5342 ジャニス工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-24 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 1998-12-22 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 1998-12-18 | 82 | 82 | 78 | 78 | 2,000 | 390 |
| 1998-12-17 | 89 | 89 | 89 | 89 | 1,000 | 445 |
| 1998-12-11 | 92 | 92 | 89 | 89 | 20,000 | 445 |
| 1998-12-10 | 92 | 92 | 89 | 89 | 6,000 | 445 |
| 1998-12-09 | 81 | 81 | 81 | 81 | 1,000 | 405 |
| 1998-12-08 | 89 | 89 | 76 | 76 | 3,000 | 380 |
| 1998-12-07 | 89 | 89 | 89 | 89 | 5,000 | 445 |
| 1998-12-03 | 91 | 91 | 89 | 89 | 6,000 | 445 |
| 1998-12-02 | 92 | 92 | 91 | 91 | 12,000 | 455 |
| 1998-11-30 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 1998-11-27 | 90 | 90 | 90 | 90 | 3,000 | 450 |
| 1998-11-26 | 89 | 89 | 89 | 89 | 3,000 | 445 |
| 1998-11-25 | 89 | 89 | 89 | 89 | 1,000 | 445 |
| 1998-11-24 | 89 | 90 | 89 | 90 | 9,000 | 450 |
| 1998-11-20 | 89 | 89 | 89 | 89 | 1,000 | 445 |
| 1998-11-16 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 1998-11-12 | 90 | 90 | 90 | 90 | 5,000 | 450 |
| 1998-11-05 | 84 | 84 | 84 | 84 | 2,000 | 420 |
| 1998-11-04 | 84 | 84 | 84 | 84 | 5,000 | 420 |
| 1998-10-30 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 1998-10-27 | 73 | 73 | 73 | 73 | 3,000 | 365 |
| 1998-10-21 | 70 | 73 | 70 | 73 | 2,000 | 365 |
| 1998-10-20 | 84 | 84 | 84 | 84 | 1,000 | 420 |
| 1998-10-13 | 74 | 74 | 70 | 70 | 7,000 | 350 |
| 1998-10-08 | 84 | 84 | 84 | 84 | 5,000 | 420 |
| 1998-10-05 | 84 | 84 | 84 | 84 | 4,000 | 420 |
| 1998-10-02 | 84 | 84 | 84 | 84 | 3,000 | 420 |
| 1998-10-01 | 80 | 80 | 80 | 80 | 18,000 | 400 |
| 1998-09-30 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 1998-09-29 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 1998-09-28 | 85 | 85 | 85 | 85 | 4,000 | 425 |
| 1998-09-24 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 1998-09-22 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1998-09-21 | 85 | 85 | 85 | 85 | 2,000 | 425 |
| 1998-09-16 | 86 | 86 | 86 | 86 | 4,000 | 430 |
| 1998-09-14 | 86 | 86 | 86 | 86 | 3,000 | 430 |
| 1998-09-11 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 1998-09-10 | 86 | 86 | 85 | 85 | 5,000 | 425 |
| 1998-09-07 | 88 | 100 | 88 | 100 | 5,000 | 500 |
| 1998-09-04 | 90 | 90 | 88 | 88 | 3,000 | 440 |
| 1998-09-01 | 103 | 103 | 103 | 103 | 5,000 | 515 |
| 1998-08-31 | 86 | 103 | 86 | 103 | 3,000 | 515 |
| 1998-08-28 | 85 | 85 | 85 | 85 | 2,000 | 425 |
| 1998-08-26 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 1998-08-25 | 106 | 106 | 105 | 105 | 2,000 | 525 |
| 1998-08-20 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 1998-08-19 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 1998-08-13 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 1998-08-11 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 1998-08-10 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1998-08-05 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 1998-08-03 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 1998-07-23 | 95 | 95 | 90 | 90 | 2,000 | 450 |
| 1998-07-22 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 1998-07-16 | 114 | 114 | 114 | 114 | 3,000 | 570 |
| 1998-07-15 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 1998-07-14 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 1998-07-13 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1998-07-10 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 1998-07-07 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 1998-07-01 | 100 | 100 | 100 | 100 | 11,000 | 500 |
| 1998-06-30 | 99 | 100 | 99 | 100 | 7,000 | 500 |
| 1998-06-29 | 100 | 100 | 100 | 100 | 8,000 | 500 |
| 1998-06-26 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 1998-06-25 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 1998-06-24 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 1998-06-23 | 96 | 96 | 96 | 96 | 2,000 | 480 |
| 1998-06-22 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 1998-06-11 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 1998-06-10 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1998-06-09 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 1998-06-08 | 100 | 100 | 100 | 100 | 6,000 | 500 |
| 1998-06-02 | 100 | 100 | 95 | 95 | 11,000 | 475 |
| 1998-05-29 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 1998-05-22 | 100 | 100 | 95 | 95 | 2,000 | 475 |
| 1998-05-21 | 95 | 95 | 95 | 95 | 3,000 | 475 |
| 1998-05-20 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1998-05-19 | 89 | 89 | 89 | 89 | 1,000 | 445 |
| 1998-05-15 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 1998-05-14 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 1998-05-12 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 1998-05-08 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1998-05-01 | 101 | 101 | 99 | 99 | 7,000 | 495 |
| 1998-04-30 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1998-04-28 | 101 | 101 | 100 | 100 | 8,000 | 500 |
| 1998-04-27 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 1998-04-24 | 100 | 100 | 99 | 99 | 4,000 | 495 |
| 1998-04-22 | 100 | 100 | 100 | 100 | 9,000 | 500 |
| 1998-04-21 | 111 | 111 | 102 | 102 | 3,000 | 510 |
| 1998-04-14 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 1998-04-13 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 1998-04-06 | 110 | 120 | 110 | 120 | 9,000 | 600 |
| 1998-04-03 | 110 | 110 | 110 | 110 | 5,000 | 550 |
| 1998-04-02 | 100 | 100 | 100 | 100 | 7,000 | 500 |
| 1998-04-01 | 109 | 109 | 100 | 100 | 15,000 | 500 |
| 1998-03-31 | 109 | 110 | 109 | 109 | 13,000 | 545 |
| 1998-03-30 | 121 | 121 | 100 | 100 | 10,000 | 500 |
| 1998-03-27 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1998-03-24 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1998-03-20 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 1998-03-18 | 124 | 124 | 120 | 120 | 8,000 | 600 |
| 1998-03-17 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 1998-03-13 | 124 | 124 | 124 | 124 | 3,000 | 620 |
| 1998-03-11 | 125 | 125 | 125 | 125 | 8,000 | 625 |
| 1998-03-10 | 130 | 130 | 130 | 130 | 8,000 | 650 |
| 1998-03-09 | 130 | 130 | 130 | 130 | 6,000 | 650 |
| 1998-03-06 | 130 | 130 | 125 | 125 | 3,000 | 625 |
| 1998-03-05 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 1998-03-04 | 130 | 130 | 130 | 130 | 5,000 | 650 |
| 1998-03-03 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-03-02 | 135 | 135 | 130 | 130 | 10,000 | 650 |
| 1998-02-27 | 110 | 115 | 110 | 115 | 3,000 | 575 |
| 1998-02-26 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 1998-02-23 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 1998-02-20 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 1998-02-19 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 1998-02-18 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-02-12 | 141 | 141 | 140 | 141 | 11,000 | 705 |
| 1998-02-10 | 141 | 141 | 141 | 141 | 5,000 | 705 |
| 1998-02-09 | 106 | 106 | 106 | 106 | 3,000 | 530 |
| 1998-02-06 | 105 | 110 | 100 | 100 | 6,000 | 500 |
| 1998-02-05 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 1998-02-04 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 1998-02-03 | 100 | 100 | 96 | 96 | 7,000 | 480 |
| 1998-02-02 | 95 | 95 | 95 | 95 | 7,000 | 475 |
| 1998-01-30 | 100 | 100 | 95 | 95 | 2,000 | 475 |
| 1998-01-29 | 117 | 120 | 105 | 105 | 19,000 | 525 |
| 1998-01-28 | 115 | 120 | 111 | 115 | 11,000 | 575 |
| 1998-01-27 | 119 | 119 | 110 | 110 | 8,000 | 550 |
| 1998-01-26 | 95 | 115 | 95 | 110 | 32,000 | 550 |
| 1998-01-23 | 99 | 99 | 99 | 99 | 12,000 | 495 |
| 1998-01-22 | 83 | 90 | 83 | 90 | 6,000 | 450 |
| 1998-01-21 | 72 | 87 | 72 | 80 | 13,000 | 400 |
| 1998-01-20 | 75 | 75 | 65 | 71 | 20,000 | 355 |
| 1998-01-19 | 67 | 70 | 67 | 70 | 8,000 | 350 |
| 1998-01-16 | 66 | 67 | 66 | 67 | 11,000 | 335 |
| 1998-01-14 | 66 | 66 | 66 | 66 | 7,000 | 330 |
| 1998-01-13 | 67 | 67 | 66 | 66 | 5,000 | 330 |
| 1998-01-12 | 70 | 70 | 66 | 66 | 5,000 | 330 |
| 1998-01-09 | 71 | 75 | 70 | 70 | 11,000 | 350 |
| 1998-01-08 | 75 | 75 | 70 | 70 | 6,000 | 350 |
| 1998-01-07 | 70 | 70 | 70 | 70 | 8,000 | 350 |
| 1998-01-06 | 71 | 71 | 70 | 70 | 12,000 | 350 |
| 1998-01-05 | 70 | 70 | 70 | 70 | 5,000 | 350 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
