5342 ジャニス工業(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-29505050502,000250
2003-12-26505050508,000250
2003-12-254350435028,000250
2003-12-24464646464,000230
2003-12-22474744446,000220
2003-12-19474747475,000235
2003-12-18474747479,000235
2003-12-175050464718,000235
2003-12-16505150509,000250
2003-12-154650445023,000250
2003-12-125555404346,000215
2003-12-11555552556,000275
2003-12-10565655553,000275
2003-12-09565656569,000280
2003-12-085757565611,000280
2003-12-055656565618,000280
2003-12-04565656564,000280
2003-12-03565656567,000280
2003-12-02595955557,000275
2003-12-016060606011,000300
2003-11-28576257605,000300
2003-11-27585857577,000285
2003-11-26585858585,000290
2003-11-25585858583,000290
2003-11-21585858583,000290
2003-11-20585858584,000290
2003-11-19585858583,000290
2003-11-17585858581,000290
2003-11-146161585831,000290
2003-11-13616161615,000305
2003-11-12606159616,000305
2003-11-116161606019,000300
2003-11-10616161619,000305
2003-11-07606060602,000300
2003-11-06606060601,000300
2003-11-05606060607,000300
2003-10-24606060606,000300
2003-10-21656665662,000330
2003-10-20656565658,000325
2003-10-17656565651,000325
2003-10-166365606524,000325
2003-10-146363626213,000310
2003-10-10626262629,000310
2003-10-096363606010,000300
2003-10-076464636313,000315
2003-10-06636363633,000315
2003-10-03636363631,000315
2003-10-02636363633,000315
2003-09-296162616210,000310
2003-09-266868686810,000340
2003-09-25616161612,000305
2003-09-24696969692,000345
2003-09-22707068685,000340
2003-09-19696965656,000325
2003-09-18616161619,000305
2003-09-176060606010,000300
2003-09-16606060609,000300
2003-09-12656565653,000325
2003-09-10676765657,000325
2003-09-09677065654,000325
2003-09-086767676710,000335
2003-09-05676967677,000335
2003-09-04676767674,000335
2003-09-02677067703,000350
2003-09-016767656714,000335
2003-08-29676767673,000335
2003-08-286767606710,000335
2003-08-26686868682,000340
2003-08-21666666662,000330
2003-08-14636362622,000310
2003-08-13636363635,000315
2003-08-12636360635,000315
2003-08-11636363632,000315
2003-08-07646463633,000315
2003-08-06646464643,000320
2003-08-056464646410,000320
2003-08-04646464642,000320
2003-08-01646464646,000320
2003-07-31646464645,000320
2003-07-29656565656,000325
2003-07-25696969694,000345
2003-07-24696969693,000345
2003-07-23676767675,000335
2003-07-22656565652,000325
2003-07-18656565656,000325
2003-07-17656565652,000325
2003-07-16727265658,000325
2003-07-157575707218,000360
2003-07-147378727871,000390
2003-07-117474737319,000365
2003-07-107575737512,000375
2003-07-09717571754,000375
2003-07-08737371714,000355
2003-07-07707370738,000365
2003-07-04707070705,000350
2003-07-037070696928,000345
2003-07-027070707015,000350
2003-07-01697069706,000350
2003-06-30697069696,000345
2003-06-27656865688,000340
2003-06-26656565658,000325
2003-06-236370636532,000325
2003-06-205861586124,000305
2003-06-196060585821,000290
2003-06-186565556096,000300
2003-06-175968596861,000340
2003-06-165055505567,000275
2003-06-137072697229,000360
2003-06-12596059607,000300
2003-06-11585857575,000285
2003-06-10545654567,000280
2003-06-09555553537,000265
2003-06-065153515314,000265
2003-06-05515151515,000255
2003-06-03505150516,000255
2003-06-02505050507,000250
2003-05-30494949496,000245
2003-05-29484848485,000240
2003-05-28484848483,000240
2003-05-26484848483,000240
2003-05-20474747471,000235
2003-05-144747454510,000225
2003-05-134747474712,000235
2003-05-08464646461,000230
2003-05-07464646468,000230
2003-05-02454545452,000225
2003-05-01424242421,000210
2003-04-28454540403,000200
2003-04-25454545452,000225
2003-04-24454545451,000225
2003-04-22505045453,000225
2003-04-16454545452,000225
2003-04-15454545454,000225
2003-04-14454545452,000225
2003-04-11454545456,000225
2003-04-09454545454,000225
2003-04-074545454511,000225
2003-04-03454545453,000225
2003-04-02454545459,000225
2003-04-014545454510,000225
2003-03-31303030301,000150
2003-03-25474747475,000235
2003-03-24474747474,000235
2003-03-20474747473,000235
2003-03-19484847475,000235
2003-03-18484848483,000240
2003-03-17484848483,000240
2003-03-14484848483,000240
2003-03-12494949492,000245
2003-03-11494949493,000245
2003-03-07494949494,000245
2003-03-06494949495,000245
2003-03-05494949495,000245
2003-03-04484848482,000240
2003-03-03484848489,000240
2003-02-28484848483,000240
2003-02-27474847486,000240
2003-02-26474747473,000235
2003-02-20484847474,000235
2003-02-19464646465,000230
2003-02-184546454610,000230
2003-02-174545454513,000225
2003-02-14444444443,000220
2003-02-13434343439,000215
2003-02-124242424216,000210
2003-02-07424242427,000210
2003-02-054141414121,000205
2003-02-04404040403,000200
2003-02-034545404511,000225
2003-01-31454545454,000225
2003-01-30474745454,000225
2003-01-29474747475,000235
2003-01-28484848483,000240
2003-01-27494949495,000245
2003-01-24494949493,000245
2003-01-23454945498,000245
2003-01-224747474710,000235
2003-01-21585845452,000225
2003-01-16414141418,000205
2003-01-15404040408,000200
2003-01-143940394014,000200
2003-01-103739373911,000195
2003-01-07353535358,000175
2003-01-06353535359,000175

分割・併合履歴 : [2018-09-26]1株→0.2株