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
