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
1998-12-24797979791,000395
1998-12-22939393931,000465
1998-12-18828278782,000390
1998-12-17898989891,000445
1998-12-119292898920,000445
1998-12-10929289896,000445
1998-12-09818181811,000405
1998-12-08898976763,000380
1998-12-07898989895,000445
1998-12-03919189896,000445
1998-12-029292919112,000455
1998-11-30929292921,000460
1998-11-27909090903,000450
1998-11-26898989893,000445
1998-11-25898989891,000445
1998-11-24899089909,000450
1998-11-20898989891,000445
1998-11-16909090901,000450
1998-11-12909090905,000450
1998-11-05848484842,000420
1998-11-04848484845,000420
1998-10-30757575752,000375
1998-10-27737373733,000365
1998-10-21707370732,000365
1998-10-20848484841,000420
1998-10-13747470707,000350
1998-10-08848484845,000420
1998-10-05848484844,000420
1998-10-02848484843,000420
1998-10-018080808018,000400
1998-09-30808080801,000400
1998-09-29858585851,000425
1998-09-28858585854,000425
1998-09-24858585851,000425
1998-09-221001001001001,000500
1998-09-21858585852,000425
1998-09-16868686864,000430
1998-09-14868686863,000430
1998-09-11858585851,000425
1998-09-10868685855,000425
1998-09-0788100881005,000500
1998-09-04909088883,000440
1998-09-011031031031035,000515
1998-08-3186103861033,000515
1998-08-28858585852,000425
1998-08-261041041041041,000520
1998-08-251061061051052,000525
1998-08-201101101101101,000550
1998-08-191011011011011,000505
1998-08-131001001001002,000500
1998-08-111001001001003,000500
1998-08-101001001001001,000500
1998-08-051001001001003,000500
1998-08-03919191911,000455
1998-07-23959590902,000450
1998-07-221131131131131,000565
1998-07-161141141141143,000570
1998-07-151101101101102,000550
1998-07-141001001001004,000500
1998-07-131001001001001,000500
1998-07-101001001001004,000500
1998-07-071101101101101,000550
1998-07-0110010010010011,000500
1998-06-3099100991007,000500
1998-06-291001001001008,000500
1998-06-261101101101101,000550
1998-06-251001001001003,000500
1998-06-24969696961,000480
1998-06-23969696962,000480
1998-06-22969696961,000480
1998-06-11959595951,000475
1998-06-101001001001001,000500
1998-06-091001001001003,000500
1998-06-081001001001006,000500
1998-06-02100100959511,000475
1998-05-29959595952,000475
1998-05-2210010095952,000475
1998-05-21959595953,000475
1998-05-201001001001001,000500
1998-05-19898989891,000445
1998-05-15868686861,000430
1998-05-14999999992,000495
1998-05-121001001001002,000500
1998-05-081001001001001,000500
1998-05-0110110199997,000495
1998-04-301001001001001,000500
1998-04-281011011001008,000500
1998-04-271001001001004,000500
1998-04-2410010099994,000495
1998-04-221001001001009,000500
1998-04-211111111021023,000510
1998-04-141061061061061,000530
1998-04-131011011011013,000505
1998-04-061101201101209,000600
1998-04-031101101101105,000550
1998-04-021001001001007,000500
1998-04-0110910910010015,000500
1998-03-3110911010910913,000545
1998-03-3012112110010010,000500
1998-03-271201201201201,000600
1998-03-241201201201201,000600
1998-03-201201201201202,000600
1998-03-181241241201208,000600
1998-03-171291291291291,000645
1998-03-131241241241243,000620
1998-03-111251251251258,000625
1998-03-101301301301308,000650
1998-03-091301301301306,000650
1998-03-061301301251253,000625
1998-03-051301301301302,000650
1998-03-041301301301305,000650
1998-03-031301301301301,000650
1998-03-0213513513013010,000650
1998-02-271101151101153,000575
1998-02-261101101101101,000550
1998-02-231151151151151,000575
1998-02-201251251251251,000625
1998-02-191261261261261,000630
1998-02-181301301301301,000650
1998-02-1214114114014111,000705
1998-02-101411411411415,000705
1998-02-091061061061063,000530
1998-02-061051101001006,000500
1998-02-051051051051053,000525
1998-02-041051051051052,000525
1998-02-0310010096967,000480
1998-02-02959595957,000475
1998-01-3010010095952,000475
1998-01-2911712010510519,000525
1998-01-2811512011111511,000575
1998-01-271191191101108,000550
1998-01-26951159511032,000550
1998-01-239999999912,000495
1998-01-22839083906,000450
1998-01-217287728013,000400
1998-01-207575657120,000355
1998-01-19677067708,000350
1998-01-166667666711,000335
1998-01-14666666667,000330
1998-01-13676766665,000330
1998-01-12707066665,000330
1998-01-097175707011,000350
1998-01-08757570706,000350
1998-01-07707070708,000350
1998-01-067171707012,000350
1998-01-05707070705,000350

分割・併合履歴 : [2018-09-26]1株→0.2株