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