5342 ジャニス工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 50 | 50 | 50 | 50 | 6,000 | 250 |
| 2001-12-26 | 50 | 50 | 50 | 50 | 5,000 | 250 |
| 2001-12-25 | 52 | 52 | 50 | 50 | 5,000 | 250 |
| 2001-12-21 | 52 | 52 | 51 | 51 | 10,000 | 255 |
| 2001-12-20 | 51 | 51 | 51 | 51 | 2,000 | 255 |
| 2001-12-17 | 51 | 57 | 51 | 57 | 3,000 | 285 |
| 2001-12-14 | 60 | 60 | 58 | 58 | 4,000 | 290 |
| 2001-12-13 | 60 | 60 | 60 | 60 | 2,000 | 300 |
| 2001-12-12 | 60 | 60 | 60 | 60 | 4,000 | 300 |
| 2001-12-11 | 60 | 60 | 60 | 60 | 7,000 | 300 |
| 2001-12-10 | 58 | 58 | 58 | 58 | 6,000 | 290 |
| 2001-12-05 | 60 | 60 | 60 | 60 | 6,000 | 300 |
| 2001-12-04 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2001-12-03 | 60 | 60 | 60 | 60 | 3,000 | 300 |
| 2001-11-30 | 58 | 60 | 58 | 60 | 3,000 | 300 |
| 2001-11-21 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2001-11-20 | 65 | 65 | 60 | 60 | 2,000 | 300 |
| 2001-11-19 | 60 | 60 | 60 | 60 | 5,000 | 300 |
| 2001-11-16 | 58 | 58 | 58 | 58 | 3,000 | 290 |
| 2001-11-15 | 60 | 65 | 60 | 65 | 8,000 | 325 |
| 2001-11-13 | 62 | 62 | 62 | 62 | 5,000 | 310 |
| 2001-11-09 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2001-11-07 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2001-11-05 | 70 | 70 | 63 | 63 | 3,000 | 315 |
| 2001-11-01 | 64 | 64 | 63 | 63 | 8,000 | 315 |
| 2001-10-31 | 64 | 64 | 63 | 63 | 8,000 | 315 |
| 2001-10-30 | 65 | 65 | 63 | 63 | 5,000 | 315 |
| 2001-10-29 | 65 | 65 | 65 | 65 | 6,000 | 325 |
| 2001-10-22 | 72 | 72 | 65 | 65 | 2,000 | 325 |
| 2001-10-15 | 62 | 66 | 62 | 66 | 3,000 | 330 |
| 2001-10-12 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2001-10-11 | 71 | 71 | 71 | 71 | 3,000 | 355 |
| 2001-10-10 | 71 | 71 | 71 | 71 | 2,000 | 355 |
| 2001-10-09 | 71 | 71 | 71 | 71 | 2,000 | 355 |
| 2001-10-05 | 71 | 71 | 71 | 71 | 2,000 | 355 |
| 2001-10-03 | 67 | 67 | 67 | 67 | 4,000 | 335 |
| 2001-09-28 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2001-09-26 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2001-09-25 | 65 | 65 | 65 | 65 | 2,000 | 325 |
| 2001-09-20 | 80 | 80 | 66 | 66 | 2,000 | 330 |
| 2001-09-19 | 68 | 68 | 68 | 68 | 3,000 | 340 |
| 2001-09-14 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2001-09-13 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2001-09-10 | 69 | 69 | 69 | 69 | 9,000 | 345 |
| 2001-09-07 | 71 | 71 | 70 | 70 | 5,000 | 350 |
| 2001-09-06 | 71 | 71 | 71 | 71 | 2,000 | 355 |
| 2001-09-05 | 72 | 72 | 70 | 70 | 5,000 | 350 |
| 2001-09-03 | 78 | 78 | 78 | 78 | 4,000 | 390 |
| 2001-08-31 | 78 | 78 | 78 | 78 | 5,000 | 390 |
| 2001-08-27 | 78 | 78 | 78 | 78 | 5,000 | 390 |
| 2001-08-24 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2001-08-23 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2001-08-17 | 75 | 75 | 75 | 75 | 3,000 | 375 |
| 2001-08-15 | 73 | 73 | 73 | 73 | 1,000 | 365 |
| 2001-08-13 | 80 | 85 | 80 | 85 | 4,000 | 425 |
| 2001-08-10 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2001-08-09 | 82 | 82 | 82 | 82 | 2,000 | 410 |
| 2001-08-07 | 80 | 80 | 80 | 80 | 4,000 | 400 |
| 2001-08-03 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 2001-08-02 | 80 | 80 | 80 | 80 | 7,000 | 400 |
| 2001-08-01 | 80 | 80 | 80 | 80 | 12,000 | 400 |
| 2001-07-25 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2001-07-24 | 75 | 75 | 75 | 75 | 3,000 | 375 |
| 2001-07-23 | 80 | 80 | 75 | 75 | 2,000 | 375 |
| 2001-07-18 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2001-07-17 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2001-07-12 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 2001-07-11 | 79 | 79 | 79 | 79 | 2,000 | 395 |
| 2001-07-09 | 80 | 80 | 80 | 80 | 7,000 | 400 |
| 2001-07-06 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2001-07-05 | 78 | 80 | 78 | 80 | 14,000 | 400 |
| 2001-07-04 | 80 | 83 | 78 | 78 | 31,000 | 390 |
| 2001-07-03 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 2001-07-02 | 83 | 83 | 83 | 83 | 5,000 | 415 |
| 2001-06-28 | 83 | 83 | 83 | 83 | 4,000 | 415 |
| 2001-06-27 | 81 | 83 | 81 | 83 | 4,000 | 415 |
| 2001-06-26 | 80 | 81 | 80 | 81 | 3,000 | 405 |
| 2001-06-25 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 2001-06-22 | 82 | 82 | 82 | 82 | 7,000 | 410 |
| 2001-06-21 | 82 | 83 | 82 | 83 | 10,000 | 415 |
| 2001-06-20 | 85 | 85 | 82 | 82 | 3,000 | 410 |
| 2001-06-19 | 85 | 85 | 85 | 85 | 2,000 | 425 |
| 2001-06-18 | 86 | 86 | 86 | 86 | 2,000 | 430 |
| 2001-06-13 | 90 | 90 | 90 | 90 | 6,000 | 450 |
| 2001-06-05 | 92 | 92 | 92 | 92 | 3,000 | 460 |
| 2001-06-04 | 93 | 93 | 93 | 93 | 3,000 | 465 |
| 2001-06-01 | 94 | 94 | 94 | 94 | 2,000 | 470 |
| 2001-05-31 | 93 | 93 | 93 | 93 | 2,000 | 465 |
| 2001-05-25 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2001-05-23 | 95 | 95 | 95 | 95 | 3,000 | 475 |
| 2001-05-22 | 100 | 100 | 99 | 99 | 4,000 | 495 |
| 2001-05-18 | 93 | 100 | 93 | 100 | 6,000 | 500 |
| 2001-05-15 | 91 | 93 | 91 | 93 | 4,000 | 465 |
| 2001-05-10 | 99 | 103 | 99 | 103 | 8,000 | 515 |
| 2001-05-09 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2001-05-08 | 95 | 103 | 95 | 102 | 14,000 | 510 |
| 2001-05-07 | 87 | 87 | 87 | 87 | 20,000 | 435 |
| 2001-05-02 | 98 | 105 | 98 | 102 | 24,000 | 510 |
| 2001-05-01 | 120 | 123 | 112 | 113 | 46,000 | 565 |
| 2001-04-27 | 105 | 120 | 105 | 120 | 76,000 | 600 |
| 2001-04-26 | 100 | 105 | 100 | 105 | 23,000 | 525 |
| 2001-04-25 | 95 | 100 | 95 | 100 | 20,000 | 500 |
| 2001-04-24 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2001-04-23 | 90 | 90 | 88 | 88 | 13,000 | 440 |
| 2001-04-20 | 90 | 90 | 87 | 87 | 6,000 | 435 |
| 2001-04-19 | 95 | 95 | 88 | 88 | 8,000 | 440 |
| 2001-04-17 | 87 | 98 | 87 | 98 | 8,000 | 490 |
| 2001-04-16 | 98 | 98 | 98 | 98 | 2,000 | 490 |
| 2001-04-12 | 80 | 83 | 80 | 83 | 9,000 | 415 |
| 2001-04-10 | 84 | 84 | 84 | 84 | 4,000 | 420 |
| 2001-04-09 | 85 | 85 | 85 | 85 | 10,000 | 425 |
| 2001-04-06 | 87 | 87 | 86 | 86 | 13,000 | 430 |
| 2001-04-05 | 85 | 86 | 85 | 85 | 17,000 | 425 |
| 2001-04-04 | 85 | 85 | 85 | 85 | 4,000 | 425 |
| 2001-04-03 | 85 | 85 | 85 | 85 | 4,000 | 425 |
| 2001-04-02 | 86 | 86 | 85 | 85 | 2,000 | 425 |
| 2001-03-26 | 85 | 85 | 82 | 85 | 8,000 | 425 |
| 2001-03-23 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2001-03-22 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2001-03-21 | 83 | 85 | 80 | 85 | 35,000 | 425 |
| 2001-03-16 | 58 | 65 | 58 | 65 | 2,000 | 325 |
| 2001-03-15 | 75 | 81 | 75 | 81 | 2,000 | 405 |
| 2001-03-07 | 82 | 82 | 82 | 82 | 6,000 | 410 |
| 2001-03-06 | 83 | 83 | 83 | 83 | 4,000 | 415 |
| 2001-03-05 | 83 | 83 | 83 | 83 | 2,000 | 415 |
| 2001-03-01 | 82 | 83 | 82 | 83 | 12,000 | 415 |
| 2001-02-28 | 84 | 84 | 84 | 84 | 2,000 | 420 |
| 2001-02-27 | 80 | 80 | 75 | 80 | 7,000 | 400 |
| 2001-02-26 | 80 | 90 | 80 | 80 | 17,000 | 400 |
| 2001-02-23 | 82 | 82 | 72 | 72 | 9,000 | 360 |
| 2001-02-22 | 86 | 86 | 84 | 84 | 15,000 | 420 |
| 2001-02-21 | 76 | 80 | 71 | 78 | 35,000 | 390 |
| 2001-02-20 | 72 | 72 | 65 | 65 | 3,000 | 325 |
| 2001-02-14 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2001-02-13 | 72 | 72 | 70 | 70 | 6,000 | 350 |
| 2001-02-07 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2001-02-02 | 68 | 68 | 68 | 68 | 3,000 | 340 |
| 2001-01-31 | 68 | 68 | 68 | 68 | 4,000 | 340 |
| 2001-01-22 | 75 | 75 | 68 | 68 | 4,000 | 340 |
| 2001-01-19 | 72 | 72 | 72 | 72 | 2,000 | 360 |
| 2001-01-18 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2001-01-17 | 72 | 72 | 72 | 72 | 4,000 | 360 |
| 2001-01-11 | 72 | 72 | 72 | 72 | 6,000 | 360 |
| 2001-01-09 | 72 | 72 | 72 | 72 | 3,000 | 360 |
| 2001-01-05 | 77 | 77 | 72 | 72 | 5,000 | 360 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
