5342 ジャニス工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 72 | 72 | 72 | 72 | 3,000 | 360 |
| 2000-12-27 | 72 | 72 | 72 | 72 | 8,000 | 360 |
| 2000-12-26 | 72 | 72 | 72 | 72 | 6,000 | 360 |
| 2000-12-25 | 73 | 73 | 73 | 73 | 10,000 | 365 |
| 2000-12-22 | 73 | 73 | 73 | 73 | 5,000 | 365 |
| 2000-12-21 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2000-12-20 | 58 | 59 | 58 | 59 | 12,000 | 295 |
| 2000-12-19 | 55 | 55 | 55 | 55 | 22,000 | 275 |
| 2000-12-15 | 72 | 72 | 70 | 70 | 3,000 | 350 |
| 2000-12-14 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2000-12-13 | 70 | 70 | 70 | 70 | 5,000 | 350 |
| 2000-12-12 | 70 | 70 | 70 | 70 | 5,000 | 350 |
| 2000-12-05 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2000-12-01 | 70 | 70 | 70 | 70 | 7,000 | 350 |
| 2000-11-28 | 69 | 70 | 69 | 70 | 5,000 | 350 |
| 2000-11-27 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2000-11-22 | 66 | 66 | 66 | 66 | 2,000 | 330 |
| 2000-11-20 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2000-11-17 | 66 | 66 | 66 | 66 | 7,000 | 330 |
| 2000-11-15 | 70 | 70 | 66 | 66 | 3,000 | 330 |
| 2000-11-14 | 70 | 70 | 70 | 70 | 8,000 | 350 |
| 2000-11-13 | 70 | 70 | 70 | 70 | 8,000 | 350 |
| 2000-11-10 | 70 | 70 | 70 | 70 | 5,000 | 350 |
| 2000-11-09 | 69 | 70 | 69 | 70 | 17,000 | 350 |
| 2000-11-08 | 65 | 66 | 65 | 66 | 5,000 | 330 |
| 2000-11-07 | 64 | 65 | 64 | 65 | 8,000 | 325 |
| 2000-11-06 | 63 | 63 | 63 | 63 | 3,000 | 315 |
| 2000-11-01 | 63 | 63 | 63 | 63 | 4,000 | 315 |
| 2000-10-31 | 63 | 63 | 63 | 63 | 3,000 | 315 |
| 2000-10-30 | 65 | 65 | 61 | 61 | 3,000 | 305 |
| 2000-10-24 | 69 | 69 | 69 | 69 | 2,000 | 345 |
| 2000-10-20 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2000-10-19 | 60 | 60 | 52 | 60 | 5,000 | 300 |
| 2000-10-17 | 63 | 63 | 63 | 63 | 2,000 | 315 |
| 2000-10-12 | 64 | 64 | 63 | 63 | 9,000 | 315 |
| 2000-10-11 | 64 | 64 | 64 | 64 | 2,000 | 320 |
| 2000-10-06 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2000-10-05 | 70 | 70 | 70 | 70 | 4,000 | 350 |
| 2000-10-02 | 71 | 71 | 71 | 71 | 8,000 | 355 |
| 2000-09-29 | 72 | 72 | 72 | 72 | 13,000 | 360 |
| 2000-09-28 | 62 | 62 | 62 | 62 | 3,000 | 310 |
| 2000-09-20 | 67 | 67 | 62 | 62 | 7,000 | 310 |
| 2000-09-13 | 61 | 61 | 61 | 61 | 2,000 | 305 |
| 2000-09-12 | 60 | 60 | 60 | 60 | 7,000 | 300 |
| 2000-09-11 | 65 | 65 | 65 | 65 | 2,000 | 325 |
| 2000-09-08 | 65 | 65 | 65 | 65 | 7,000 | 325 |
| 2000-09-05 | 66 | 72 | 66 | 72 | 9,000 | 360 |
| 2000-08-30 | 65 | 65 | 65 | 65 | 7,000 | 325 |
| 2000-08-28 | 67 | 67 | 67 | 67 | 2,000 | 335 |
| 2000-08-25 | 67 | 67 | 67 | 67 | 3,000 | 335 |
| 2000-08-23 | 67 | 67 | 67 | 67 | 8,000 | 335 |
| 2000-08-22 | 67 | 68 | 67 | 67 | 20,000 | 335 |
| 2000-08-21 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2000-08-18 | 68 | 68 | 67 | 67 | 5,000 | 335 |
| 2000-08-17 | 70 | 70 | 69 | 69 | 9,000 | 345 |
| 2000-08-15 | 65 | 65 | 65 | 65 | 4,000 | 325 |
| 2000-08-14 | 63 | 63 | 62 | 63 | 11,000 | 315 |
| 2000-08-11 | 65 | 65 | 63 | 63 | 3,000 | 315 |
| 2000-08-10 | 69 | 69 | 69 | 69 | 2,000 | 345 |
| 2000-08-09 | 65 | 65 | 65 | 65 | 2,000 | 325 |
| 2000-08-03 | 61 | 61 | 61 | 61 | 3,000 | 305 |
| 2000-08-02 | 62 | 62 | 61 | 61 | 7,000 | 305 |
| 2000-07-31 | 61 | 61 | 61 | 61 | 4,000 | 305 |
| 2000-07-28 | 62 | 62 | 62 | 62 | 4,000 | 310 |
| 2000-07-26 | 62 | 62 | 62 | 62 | 3,000 | 310 |
| 2000-07-24 | 60 | 60 | 60 | 60 | 8,000 | 300 |
| 2000-07-21 | 74 | 74 | 70 | 70 | 4,000 | 350 |
| 2000-07-14 | 72 | 72 | 72 | 72 | 5,000 | 360 |
| 2000-07-10 | 71 | 71 | 71 | 71 | 4,000 | 355 |
| 2000-07-07 | 71 | 71 | 70 | 70 | 5,000 | 350 |
| 2000-07-06 | 71 | 71 | 69 | 69 | 22,000 | 345 |
| 2000-06-30 | 67 | 67 | 67 | 67 | 2,000 | 335 |
| 2000-06-28 | 68 | 68 | 68 | 68 | 2,000 | 340 |
| 2000-06-22 | 70 | 70 | 70 | 70 | 25,000 | 350 |
| 2000-06-20 | 70 | 70 | 65 | 65 | 3,000 | 325 |
| 2000-06-14 | 65 | 65 | 62 | 62 | 9,000 | 310 |
| 2000-06-13 | 60 | 60 | 60 | 60 | 16,000 | 300 |
| 2000-06-08 | 55 | 55 | 55 | 55 | 3,000 | 275 |
| 2000-06-06 | 62 | 62 | 62 | 62 | 5,000 | 310 |
| 2000-06-02 | 60 | 60 | 60 | 60 | 6,000 | 300 |
| 2000-06-01 | 60 | 60 | 60 | 60 | 31,000 | 300 |
| 2000-05-31 | 60 | 60 | 55 | 60 | 15,000 | 300 |
| 2000-05-30 | 65 | 65 | 55 | 55 | 23,000 | 275 |
| 2000-05-29 | 60 | 60 | 55 | 60 | 16,000 | 300 |
| 2000-05-26 | 60 | 60 | 59 | 60 | 5,000 | 300 |
| 2000-05-25 | 61 | 61 | 60 | 60 | 16,000 | 300 |
| 2000-05-24 | 62 | 62 | 61 | 61 | 7,000 | 305 |
| 2000-05-22 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2000-05-19 | 65 | 65 | 65 | 65 | 4,000 | 325 |
| 2000-05-16 | 65 | 65 | 63 | 63 | 2,000 | 315 |
| 2000-05-15 | 65 | 65 | 65 | 65 | 8,000 | 325 |
| 2000-05-09 | 70 | 70 | 70 | 70 | 9,000 | 350 |
| 2000-05-02 | 70 | 70 | 70 | 70 | 7,000 | 350 |
| 2000-05-01 | 68 | 70 | 68 | 68 | 10,000 | 340 |
| 2000-04-24 | 60 | 68 | 60 | 68 | 7,000 | 340 |
| 2000-04-21 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2000-04-20 | 70 | 70 | 60 | 60 | 5,000 | 300 |
| 2000-04-18 | 70 | 70 | 70 | 70 | 5,000 | 350 |
| 2000-04-17 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2000-04-11 | 70 | 70 | 70 | 70 | 9,000 | 350 |
| 2000-04-07 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2000-04-06 | 71 | 71 | 70 | 70 | 11,000 | 350 |
| 2000-04-05 | 70 | 71 | 70 | 71 | 5,000 | 355 |
| 2000-04-03 | 63 | 63 | 63 | 63 | 2,000 | 315 |
| 2000-03-30 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2000-03-28 | 60 | 62 | 60 | 62 | 5,000 | 310 |
| 2000-03-23 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2000-03-22 | 62 | 62 | 60 | 60 | 46,000 | 300 |
| 2000-03-21 | 62 | 62 | 60 | 60 | 8,000 | 300 |
| 2000-03-16 | 62 | 62 | 62 | 62 | 876,000 | 310 |
| 2000-03-15 | 62 | 62 | 62 | 62 | 13,000 | 310 |
| 2000-03-14 | 63 | 63 | 63 | 63 | 5,000 | 315 |
| 2000-03-10 | 63 | 63 | 63 | 63 | 2,000 | 315 |
| 2000-03-08 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2000-03-07 | 70 | 70 | 60 | 60 | 8,000 | 300 |
| 2000-03-03 | 65 | 65 | 60 | 60 | 4,000 | 300 |
| 2000-03-02 | 65 | 65 | 63 | 63 | 10,000 | 315 |
| 2000-03-01 | 65 | 65 | 65 | 65 | 28,000 | 325 |
| 2000-02-29 | 65 | 65 | 52 | 65 | 11,000 | 325 |
| 2000-02-28 | 65 | 65 | 65 | 65 | 2,000 | 325 |
| 2000-02-24 | 65 | 65 | 65 | 65 | 38,000 | 325 |
| 2000-02-23 | 65 | 65 | 65 | 65 | 10,000 | 325 |
| 2000-02-22 | 65 | 65 | 64 | 64 | 5,000 | 320 |
| 2000-02-21 | 65 | 65 | 64 | 64 | 15,000 | 320 |
| 2000-02-17 | 65 | 65 | 65 | 65 | 5,000 | 325 |
| 2000-02-16 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2000-02-15 | 66 | 70 | 66 | 70 | 8,000 | 350 |
| 2000-02-14 | 72 | 72 | 70 | 70 | 6,000 | 350 |
| 2000-02-09 | 73 | 73 | 73 | 73 | 5,000 | 365 |
| 2000-02-08 | 73 | 73 | 72 | 73 | 6,000 | 365 |
| 2000-02-07 | 72 | 72 | 72 | 72 | 6,000 | 360 |
| 2000-02-02 | 72 | 72 | 72 | 72 | 2,000 | 360 |
| 2000-01-31 | 72 | 72 | 72 | 72 | 2,000 | 360 |
| 2000-01-27 | 77 | 77 | 75 | 75 | 14,000 | 375 |
| 2000-01-26 | 75 | 75 | 75 | 75 | 10,000 | 375 |
| 2000-01-21 | 71 | 71 | 71 | 71 | 1,000 | 355 |
| 2000-01-20 | 75 | 75 | 71 | 71 | 2,000 | 355 |
| 2000-01-19 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2000-01-18 | 70 | 70 | 70 | 70 | 14,000 | 350 |
| 2000-01-17 | 72 | 72 | 69 | 69 | 16,000 | 345 |
| 2000-01-14 | 72 | 72 | 70 | 70 | 11,000 | 350 |
| 2000-01-13 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2000-01-06 | 72 | 72 | 72 | 72 | 10,000 | 360 |
| 2000-01-05 | 72 | 72 | 72 | 72 | 10,000 | 360 |
| 2000-01-04 | 72 | 72 | 72 | 72 | 1,000 | 360 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
