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
1994-12-303153153153152,0001,575
1994-12-2932032031531519,0001,575
1994-12-283253253253256,0001,625
1994-12-273203203203202,0001,600
1994-12-263253253163162,0001,580
1994-12-2231031131031013,0001,550
1994-12-213223223103105,0001,550
1994-12-203303303263275,0001,635
1994-12-193303303303301,0001,650
1994-12-143353353353354,0001,675
1994-12-133293393293396,0001,695
1994-12-083393393393391,0001,695
1994-12-063303303303302,0001,650
1994-12-053393393303303,0001,650
1994-12-013393393393393,0001,695
1994-11-293343343343341,0001,670
1994-11-253403403403402,0001,700
1994-11-243393393393391,0001,695
1994-11-223453453453451,0001,725
1994-11-213503503403405,0001,700
1994-11-183513513503504,0001,750
1994-11-173523523503507,0001,750
1994-11-143523523523521,0001,760
1994-11-113653653603606,0001,800
1994-11-103683683683682,0001,840
1994-11-083693693693692,0001,845
1994-11-0435235435235423,0001,770
1994-11-0235235435235215,0001,760
1994-11-0135235235235210,0001,760
1994-10-313523573513515,0001,755
1994-10-283573573523522,0001,760
1994-10-263573573573573,0001,785
1994-10-253573573573576,0001,785
1994-10-213573573573572,0001,785
1994-10-203603703603703,0001,850
1994-10-193533553533555,0001,775
1994-10-173543553533538,0001,765
1994-10-143513513513518,0001,755
1994-10-1335635635135110,0001,755
1994-10-123623623563567,0001,780
1994-10-073623623623621,0001,810
1994-10-063653653653651,0001,825
1994-10-053753753753751,0001,875
1994-10-043613743613745,0001,870
1994-09-303613613613613,0001,805
1994-09-293613613613612,0001,805
1994-09-283613613613612,0001,805
1994-09-273663663653652,0001,825
1994-09-263663663663661,0001,830
1994-09-223613613613612,0001,805
1994-09-213513513513512,0001,755
1994-09-203603603503503,0001,750
1994-09-143813843603607,0001,800
1994-09-133813813813811,0001,905
1994-09-123853853853852,0001,925
1994-09-093903903903901,0001,950
1994-09-073903903903902,0001,950
1994-09-053953953903902,0001,950
1994-09-023923923923921,0001,960
1994-09-013953953953957,0001,975
1994-08-313963963963961,0001,980
1994-08-303953953953951,0001,975
1994-08-294004003953952,0001,975
1994-08-264054054054052,0002,025
1994-08-233953953953951,0001,975
1994-08-224054054054051,0002,025
1994-08-194054054054051,0002,025
1994-08-184004004004005,0002,000
1994-08-164004004004001,0002,000
1994-08-154004004004001,0002,000
1994-08-104054054054052,0002,025
1994-08-054064064024056,0002,025
1994-08-044014014014012,0002,005
1994-08-024014014014011,0002,005
1994-08-014104104104105,0002,050
1994-07-294054054054051,0002,025
1994-07-264104104054053,0002,025
1994-07-254104204104104,0002,050
1994-07-224104104104102,0002,050
1994-07-214104104104104,0002,050
1994-07-204164164164161,0002,080
1994-07-184154154154154,0002,075
1994-07-154134154134152,0002,075
1994-07-134114114114111,0002,055
1994-07-124164164154152,0002,075
1994-07-114154154154152,0002,075
1994-07-074204204194205,0002,100
1994-07-064204204114205,0002,100
1994-07-054204204204205,0002,100
1994-07-044154204154203,0002,100
1994-07-014104104104105,0002,050
1994-06-304224224204203,0002,100
1994-06-294264264264261,0002,130
1994-06-284264314264312,0002,155
1994-06-2442844042844012,0002,200
1994-06-234404404264264,0002,130
1994-06-224524524504503,0002,250
1994-06-2146546546046023,0002,300
1994-06-2047047046546521,0002,325
1994-06-1746047046046512,0002,325
1994-06-1645345844844817,0002,240
1994-06-1544546044545822,0002,290
1994-06-144324454324455,0002,225
1994-06-134404404324323,0002,160
1994-06-1043344043343415,0002,170
1994-06-094304314304314,0002,155
1994-06-084234234234231,0002,115
1994-06-064354354234232,0002,115
1994-06-034404404354356,0002,175
1994-06-0242545042544620,0002,230
1994-06-014164204154208,0002,100
1994-05-314104134104138,0002,065
1994-05-3041041041041016,0002,050
1994-05-2741041041041012,0002,050
1994-05-264184184104108,0002,050
1994-05-254184184184183,0002,090
1994-05-2442042041941913,0002,095
1994-05-234244254204257,0002,125
1994-05-204254254254251,0002,125
1994-05-194154154154151,0002,075
1994-05-1743143541541510,0002,075
1994-05-164204204194195,0002,095
1994-05-134204204204206,0002,100
1994-05-124154254154255,0002,125
1994-05-114084084084084,0002,040
1994-05-094094094084083,0002,040
1994-05-064104104084083,0002,040
1994-05-024004003953955,0001,975
1994-04-283953953953951,0001,975
1994-04-264004004004003,0002,000
1994-04-254004003954007,0002,000
1994-04-224004004004001,0002,000
1994-04-204004004004001,0002,000
1994-04-194004004004004,0002,000
1994-04-184004004004006,0002,000
1994-04-154004004004002,0002,000
1994-04-144004004004001,0002,000
1994-04-133903903903902,0001,950
1994-04-123903903903904,0001,950
1994-04-113953953903903,0001,950
1994-04-084004003903903,0001,950
1994-04-063903903903901,0001,950
1994-04-053893893893892,0001,945
1994-04-043893893893891,0001,945
1994-04-013893893893893,0001,945
1994-03-253893903883905,0001,950
1994-03-243953953903908,0001,950
1994-03-224004004004002,0002,000
1994-03-1840440440040012,0002,000
1994-03-174004004004002,0002,000
1994-03-164004004004001,0002,000
1994-03-1540041040040016,0002,000
1994-03-144054104054056,0002,025
1994-03-114154154104104,0002,050
1994-03-094194194194191,0002,095
1994-03-0841542041542010,0002,100
1994-03-0742042042042011,0002,100
1994-03-044104104104101,0002,050
1994-03-034054053964057,0002,025
1994-03-024054064054063,0002,030
1994-03-0139540039539516,0001,975
1994-02-283953953903908,0001,950
1994-02-253953953923922,0001,960
1994-02-233943943943943,0001,970
1994-02-2240040940040926,0002,045
1994-02-2139540039540020,0002,000
1994-02-183953953903905,0001,950
1994-02-173953953953952,0001,975
1994-02-153903903903901,0001,950
1994-02-144004004004002,0002,000
1994-02-103903903903901,0001,950
1994-02-083903903903901,0001,950
1994-02-073994003994002,0002,000
1994-02-034184194184192,0002,095
1994-02-024194194194191,0002,095
1994-02-014194194194194,0002,095
1994-01-313804103804107,0002,050
1994-01-263803803803801,0001,900
1994-01-243703703703701,0001,850
1994-01-213913953913952,0001,975
1994-01-203903903903902,0001,950
1994-01-193713903713903,0001,950
1994-01-183703703703702,0001,850
1994-01-173703703703705,0001,850
1994-01-143703703703708,0001,850
1994-01-1337037037037016,0001,850
1994-01-1237037037037012,0001,850
1994-01-1137038537037027,0001,850
1994-01-103753753703706,0001,850
1994-01-073903903703702,0001,850
1994-01-063703703703706,0001,850
1994-01-053853853853855,0001,925

分割・併合履歴 : [2018-09-26]1株→0.2株