5342 ジャニス工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 72 | 72 | 72 | 72 | 2,000 | 360 |
| 1999-12-28 | 72 | 72 | 72 | 72 | 10,000 | 360 |
| 1999-12-27 | 83 | 83 | 72 | 72 | 8,000 | 360 |
| 1999-12-24 | 69 | 70 | 69 | 69 | 12,000 | 345 |
| 1999-12-22 | 70 | 70 | 70 | 70 | 8,000 | 350 |
| 1999-12-21 | 71 | 72 | 71 | 71 | 17,000 | 355 |
| 1999-12-20 | 72 | 72 | 72 | 72 | 2,000 | 360 |
| 1999-12-17 | 74 | 74 | 69 | 70 | 22,000 | 350 |
| 1999-12-15 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 1999-12-14 | 80 | 80 | 65 | 73 | 11,000 | 365 |
| 1999-12-13 | 85 | 85 | 83 | 83 | 14,000 | 415 |
| 1999-12-09 | 80 | 85 | 80 | 85 | 11,000 | 425 |
| 1999-12-08 | 80 | 81 | 80 | 81 | 4,000 | 405 |
| 1999-12-07 | 80 | 80 | 80 | 80 | 4,000 | 400 |
| 1999-12-06 | 80 | 88 | 80 | 81 | 12,000 | 405 |
| 1999-12-03 | 81 | 81 | 80 | 80 | 4,000 | 400 |
| 1999-12-01 | 75 | 75 | 74 | 75 | 12,000 | 375 |
| 1999-11-30 | 72 | 74 | 72 | 74 | 5,000 | 370 |
| 1999-11-29 | 71 | 71 | 71 | 71 | 1,000 | 355 |
| 1999-11-25 | 81 | 83 | 81 | 83 | 4,000 | 415 |
| 1999-11-24 | 90 | 90 | 80 | 80 | 7,000 | 400 |
| 1999-11-22 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 1999-11-16 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 1999-11-12 | 80 | 80 | 75 | 75 | 2,000 | 375 |
| 1999-11-11 | 85 | 85 | 81 | 81 | 12,000 | 405 |
| 1999-11-10 | 85 | 85 | 85 | 85 | 3,000 | 425 |
| 1999-11-09 | 89 | 89 | 89 | 89 | 2,000 | 445 |
| 1999-11-05 | 85 | 85 | 85 | 85 | 4,000 | 425 |
| 1999-11-04 | 85 | 85 | 85 | 85 | 5,000 | 425 |
| 1999-11-02 | 90 | 90 | 81 | 81 | 6,000 | 405 |
| 1999-11-01 | 87 | 90 | 86 | 90 | 4,000 | 450 |
| 1999-10-29 | 86 | 86 | 86 | 86 | 2,000 | 430 |
| 1999-10-20 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 1999-10-07 | 100 | 100 | 100 | 100 | 6,000 | 500 |
| 1999-10-06 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 1999-10-01 | 86 | 92 | 86 | 92 | 9,000 | 460 |
| 1999-09-29 | 88 | 88 | 86 | 86 | 12,000 | 430 |
| 1999-09-22 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 1999-09-21 | 97 | 97 | 96 | 96 | 6,000 | 480 |
| 1999-09-14 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 1999-09-13 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 1999-09-09 | 100 | 100 | 97 | 97 | 10,000 | 485 |
| 1999-09-06 | 96 | 97 | 96 | 97 | 3,000 | 485 |
| 1999-09-02 | 96 | 96 | 96 | 96 | 12,000 | 480 |
| 1999-09-01 | 95 | 95 | 95 | 95 | 3,000 | 475 |
| 1999-08-30 | 95 | 95 | 95 | 95 | 6,000 | 475 |
| 1999-08-26 | 96 | 96 | 95 | 95 | 11,000 | 475 |
| 1999-08-23 | 100 | 100 | 95 | 95 | 4,000 | 475 |
| 1999-08-20 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 1999-08-13 | 103 | 105 | 103 | 103 | 24,000 | 515 |
| 1999-08-09 | 107 | 107 | 100 | 100 | 15,000 | 500 |
| 1999-08-03 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 1999-08-02 | 107 | 107 | 102 | 102 | 9,000 | 510 |
| 1999-07-29 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 1999-07-28 | 106 | 106 | 106 | 106 | 4,000 | 530 |
| 1999-07-26 | 106 | 106 | 106 | 106 | 12,000 | 530 |
| 1999-07-23 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 1999-07-22 | 106 | 106 | 105 | 105 | 14,000 | 525 |
| 1999-07-21 | 109 | 109 | 105 | 106 | 36,000 | 530 |
| 1999-07-19 | 109 | 109 | 109 | 109 | 3,000 | 545 |
| 1999-07-16 | 111 | 111 | 109 | 109 | 16,000 | 545 |
| 1999-07-15 | 110 | 110 | 110 | 110 | 5,000 | 550 |
| 1999-07-13 | 120 | 120 | 110 | 110 | 15,000 | 550 |
| 1999-07-08 | 120 | 123 | 119 | 120 | 13,000 | 600 |
| 1999-07-07 | 108 | 120 | 108 | 120 | 29,000 | 600 |
| 1999-07-06 | 106 | 108 | 103 | 105 | 51,000 | 525 |
| 1999-07-05 | 103 | 110 | 102 | 105 | 51,000 | 525 |
| 1999-07-02 | 103 | 103 | 100 | 100 | 23,000 | 500 |
| 1999-07-01 | 104 | 104 | 103 | 104 | 11,000 | 520 |
| 1999-06-30 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 1999-06-29 | 105 | 105 | 105 | 105 | 18,000 | 525 |
| 1999-06-28 | 105 | 105 | 104 | 105 | 12,000 | 525 |
| 1999-06-25 | 105 | 105 | 102 | 104 | 9,000 | 520 |
| 1999-06-24 | 105 | 105 | 105 | 105 | 13,000 | 525 |
| 1999-06-23 | 105 | 106 | 104 | 105 | 34,000 | 525 |
| 1999-06-22 | 106 | 110 | 102 | 105 | 95,000 | 525 |
| 1999-06-21 | 105 | 106 | 105 | 106 | 36,000 | 530 |
| 1999-06-18 | 110 | 110 | 105 | 105 | 20,000 | 525 |
| 1999-06-15 | 119 | 119 | 119 | 119 | 12,000 | 595 |
| 1999-06-14 | 119 | 119 | 119 | 119 | 2,000 | 595 |
| 1999-06-11 | 102 | 105 | 100 | 105 | 45,000 | 525 |
| 1999-06-10 | 105 | 105 | 95 | 100 | 21,000 | 500 |
| 1999-06-09 | 105 | 105 | 105 | 105 | 12,000 | 525 |
| 1999-06-08 | 110 | 110 | 105 | 105 | 4,000 | 525 |
| 1999-06-07 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 1999-06-04 | 115 | 115 | 115 | 115 | 5,000 | 575 |
| 1999-06-02 | 110 | 110 | 110 | 110 | 8,000 | 550 |
| 1999-06-01 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 1999-05-26 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 1999-05-24 | 110 | 110 | 110 | 110 | 7,000 | 550 |
| 1999-05-21 | 114 | 114 | 114 | 114 | 4,000 | 570 |
| 1999-05-20 | 116 | 116 | 116 | 116 | 11,000 | 580 |
| 1999-05-19 | 117 | 117 | 117 | 117 | 10,000 | 585 |
| 1999-05-18 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 1999-05-17 | 116 | 116 | 116 | 116 | 16,000 | 580 |
| 1999-05-13 | 116 | 116 | 116 | 116 | 2,000 | 580 |
| 1999-05-10 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 1999-05-06 | 111 | 120 | 111 | 113 | 8,000 | 565 |
| 1999-04-28 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 1999-04-27 | 120 | 120 | 101 | 101 | 5,000 | 505 |
| 1999-04-23 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 1999-04-21 | 94 | 94 | 92 | 92 | 2,000 | 460 |
| 1999-04-20 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 1999-04-19 | 125 | 125 | 121 | 121 | 3,000 | 605 |
| 1999-04-16 | 125 | 125 | 125 | 125 | 12,000 | 625 |
| 1999-04-14 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 1999-04-13 | 127 | 127 | 125 | 125 | 6,000 | 625 |
| 1999-04-12 | 126 | 130 | 125 | 130 | 13,000 | 650 |
| 1999-04-09 | 125 | 130 | 125 | 126 | 16,000 | 630 |
| 1999-04-08 | 113 | 120 | 113 | 120 | 13,000 | 600 |
| 1999-04-07 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 1999-04-05 | 102 | 102 | 102 | 102 | 3,000 | 510 |
| 1999-04-02 | 100 | 101 | 100 | 100 | 16,000 | 500 |
| 1999-03-29 | 92 | 92 | 92 | 92 | 2,000 | 460 |
| 1999-03-26 | 98 | 98 | 90 | 90 | 8,000 | 450 |
| 1999-03-25 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 1999-03-24 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 1999-03-23 | 102 | 110 | 102 | 106 | 16,000 | 530 |
| 1999-03-19 | 92 | 104 | 92 | 104 | 15,000 | 520 |
| 1999-03-18 | 85 | 85 | 85 | 85 | 7,000 | 425 |
| 1999-03-17 | 85 | 85 | 85 | 85 | 14,000 | 425 |
| 1999-03-16 | 85 | 89 | 85 | 89 | 35,000 | 445 |
| 1999-03-15 | 80 | 80 | 80 | 80 | 10,000 | 400 |
| 1999-03-12 | 84 | 84 | 84 | 84 | 1,000 | 420 |
| 1999-03-11 | 85 | 85 | 84 | 84 | 3,000 | 420 |
| 1999-03-08 | 85 | 85 | 85 | 85 | 3,000 | 425 |
| 1999-03-05 | 85 | 85 | 85 | 85 | 8,000 | 425 |
| 1999-03-04 | 90 | 90 | 88 | 88 | 8,000 | 440 |
| 1999-03-03 | 88 | 90 | 88 | 90 | 11,000 | 450 |
| 1999-02-25 | 82 | 82 | 82 | 82 | 2,000 | 410 |
| 1999-02-24 | 82 | 82 | 82 | 82 | 1,000 | 410 |
| 1999-02-23 | 81 | 81 | 80 | 80 | 2,000 | 400 |
| 1999-02-22 | 80 | 80 | 80 | 80 | 3,000 | 400 |
| 1999-02-12 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 1999-02-09 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 1999-02-05 | 82 | 82 | 82 | 82 | 3,000 | 410 |
| 1999-02-04 | 81 | 82 | 81 | 82 | 3,000 | 410 |
| 1999-02-03 | 92 | 92 | 90 | 90 | 7,000 | 450 |
| 1999-02-02 | 92 | 92 | 92 | 92 | 4,000 | 460 |
| 1999-02-01 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 1999-01-29 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 1999-01-28 | 90 | 90 | 80 | 80 | 5,000 | 400 |
| 1999-01-27 | 81 | 81 | 81 | 81 | 1,000 | 405 |
| 1999-01-21 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 1999-01-20 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 1999-01-14 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 1999-01-13 | 90 | 90 | 90 | 90 | 7,000 | 450 |
| 1999-01-12 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 1999-01-08 | 89 | 89 | 89 | 89 | 1,000 | 445 |
| 1999-01-07 | 89 | 89 | 89 | 89 | 1,000 | 445 |
| 1999-01-05 | 81 | 81 | 81 | 81 | 1,000 | 405 |
| 1999-01-04 | 80 | 80 | 80 | 80 | 1,000 | 400 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
