5342 ジャニス工業(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	35	35	35	35	3,000	175
2002-12-27	31	35	31	35	8,000	175
2002-12-25	30	30	30	30	11,000	150
2002-12-24	35	35	31	34	5,000	170
2002-12-20	31	35	31	35	32,000	175
2002-12-19	30	30	30	30	16,000	150
2002-12-18	31	31	30	31	4,000	155
2002-12-17	30	30	30	30	4,000	150
2002-12-16	33	33	22	30	18,000	150
2002-12-13	35	35	33	33	11,000	165
2002-12-12	35	35	33	35	8,000	175
2002-12-11	35	35	35	35	18,000	175
2002-12-10	35	35	33	33	4,000	165
2002-12-09	35	35	35	35	3,000	175
2002-12-06	35	35	35	35	4,000	175
2002-12-05	37	37	36	36	20,000	180
2002-12-04	36	37	36	37	20,000	185
2002-12-03	35	36	35	36	6,000	180
2002-12-02	35	36	35	35	24,000	175
2002-11-29	35	35	35	35	3,000	175
2002-11-28	36	36	32	35	9,000	175
2002-11-26	36	36	35	35	4,000	175
2002-11-25	35	35	35	35	4,000	175
2002-11-22	35	35	35	35	1,000	175
2002-11-20	30	30	28	28	5,000	140
2002-11-19	31	40	31	40	9,000	200
2002-11-18	31	31	30	31	9,000	155
2002-11-15	30	30	30	30	2,000	150
2002-11-06	41	41	40	40	21,000	200
2002-11-05	41	41	40	40	7,000	200
2002-11-01	40	40	40	40	6,000	200
2002-10-31	40	40	40	40	1,000	200
2002-10-29	40	40	40	40	2,000	200
2002-10-25	39	40	39	40	8,000	200
2002-10-23	40	40	40	40	1,000	200
2002-10-22	40	40	40	40	1,000	200
2002-10-21	36	36	36	36	4,000	180
2002-10-18	35	35	35	35	4,000	175
2002-10-17	36	36	36	36	6,000	180
2002-10-16	40	40	37	37	25,000	185
2002-10-15	37	37	37	37	4,000	185
2002-10-10	36	36	30	30	10,000	150
2002-10-09	35	35	35	35	2,000	175
2002-10-08	35	35	35	35	10,000	175
2002-10-07	35	35	35	35	16,000	175
2002-10-04	35	35	35	35	15,000	175
2002-10-03	40	40	33	33	6,000	165
2002-10-01	40	40	40	40	12,000	200
2002-09-30	40	40	40	40	8,000	200
2002-09-27	41	41	40	40	14,000	200
2002-09-26	40	40	40	40	4,000	200
2002-09-25	40	40	40	40	5,000	200
2002-09-20	36	36	36	36	4,000	180
2002-09-18	45	45	44	44	5,000	220
2002-09-17	45	45	45	45	1,000	225
2002-09-13	48	48	42	45	22,000	225
2002-09-12	45	45	45	45	2,000	225
2002-09-11	45	45	45	45	1,000	225
2002-09-10	45	45	45	45	16,000	225
2002-09-04	45	45	45	45	2,000	225
2002-09-03	48	48	48	48	3,000	240
2002-09-02	48	48	48	48	12,000	240
2002-08-30	46	48	46	48	13,000	240
2002-08-29	46	46	41	46	7,000	230
2002-08-28	50	50	50	50	12,000	250
2002-08-27	50	50	50	50	5,000	250
2002-08-26	50	50	50	50	13,000	250
2002-08-22	52	52	52	52	1,000	260
2002-08-21	52	52	52	52	1,000	260
2002-08-20	53	53	52	53	14,000	265
2002-08-14	52	52	52	52	2,000	260
2002-08-13	52	52	52	52	1,000	260
2002-08-12	55	55	52	52	3,000	260
2002-08-05	55	55	55	55	16,000	275
2002-08-02	56	56	55	55	9,000	275
2002-08-01	56	56	56	56	5,000	280
2002-07-30	55	55	55	55	1,000	275
2002-07-24	55	55	55	55	1,000	275
2002-07-23	51	53	51	53	10,000	265
2002-07-22	65	65	60	60	4,000	300
2002-07-19	60	60	60	60	3,000	300
2002-07-17	61	61	61	61	3,000	305
2002-07-15	61	61	61	61	6,000	305
2002-07-12	60	61	60	61	3,000	305
2002-07-09	56	60	56	60	6,000	300
2002-07-04	60	60	55	55	21,000	275
2002-07-03	62	62	62	62	1,000	310
2002-07-02	53	53	53	53	3,000	265
2002-07-01	57	57	53	53	9,000	265
2002-06-27	60	60	57	57	4,000	285
2002-06-26	59	60	59	60	12,000	300
2002-06-25	60	60	60	60	5,000	300
2002-06-24	55	55	54	54	11,000	270
2002-06-21	54	55	53	53	25,000	265
2002-06-20	59	59	52	52	12,000	260
2002-06-19	59	59	59	59	5,000	295
2002-06-13	60	60	60	60	5,000	300
2002-06-12	62	62	62	62	1,000	310
2002-06-11	61	62	61	62	2,000	310
2002-06-10	61	61	61	61	6,000	305
2002-06-05	60	62	60	62	11,000	310
2002-06-04	60	60	60	60	3,000	300
2002-06-03	61	61	61	61	5,000	305
2002-05-31	59	60	59	60	7,000	300
2002-05-30	60	60	60	60	1,000	300
2002-05-29	60	60	60	60	6,000	300
2002-05-28	60	65	60	65	2,000	325
2002-05-24	60	60	60	60	2,000	300
2002-05-23	60	60	60	60	12,000	300
2002-05-21	56	57	56	57	6,000	285
2002-05-20	59	59	55	56	10,000	280
2002-05-17	54	81	54	81	10,000	405
2002-05-16	53	54	53	54	5,000	270
2002-05-15	53	53	53	53	4,000	265
2002-05-14	53	53	53	53	1,000	265
2002-05-13	53	53	53	53	4,000	265
2002-05-10	53	54	50	53	14,000	265
2002-05-09	54	54	53	53	2,000	265
2002-05-08	53	54	53	54	2,000	270
2002-05-07	54	55	52	52	18,000	260
2002-05-02	53	54	53	54	7,000	270
2002-05-01	53	53	53	53	2,000	265
2002-04-30	53	53	53	53	2,000	265
2002-04-26	51	53	51	53	7,000	265
2002-04-25	52	52	52	52	4,000	260
2002-04-24	51	52	51	52	3,000	260
2002-04-23	51	51	51	51	8,000	255
2002-04-22	52	52	51	51	3,000	255
2002-04-19	52	52	52	52	3,000	260
2002-04-18	52	52	52	52	5,000	260
2002-04-17	50	52	50	52	4,000	260
2002-04-16	50	51	50	51	7,000	255
2002-04-15	50	50	50	50	3,000	250
2002-04-09	49	49	49	49	3,000	245
2002-04-04	47	49	47	49	7,000	245
2002-03-29	45	45	45	45	5,000	225
2002-03-27	47	47	47	47	2,000	235
2002-03-22	47	50	45	50	11,000	250
2002-03-20	50	50	48	48	2,000	240
2002-03-19	47	47	47	47	1,000	235
2002-03-15	47	47	47	47	2,000	235
2002-03-12	47	47	47	47	1,000	235
2002-03-07	46	46	46	46	4,000	230
2002-03-05	49	49	46	46	10,000	230
2002-03-04	45	50	45	49	20,000	245
2002-03-01	42	45	42	45	21,000	225
2002-02-28	45	45	41	41	8,000	205
2002-02-27	30	42	30	42	28,000	210
2002-02-26	43	50	20	20	33,000	100
2002-02-22	42	49	42	49	4,000	245
2002-02-21	48	48	48	48	3,000	240
2002-02-20	50	50	49	49	2,000	245
2002-02-15	49	50	48	50	12,000	250
2002-02-13	49	49	49	49	7,000	245
2002-02-08	50	50	49	49	13,000	245
2002-02-06	50	50	50	50	8,000	250
2002-02-05	52	52	50	50	24,000	250
2002-02-04	51	51	51	51	1,000	255
2002-02-01	51	51	51	51	7,000	255
2002-01-31	51	51	51	51	2,000	255
2002-01-28	51	51	51	51	1,000	255
2002-01-25	50	51	50	51	2,000	255
2002-01-24	51	51	51	51	5,000	255
2002-01-23	52	52	52	52	2,000	260
2002-01-22	51	70	51	53	23,000	265
2002-01-18	50	50	50	50	2,000	250
2002-01-17	50	50	50	50	4,000	250
2002-01-15	51	51	51	51	2,000	255
2002-01-10	51	51	51	51	2,000	255
2002-01-07	50	50	50	50	3,000	250
2002-01-04	50	50	50	50	14,000	250

分割・併合履歴： [2018-09-26]1株→0.2株