5342 ジャニス工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 280 | 290 | 280 | 290 | 7,000 | 1,450 |
| 1995-12-28 | 286 | 290 | 286 | 290 | 9,000 | 1,450 |
| 1995-12-27 | 275 | 289 | 275 | 288 | 14,000 | 1,440 |
| 1995-12-26 | 271 | 275 | 271 | 275 | 7,000 | 1,375 |
| 1995-12-25 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 1995-12-22 | 262 | 275 | 262 | 270 | 5,000 | 1,350 |
| 1995-12-21 | 260 | 261 | 260 | 261 | 2,000 | 1,305 |
| 1995-12-20 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 1995-12-18 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 1995-12-15 | 275 | 275 | 275 | 275 | 10,000 | 1,375 |
| 1995-12-14 | 260 | 265 | 260 | 265 | 4,000 | 1,325 |
| 1995-12-13 | 263 | 263 | 260 | 260 | 4,000 | 1,300 |
| 1995-12-12 | 265 | 265 | 265 | 265 | 11,000 | 1,325 |
| 1995-12-11 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 1995-12-06 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1995-12-05 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 1995-12-04 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1995-12-01 | 273 | 273 | 270 | 270 | 6,000 | 1,350 |
| 1995-11-30 | 265 | 275 | 265 | 272 | 5,000 | 1,360 |
| 1995-11-29 | 250 | 255 | 248 | 255 | 12,000 | 1,275 |
| 1995-11-28 | 250 | 250 | 247 | 247 | 4,000 | 1,235 |
| 1995-11-21 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 1995-11-17 | 230 | 231 | 230 | 231 | 2,000 | 1,155 |
| 1995-11-16 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1995-11-14 | 249 | 249 | 248 | 248 | 9,000 | 1,240 |
| 1995-11-13 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1995-11-10 | 245 | 250 | 245 | 250 | 15,000 | 1,250 |
| 1995-11-09 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 1995-11-08 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 1995-11-07 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 1995-11-06 | 240 | 241 | 240 | 241 | 7,000 | 1,205 |
| 1995-11-02 | 235 | 235 | 226 | 235 | 9,000 | 1,175 |
| 1995-11-01 | 239 | 239 | 239 | 239 | 4,000 | 1,195 |
| 1995-10-31 | 230 | 240 | 230 | 240 | 2,000 | 1,200 |
| 1995-10-30 | 224 | 230 | 224 | 230 | 3,000 | 1,150 |
| 1995-10-26 | 225 | 230 | 225 | 230 | 2,000 | 1,150 |
| 1995-10-25 | 225 | 225 | 224 | 224 | 8,000 | 1,120 |
| 1995-10-24 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1995-10-23 | 230 | 230 | 225 | 225 | 3,000 | 1,125 |
| 1995-10-20 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 1995-10-19 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 1995-10-05 | 240 | 245 | 240 | 240 | 7,000 | 1,200 |
| 1995-10-04 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1995-10-03 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1995-10-02 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1995-09-28 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1995-09-25 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1995-09-21 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1995-09-20 | 278 | 278 | 260 | 260 | 2,000 | 1,300 |
| 1995-09-18 | 279 | 279 | 279 | 279 | 3,000 | 1,395 |
| 1995-09-11 | 276 | 279 | 276 | 279 | 5,000 | 1,395 |
| 1995-09-05 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 1995-09-04 | 281 | 281 | 281 | 281 | 5,000 | 1,405 |
| 1995-09-01 | 290 | 290 | 290 | 290 | 9,000 | 1,450 |
| 1995-08-31 | 290 | 290 | 289 | 290 | 5,000 | 1,450 |
| 1995-08-30 | 277 | 290 | 277 | 290 | 14,000 | 1,450 |
| 1995-08-29 | 262 | 277 | 262 | 277 | 16,000 | 1,385 |
| 1995-08-28 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 1995-08-25 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 1995-08-23 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 1995-08-22 | 269 | 269 | 260 | 260 | 6,000 | 1,300 |
| 1995-08-18 | 269 | 269 | 269 | 269 | 3,000 | 1,345 |
| 1995-08-17 | 269 | 270 | 268 | 269 | 16,000 | 1,345 |
| 1995-08-16 | 250 | 269 | 250 | 269 | 7,000 | 1,345 |
| 1995-08-15 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1995-08-14 | 232 | 250 | 232 | 250 | 28,000 | 1,250 |
| 1995-08-11 | 230 | 230 | 230 | 230 | 9,000 | 1,150 |
| 1995-08-10 | 224 | 230 | 224 | 230 | 10,000 | 1,150 |
| 1995-08-09 | 230 | 230 | 222 | 222 | 6,000 | 1,110 |
| 1995-08-08 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1995-08-04 | 235 | 235 | 225 | 225 | 6,000 | 1,125 |
| 1995-08-02 | 225 | 225 | 220 | 220 | 11,000 | 1,100 |
| 1995-07-27 | 220 | 221 | 220 | 220 | 3,000 | 1,100 |
| 1995-07-26 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1995-07-25 | 221 | 221 | 215 | 215 | 3,000 | 1,075 |
| 1995-07-24 | 225 | 225 | 220 | 220 | 15,000 | 1,100 |
| 1995-07-21 | 230 | 230 | 212 | 215 | 15,000 | 1,075 |
| 1995-07-20 | 258 | 258 | 230 | 230 | 7,000 | 1,150 |
| 1995-07-18 | 260 | 260 | 260 | 260 | 8,000 | 1,300 |
| 1995-07-17 | 240 | 255 | 240 | 250 | 11,000 | 1,250 |
| 1995-07-14 | 220 | 245 | 220 | 245 | 7,000 | 1,225 |
| 1995-07-13 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1995-07-11 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 1995-07-10 | 205 | 211 | 205 | 211 | 5,000 | 1,055 |
| 1995-07-07 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 1995-07-06 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1995-07-05 | 190 | 200 | 190 | 200 | 3,000 | 1,000 |
| 1995-07-03 | 200 | 200 | 190 | 190 | 11,000 | 950 |
| 1995-06-29 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1995-06-27 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 1995-06-26 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 1995-06-23 | 185 | 185 | 181 | 181 | 5,000 | 905 |
| 1995-06-22 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 1995-06-21 | 190 | 195 | 190 | 195 | 9,000 | 975 |
| 1995-06-20 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 1995-06-19 | 190 | 190 | 190 | 190 | 7,000 | 950 |
| 1995-06-16 | 190 | 195 | 190 | 195 | 4,000 | 975 |
| 1995-06-14 | 190 | 195 | 190 | 190 | 8,000 | 950 |
| 1995-06-13 | 195 | 195 | 195 | 195 | 4,000 | 975 |
| 1995-06-12 | 200 | 200 | 195 | 195 | 9,000 | 975 |
| 1995-06-09 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1995-06-08 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1995-06-06 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1995-06-05 | 192 | 192 | 192 | 192 | 7,000 | 960 |
| 1995-06-02 | 190 | 190 | 187 | 190 | 35,000 | 950 |
| 1995-06-01 | 190 | 190 | 190 | 190 | 17,000 | 950 |
| 1995-05-31 | 195 | 195 | 195 | 195 | 11,000 | 975 |
| 1995-05-30 | 195 | 195 | 191 | 195 | 18,000 | 975 |
| 1995-05-29 | 205 | 205 | 200 | 200 | 22,000 | 1,000 |
| 1995-05-26 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 1995-05-25 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 1995-05-24 | 230 | 230 | 220 | 220 | 5,000 | 1,100 |
| 1995-05-23 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 1995-05-22 | 250 | 250 | 240 | 240 | 7,000 | 1,200 |
| 1995-05-19 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1995-05-18 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1995-05-16 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1995-05-15 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 1995-05-12 | 250 | 250 | 240 | 240 | 8,000 | 1,200 |
| 1995-05-11 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1995-05-10 | 255 | 255 | 250 | 250 | 44,000 | 1,250 |
| 1995-05-09 | 255 | 260 | 255 | 260 | 3,000 | 1,300 |
| 1995-05-08 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1995-05-01 | 260 | 260 | 250 | 250 | 7,000 | 1,250 |
| 1995-04-28 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 1995-04-27 | 250 | 260 | 246 | 260 | 7,000 | 1,300 |
| 1995-04-26 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1995-04-25 | 245 | 245 | 241 | 245 | 16,000 | 1,225 |
| 1995-04-24 | 262 | 262 | 250 | 250 | 18,000 | 1,250 |
| 1995-04-21 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1995-04-20 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1995-04-19 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1995-04-18 | 265 | 265 | 260 | 260 | 4,000 | 1,300 |
| 1995-04-17 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1995-04-14 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 1995-04-13 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 1995-04-07 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1995-04-04 | 250 | 250 | 250 | 250 | 6,000 | 1,250 |
| 1995-04-03 | 270 | 270 | 258 | 258 | 5,000 | 1,290 |
| 1995-03-31 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1995-03-30 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 1995-03-28 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1995-03-27 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 1995-03-24 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1995-03-23 | 270 | 270 | 260 | 260 | 7,000 | 1,300 |
| 1995-03-22 | 281 | 281 | 280 | 280 | 3,000 | 1,400 |
| 1995-03-20 | 290 | 290 | 280 | 280 | 5,000 | 1,400 |
| 1995-03-16 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1995-03-15 | 295 | 295 | 290 | 290 | 3,000 | 1,450 |
| 1995-03-14 | 298 | 298 | 295 | 295 | 2,000 | 1,475 |
| 1995-03-13 | 299 | 299 | 299 | 299 | 8,000 | 1,495 |
| 1995-03-10 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1995-03-07 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1995-03-06 | 315 | 320 | 300 | 320 | 5,000 | 1,600 |
| 1995-03-03 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1995-03-02 | 315 | 320 | 315 | 320 | 8,000 | 1,600 |
| 1995-03-01 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1995-02-28 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1995-02-27 | 295 | 295 | 290 | 295 | 3,000 | 1,475 |
| 1995-02-24 | 314 | 314 | 290 | 290 | 11,000 | 1,450 |
| 1995-02-23 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1995-02-22 | 329 | 329 | 315 | 315 | 12,000 | 1,575 |
| 1995-02-21 | 340 | 340 | 321 | 330 | 11,000 | 1,650 |
| 1995-02-20 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 1995-02-17 | 340 | 350 | 340 | 350 | 5,000 | 1,750 |
| 1995-02-16 | 355 | 355 | 355 | 355 | 11,000 | 1,775 |
| 1995-02-15 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1995-02-14 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 1995-02-10 | 355 | 355 | 340 | 340 | 6,000 | 1,700 |
| 1995-02-09 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1995-02-08 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1995-02-06 | 367 | 367 | 355 | 355 | 4,000 | 1,775 |
| 1995-02-03 | 367 | 367 | 360 | 360 | 8,000 | 1,800 |
| 1995-02-01 | 380 | 380 | 370 | 370 | 14,000 | 1,850 |
| 1995-01-31 | 385 | 385 | 379 | 379 | 12,000 | 1,895 |
| 1995-01-30 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1995-01-27 | 370 | 380 | 365 | 365 | 10,000 | 1,825 |
| 1995-01-26 | 390 | 390 | 370 | 370 | 17,000 | 1,850 |
| 1995-01-25 | 334 | 395 | 334 | 395 | 48,000 | 1,975 |
| 1995-01-24 | 329 | 329 | 329 | 329 | 3,000 | 1,645 |
| 1995-01-23 | 336 | 339 | 336 | 339 | 3,000 | 1,695 |
| 1995-01-20 | 341 | 341 | 341 | 341 | 3,000 | 1,705 |
| 1995-01-19 | 334 | 349 | 334 | 341 | 12,000 | 1,705 |
| 1995-01-18 | 325 | 335 | 320 | 334 | 29,000 | 1,670 |
| 1995-01-17 | 310 | 325 | 310 | 325 | 3,000 | 1,625 |
| 1995-01-12 | 315 | 315 | 315 | 315 | 6,000 | 1,575 |
| 1995-01-11 | 315 | 325 | 315 | 325 | 4,000 | 1,625 |
| 1995-01-10 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1995-01-09 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1995-01-06 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 1995-01-05 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
