5342 ジャニス工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 240 | 241 | 240 | 241 | 8,000 | 1,205 |
| 1996-12-27 | 240 | 240 | 239 | 240 | 4,000 | 1,200 |
| 1996-12-26 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 1996-12-25 | 250 | 250 | 250 | 250 | 10,000 | 1,250 |
| 1996-12-24 | 260 | 260 | 252 | 252 | 11,000 | 1,260 |
| 1996-12-20 | 274 | 274 | 262 | 262 | 7,000 | 1,310 |
| 1996-12-19 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 1996-12-18 | 281 | 281 | 280 | 280 | 4,000 | 1,400 |
| 1996-12-17 | 280 | 280 | 275 | 280 | 7,000 | 1,400 |
| 1996-12-13 | 280 | 281 | 280 | 280 | 4,000 | 1,400 |
| 1996-12-12 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1996-12-11 | 290 | 290 | 290 | 290 | 7,000 | 1,450 |
| 1996-12-09 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 1996-12-06 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 1996-12-02 | 287 | 291 | 287 | 290 | 9,000 | 1,450 |
| 1996-11-29 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 1996-11-28 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 1996-11-25 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 1996-11-22 | 306 | 306 | 306 | 306 | 5,000 | 1,530 |
| 1996-11-21 | 307 | 308 | 307 | 307 | 7,000 | 1,535 |
| 1996-11-20 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 1996-11-19 | 307 | 307 | 307 | 307 | 3,000 | 1,535 |
| 1996-11-18 | 311 | 311 | 311 | 311 | 14,000 | 1,555 |
| 1996-11-15 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 1996-11-13 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 1996-11-12 | 319 | 319 | 319 | 319 | 4,000 | 1,595 |
| 1996-11-11 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 1996-11-08 | 319 | 319 | 319 | 319 | 10,000 | 1,595 |
| 1996-11-06 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 1996-11-01 | 310 | 311 | 310 | 311 | 23,000 | 1,555 |
| 1996-10-31 | 307 | 310 | 305 | 310 | 7,000 | 1,550 |
| 1996-10-25 | 307 | 307 | 303 | 303 | 11,000 | 1,515 |
| 1996-10-24 | 311 | 311 | 310 | 310 | 3,000 | 1,550 |
| 1996-10-23 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 1996-10-22 | 320 | 320 | 310 | 310 | 18,000 | 1,550 |
| 1996-10-21 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 1996-10-18 | 317 | 320 | 316 | 320 | 3,000 | 1,600 |
| 1996-10-17 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1996-10-16 | 316 | 320 | 315 | 320 | 5,000 | 1,600 |
| 1996-10-15 | 316 | 325 | 316 | 325 | 5,000 | 1,625 |
| 1996-10-08 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 1996-10-07 | 316 | 316 | 312 | 312 | 6,000 | 1,560 |
| 1996-10-04 | 321 | 321 | 321 | 321 | 3,000 | 1,605 |
| 1996-10-03 | 325 | 325 | 325 | 325 | 6,000 | 1,625 |
| 1996-10-02 | 326 | 326 | 326 | 326 | 4,000 | 1,630 |
| 1996-09-30 | 321 | 321 | 321 | 321 | 8,000 | 1,605 |
| 1996-09-27 | 323 | 325 | 323 | 323 | 10,000 | 1,615 |
| 1996-09-25 | 327 | 340 | 327 | 340 | 3,000 | 1,700 |
| 1996-09-24 | 347 | 347 | 347 | 347 | 5,000 | 1,735 |
| 1996-09-20 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 1996-09-19 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 1996-09-18 | 341 | 341 | 341 | 341 | 9,000 | 1,705 |
| 1996-09-17 | 341 | 341 | 341 | 341 | 3,000 | 1,705 |
| 1996-09-13 | 345 | 350 | 345 | 346 | 12,000 | 1,730 |
| 1996-09-12 | 340 | 350 | 340 | 350 | 10,000 | 1,750 |
| 1996-09-11 | 323 | 338 | 323 | 338 | 7,000 | 1,690 |
| 1996-09-10 | 321 | 323 | 321 | 323 | 3,000 | 1,615 |
| 1996-09-09 | 321 | 321 | 321 | 321 | 8,000 | 1,605 |
| 1996-09-06 | 326 | 335 | 321 | 321 | 9,000 | 1,605 |
| 1996-09-05 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 1996-09-04 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 1996-08-30 | 331 | 331 | 326 | 326 | 6,000 | 1,630 |
| 1996-08-29 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1996-08-27 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1996-08-26 | 341 | 345 | 340 | 345 | 7,000 | 1,725 |
| 1996-08-22 | 340 | 340 | 339 | 339 | 2,000 | 1,695 |
| 1996-08-21 | 344 | 345 | 343 | 345 | 3,000 | 1,725 |
| 1996-08-20 | 350 | 350 | 339 | 345 | 16,000 | 1,725 |
| 1996-08-19 | 341 | 341 | 340 | 340 | 17,000 | 1,700 |
| 1996-08-16 | 345 | 345 | 340 | 344 | 7,000 | 1,720 |
| 1996-08-15 | 346 | 346 | 345 | 345 | 17,000 | 1,725 |
| 1996-08-14 | 348 | 350 | 335 | 346 | 47,000 | 1,730 |
| 1996-08-13 | 360 | 360 | 353 | 353 | 42,000 | 1,765 |
| 1996-08-12 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1996-08-09 | 304 | 304 | 300 | 300 | 14,000 | 1,500 |
| 1996-08-06 | 311 | 311 | 311 | 311 | 6,000 | 1,555 |
| 1996-08-05 | 311 | 311 | 311 | 311 | 12,000 | 1,555 |
| 1996-08-01 | 321 | 321 | 311 | 311 | 8,000 | 1,555 |
| 1996-07-26 | 325 | 325 | 321 | 321 | 16,000 | 1,605 |
| 1996-07-25 | 320 | 325 | 320 | 325 | 5,000 | 1,625 |
| 1996-07-23 | 329 | 330 | 325 | 325 | 9,000 | 1,625 |
| 1996-07-22 | 326 | 330 | 326 | 330 | 4,000 | 1,650 |
| 1996-07-18 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1996-07-17 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 1996-07-16 | 326 | 326 | 321 | 321 | 5,000 | 1,605 |
| 1996-07-15 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1996-07-12 | 338 | 338 | 336 | 336 | 2,000 | 1,680 |
| 1996-07-11 | 338 | 338 | 333 | 333 | 9,000 | 1,665 |
| 1996-07-10 | 330 | 339 | 329 | 338 | 18,000 | 1,690 |
| 1996-07-09 | 315 | 320 | 315 | 320 | 19,000 | 1,600 |
| 1996-07-08 | 316 | 318 | 316 | 318 | 8,000 | 1,590 |
| 1996-07-05 | 315 | 315 | 312 | 315 | 26,000 | 1,575 |
| 1996-07-03 | 318 | 320 | 312 | 312 | 13,000 | 1,560 |
| 1996-07-02 | 321 | 330 | 321 | 330 | 6,000 | 1,650 |
| 1996-07-01 | 316 | 316 | 316 | 316 | 6,000 | 1,580 |
| 1996-06-28 | 322 | 322 | 316 | 316 | 9,000 | 1,580 |
| 1996-06-26 | 311 | 320 | 311 | 320 | 5,000 | 1,600 |
| 1996-06-25 | 330 | 330 | 311 | 311 | 5,000 | 1,555 |
| 1996-06-24 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1996-06-21 | 332 | 332 | 332 | 332 | 6,000 | 1,660 |
| 1996-06-20 | 334 | 334 | 332 | 332 | 2,000 | 1,660 |
| 1996-06-17 | 335 | 335 | 334 | 334 | 4,000 | 1,670 |
| 1996-06-14 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 1996-06-13 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 1996-06-12 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 1996-06-11 | 311 | 311 | 310 | 310 | 2,000 | 1,550 |
| 1996-06-10 | 318 | 318 | 315 | 316 | 4,000 | 1,580 |
| 1996-06-07 | 319 | 319 | 318 | 318 | 3,000 | 1,590 |
| 1996-06-06 | 324 | 324 | 324 | 324 | 3,000 | 1,620 |
| 1996-06-05 | 330 | 330 | 325 | 325 | 2,000 | 1,625 |
| 1996-06-04 | 323 | 330 | 322 | 330 | 19,000 | 1,650 |
| 1996-06-03 | 330 | 330 | 322 | 323 | 5,000 | 1,615 |
| 1996-05-31 | 328 | 330 | 328 | 330 | 3,000 | 1,650 |
| 1996-05-30 | 328 | 329 | 327 | 329 | 9,000 | 1,645 |
| 1996-05-29 | 333 | 333 | 327 | 327 | 13,000 | 1,635 |
| 1996-05-28 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 1996-05-24 | 340 | 340 | 334 | 334 | 7,000 | 1,670 |
| 1996-05-23 | 350 | 350 | 341 | 341 | 2,000 | 1,705 |
| 1996-05-22 | 360 | 360 | 350 | 350 | 7,000 | 1,750 |
| 1996-05-21 | 350 | 350 | 350 | 350 | 8,000 | 1,750 |
| 1996-05-20 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1996-05-17 | 349 | 350 | 342 | 350 | 9,000 | 1,750 |
| 1996-05-15 | 359 | 360 | 350 | 350 | 6,000 | 1,750 |
| 1996-05-14 | 360 | 360 | 357 | 357 | 4,000 | 1,785 |
| 1996-05-13 | 363 | 365 | 361 | 361 | 10,000 | 1,805 |
| 1996-05-09 | 360 | 370 | 360 | 370 | 2,000 | 1,850 |
| 1996-05-08 | 376 | 377 | 370 | 376 | 20,000 | 1,880 |
| 1996-05-07 | 381 | 381 | 380 | 381 | 27,000 | 1,905 |
| 1996-05-02 | 350 | 393 | 349 | 393 | 101,000 | 1,965 |
| 1996-05-01 | 340 | 350 | 340 | 350 | 21,000 | 1,750 |
| 1996-04-26 | 350 | 350 | 340 | 340 | 13,000 | 1,700 |
| 1996-04-25 | 340 | 350 | 340 | 350 | 20,000 | 1,750 |
| 1996-04-24 | 340 | 345 | 338 | 345 | 9,000 | 1,725 |
| 1996-04-23 | 330 | 335 | 330 | 335 | 3,000 | 1,675 |
| 1996-04-22 | 335 | 340 | 335 | 340 | 6,000 | 1,700 |
| 1996-04-18 | 330 | 339 | 326 | 326 | 9,000 | 1,630 |
| 1996-04-17 | 345 | 345 | 340 | 340 | 8,000 | 1,700 |
| 1996-04-16 | 350 | 359 | 346 | 346 | 14,000 | 1,730 |
| 1996-04-15 | 345 | 350 | 345 | 350 | 22,000 | 1,750 |
| 1996-04-12 | 339 | 345 | 337 | 337 | 29,000 | 1,685 |
| 1996-04-11 | 328 | 344 | 328 | 333 | 21,000 | 1,665 |
| 1996-04-10 | 319 | 328 | 319 | 328 | 23,000 | 1,640 |
| 1996-04-09 | 305 | 310 | 305 | 310 | 7,000 | 1,550 |
| 1996-04-08 | 300 | 305 | 300 | 305 | 6,000 | 1,525 |
| 1996-04-05 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1996-04-04 | 300 | 300 | 295 | 295 | 15,000 | 1,475 |
| 1996-04-03 | 300 | 300 | 300 | 300 | 8,000 | 1,500 |
| 1996-04-02 | 295 | 305 | 295 | 305 | 6,000 | 1,525 |
| 1996-04-01 | 295 | 295 | 295 | 295 | 15,000 | 1,475 |
| 1996-03-29 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1996-03-28 | 290 | 295 | 290 | 295 | 4,000 | 1,475 |
| 1996-03-26 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1996-03-25 | 285 | 285 | 285 | 285 | 10,000 | 1,425 |
| 1996-03-22 | 279 | 287 | 279 | 287 | 2,000 | 1,435 |
| 1996-03-21 | 294 | 294 | 294 | 294 | 11,000 | 1,470 |
| 1996-03-19 | 275 | 280 | 275 | 280 | 11,000 | 1,400 |
| 1996-03-18 | 274 | 278 | 272 | 272 | 12,000 | 1,360 |
| 1996-03-15 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 1996-03-14 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1996-03-13 | 290 | 290 | 280 | 280 | 4,000 | 1,400 |
| 1996-03-08 | 292 | 295 | 290 | 290 | 7,000 | 1,450 |
| 1996-03-07 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1996-03-06 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 1996-03-05 | 290 | 295 | 290 | 292 | 5,000 | 1,460 |
| 1996-03-04 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1996-03-01 | 295 | 295 | 290 | 290 | 5,000 | 1,450 |
| 1996-02-27 | 287 | 290 | 287 | 290 | 2,000 | 1,450 |
| 1996-02-26 | 290 | 300 | 290 | 300 | 9,000 | 1,500 |
| 1996-02-22 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 1996-02-21 | 288 | 288 | 288 | 288 | 3,000 | 1,440 |
| 1996-02-20 | 290 | 290 | 287 | 287 | 4,000 | 1,435 |
| 1996-02-16 | 296 | 296 | 290 | 290 | 8,000 | 1,450 |
| 1996-02-15 | 295 | 296 | 295 | 296 | 9,000 | 1,480 |
| 1996-02-13 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1996-02-07 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 1996-02-06 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 1996-02-05 | 285 | 290 | 285 | 287 | 12,000 | 1,435 |
| 1996-02-02 | 310 | 320 | 300 | 300 | 9,000 | 1,500 |
| 1996-02-01 | 319 | 319 | 310 | 310 | 5,000 | 1,550 |
| 1996-01-31 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 1996-01-26 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 1996-01-25 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1996-01-24 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 1996-01-23 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 1996-01-22 | 303 | 303 | 299 | 299 | 2,000 | 1,495 |
| 1996-01-19 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1996-01-18 | 305 | 305 | 300 | 300 | 14,000 | 1,500 |
| 1996-01-17 | 310 | 310 | 303 | 303 | 8,000 | 1,515 |
| 1996-01-16 | 300 | 300 | 300 | 300 | 9,000 | 1,500 |
| 1996-01-12 | 307 | 314 | 299 | 314 | 5,000 | 1,570 |
| 1996-01-11 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1996-01-10 | 324 | 324 | 317 | 317 | 6,000 | 1,585 |
| 1996-01-09 | 322 | 327 | 319 | 324 | 17,000 | 1,620 |
| 1996-01-08 | 306 | 325 | 306 | 320 | 26,000 | 1,600 |
| 1996-01-05 | 300 | 311 | 299 | 311 | 17,000 | 1,555 |
| 1996-01-04 | 291 | 300 | 291 | 300 | 3,000 | 1,500 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
