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
1996-12-302402412402418,0001,205
1996-12-272402402392404,0001,200
1996-12-262412412412411,0001,205
1996-12-2525025025025010,0001,250
1996-12-2426026025225211,0001,260
1996-12-202742742622627,0001,310
1996-12-192702702702704,0001,350
1996-12-182812812802804,0001,400
1996-12-172802802752807,0001,400
1996-12-132802812802804,0001,400
1996-12-122752752752751,0001,375
1996-12-112902902902907,0001,450
1996-12-092762762762761,0001,380
1996-12-062912912912912,0001,455
1996-12-022872912872909,0001,450
1996-11-292922922922921,0001,460
1996-11-282912912912912,0001,455
1996-11-253033033033031,0001,515
1996-11-223063063063065,0001,530
1996-11-213073083073077,0001,535
1996-11-203193193193191,0001,595
1996-11-193073073073073,0001,535
1996-11-1831131131131114,0001,555
1996-11-153193193193191,0001,595
1996-11-133203203203206,0001,600
1996-11-123193193193194,0001,595
1996-11-113193193193191,0001,595
1996-11-0831931931931910,0001,595
1996-11-063203203203204,0001,600
1996-11-0131031131031123,0001,555
1996-10-313073103053107,0001,550
1996-10-2530730730330311,0001,515
1996-10-243113113103103,0001,550
1996-10-233093093093091,0001,545
1996-10-2232032031031018,0001,550
1996-10-213163163163162,0001,580
1996-10-183173203163203,0001,600
1996-10-173153153153151,0001,575
1996-10-163163203153205,0001,600
1996-10-153163253163255,0001,625
1996-10-083153153153153,0001,575
1996-10-073163163123126,0001,560
1996-10-043213213213213,0001,605
1996-10-033253253253256,0001,625
1996-10-023263263263264,0001,630
1996-09-303213213213218,0001,605
1996-09-2732332532332310,0001,615
1996-09-253273403273403,0001,700
1996-09-243473473473475,0001,735
1996-09-203473473473471,0001,735
1996-09-193423423423421,0001,710
1996-09-183413413413419,0001,705
1996-09-173413413413413,0001,705
1996-09-1334535034534612,0001,730
1996-09-1234035034035010,0001,750
1996-09-113233383233387,0001,690
1996-09-103213233213233,0001,615
1996-09-093213213213218,0001,605
1996-09-063263353213219,0001,605
1996-09-053383383383381,0001,690
1996-09-043383383383382,0001,690
1996-08-303313313263266,0001,630
1996-08-293403403403402,0001,700
1996-08-273403403403401,0001,700
1996-08-263413453403457,0001,725
1996-08-223403403393392,0001,695
1996-08-213443453433453,0001,725
1996-08-2035035033934516,0001,725
1996-08-1934134134034017,0001,700
1996-08-163453453403447,0001,720
1996-08-1534634634534517,0001,725
1996-08-1434835033534647,0001,730
1996-08-1336036035335342,0001,765
1996-08-123003003003003,0001,500
1996-08-0930430430030014,0001,500
1996-08-063113113113116,0001,555
1996-08-0531131131131112,0001,555
1996-08-013213213113118,0001,555
1996-07-2632532532132116,0001,605
1996-07-253203253203255,0001,625
1996-07-233293303253259,0001,625
1996-07-223263303263304,0001,650
1996-07-183203203203203,0001,600
1996-07-173213213213212,0001,605
1996-07-163263263213215,0001,605
1996-07-153353353353351,0001,675
1996-07-123383383363362,0001,680
1996-07-113383383333339,0001,665
1996-07-1033033932933818,0001,690
1996-07-0931532031532019,0001,600
1996-07-083163183163188,0001,590
1996-07-0531531531231526,0001,575
1996-07-0331832031231213,0001,560
1996-07-023213303213306,0001,650
1996-07-013163163163166,0001,580
1996-06-283223223163169,0001,580
1996-06-263113203113205,0001,600
1996-06-253303303113115,0001,555
1996-06-243303303303302,0001,650
1996-06-213323323323326,0001,660
1996-06-203343343323322,0001,660
1996-06-173353353343344,0001,670
1996-06-143343343343341,0001,670
1996-06-133243243243241,0001,620
1996-06-123203203203204,0001,600
1996-06-113113113103102,0001,550
1996-06-103183183153164,0001,580
1996-06-073193193183183,0001,590
1996-06-063243243243243,0001,620
1996-06-053303303253252,0001,625
1996-06-0432333032233019,0001,650
1996-06-033303303223235,0001,615
1996-05-313283303283303,0001,650
1996-05-303283293273299,0001,645
1996-05-2933333332732713,0001,635
1996-05-283403403403405,0001,700
1996-05-243403403343347,0001,670
1996-05-233503503413412,0001,705
1996-05-223603603503507,0001,750
1996-05-213503503503508,0001,750
1996-05-203503503503502,0001,750
1996-05-173493503423509,0001,750
1996-05-153593603503506,0001,750
1996-05-143603603573574,0001,785
1996-05-1336336536136110,0001,805
1996-05-093603703603702,0001,850
1996-05-0837637737037620,0001,880
1996-05-0738138138038127,0001,905
1996-05-02350393349393101,0001,965
1996-05-0134035034035021,0001,750
1996-04-2635035034034013,0001,700
1996-04-2534035034035020,0001,750
1996-04-243403453383459,0001,725
1996-04-233303353303353,0001,675
1996-04-223353403353406,0001,700
1996-04-183303393263269,0001,630
1996-04-173453453403408,0001,700
1996-04-1635035934634614,0001,730
1996-04-1534535034535022,0001,750
1996-04-1233934533733729,0001,685
1996-04-1132834432833321,0001,665
1996-04-1031932831932823,0001,640
1996-04-093053103053107,0001,550
1996-04-083003053003056,0001,525
1996-04-053003003003004,0001,500
1996-04-0430030029529515,0001,475
1996-04-033003003003008,0001,500
1996-04-022953052953056,0001,525
1996-04-0129529529529515,0001,475
1996-03-292902902902902,0001,450
1996-03-282902952902954,0001,475
1996-03-262952952952951,0001,475
1996-03-2528528528528510,0001,425
1996-03-222792872792872,0001,435
1996-03-2129429429429411,0001,470
1996-03-1927528027528011,0001,400
1996-03-1827427827227212,0001,360
1996-03-152792792792791,0001,395
1996-03-142802802802801,0001,400
1996-03-132902902802804,0001,400
1996-03-082922952902907,0001,450
1996-03-072952952952951,0001,475
1996-03-062932932932931,0001,465
1996-03-052902952902925,0001,460
1996-03-042902902902904,0001,450
1996-03-012952952902905,0001,450
1996-02-272872902872902,0001,450
1996-02-262903002903009,0001,500
1996-02-222892892892892,0001,445
1996-02-212882882882883,0001,440
1996-02-202902902872874,0001,435
1996-02-162962962902908,0001,450
1996-02-152952962952969,0001,480
1996-02-133003003003001,0001,500
1996-02-072972972972971,0001,485
1996-02-062972972972971,0001,485
1996-02-0528529028528712,0001,435
1996-02-023103203003009,0001,500
1996-02-013193193103105,0001,550
1996-01-313003003003006,0001,500
1996-01-262802802802804,0001,400
1996-01-252802802802801,0001,400
1996-01-242852852852855,0001,425
1996-01-232862862862862,0001,430
1996-01-223033032992992,0001,495
1996-01-193003003003003,0001,500
1996-01-1830530530030014,0001,500
1996-01-173103103033038,0001,515
1996-01-163003003003009,0001,500
1996-01-123073142993145,0001,570
1996-01-113103103103103,0001,550
1996-01-103243243173176,0001,585
1996-01-0932232731932417,0001,620
1996-01-0830632530632026,0001,600
1996-01-0530031129931117,0001,555
1996-01-042913002913003,0001,500

分割・併合履歴 : [2018-09-26]1株→0.2株