 405 | 7,000 | 2,025 |
| 1994-03-02 | 405 | 406 | 405 | 406 | 3,000 | 2,030 |
| 1994-03-01 | 395 | 400 | 395 | 395 | 16,000 | 1,975 |
| 1994-02-28 | 395 | 395 | 390 | 390 | 8,000 | 1,950 |
| 1994-02-25 | 395 | 395 | 392 | 392 | 2,000 | 1,960 |
| 1994-02-23 | 394 | 394 | 394 | 394 | 3,000 | 1,970 |
| 1994-02-22 | 400 | 409 | 400 | 409 | 26,000 | 2,045 |
| 1994-02-21 | 395 | 400 | 395 | 400 | 20,000 | 2,000 |
| 1994-02-18 | 395 | 395 | 390 | 390 | 5,000 | 1,950 |
| 1994-02-17 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1994-02-15 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1994-02-14 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1994-02-10 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1994-02-08 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1994-02-07 | 399 | 400 | 399 | 400 | 2,000 | 2,000 |
| 1994-02-03 | 418 | 419 | 418 | 419 | 2,000 | 2,095 |
| 1994-02-02 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 1994-02-01 | 419 | 419 | 419 | 419 | 4,000 | 2,095 |
| 1994-01-31 | 380 | 410 | 380 | 410 | 7,000 | 2,050 |
| 1994-01-26 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1994-01-24 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1994-01-21 | 391 | 395 | 391 | 395 | 2,000 | 1,975 |
| 1994-01-20 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1994-01-19 | 371 | 390 | 371 | 390 | 3,000 | 1,950 |
| 1994-01-18 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1994-01-17 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 1994-01-14 | 370 | 370 | 370 | 370 | 8,000 | 1,850 |
| 1994-01-13 | 370 | 370 | 370 | 370 | 16,000 | 1,850 |
| 1994-01-12 | 370 | 370 | 370 | 370 | 12,000 | 1,850 |
| 1994-01-11 | 370 | 385 | 370 | 370 | 27,000 | 1,850 |
| 1994-01-10 | 375 | 375 | 370 | 370 | 6,000 | 1,850 |
| 1994-01-07 | 390 | 390 | 370 | 370 | 2,000 | 1,850 |
| 1994-01-06 | 370 | 370 | 370 | 370 | 6,000 | 1,850 |
| 1994-01-05 | 385 | 385 | 385 | 385 | 5,000 | 1,925 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
