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 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 50 | 50 | 50 | 50 | 2,000 | 250 |
| 2003-12-26 | 50 | 50 | 50 | 50 | 8,000 | 250 |
| 2003-12-25 | 43 | 50 | 43 | 50 | 28,000 | 250 |
| 2003-12-24 | 46 | 46 | 46 | 46 | 4,000 | 230 |
| 2003-12-22 | 47 | 47 | 44 | 44 | 6,000 | 220 |
| 2003-12-19 | 47 | 47 | 47 | 47 | 5,000 | 235 |
| 2003-12-18 | 47 | 47 | 47 | 47 | 9,000 | 235 |
| 2003-12-17 | 50 | 50 | 46 | 47 | 18,000 | 235 |
| 2003-12-16 | 50 | 51 | 50 | 50 | 9,000 | 250 |
| 2003-12-15 | 46 | 50 | 44 | 50 | 23,000 | 250 |
| 2003-12-12 | 55 | 55 | 40 | 43 | 46,000 | 215 |
| 2003-12-11 | 55 | 55 | 52 | 55 | 6,000 | 275 |
| 2003-12-10 | 56 | 56 | 55 | 55 | 3,000 | 275 |
| 2003-12-09 | 56 | 56 | 56 | 56 | 9,000 | 280 |
| 2003-12-08 | 57 | 57 | 56 | 56 | 11,000 | 280 |
| 2003-12-05 | 56 | 56 | 56 | 56 | 18,000 | 280 |
| 2003-12-04 | 56 | 56 | 56 | 56 | 4,000 | 280 |
| 2003-12-03 | 56 | 56 | 56 | 56 | 7,000 | 280 |
| 2003-12-02 | 59 | 59 | 55 | 55 | 7,000 | 275 |
| 2003-12-01 | 60 | 60 | 60 | 60 | 11,000 | 300 |
| 2003-11-28 | 57 | 62 | 57 | 60 | 5,000 | 300 |
| 2003-11-27 | 58 | 58 | 57 | 57 | 7,000 | 285 |
| 2003-11-26 | 58 | 58 | 58 | 58 | 5,000 | 290 |
| 2003-11-25 | 58 | 58 | 58 | 58 | 3,000 | 290 |
| 2003-11-21 | 58 | 58 | 58 | 58 | 3,000 | 290 |
| 2003-11-20 | 58 | 58 | 58 | 58 | 4,000 | 290 |
| 2003-11-19 | 58 | 58 | 58 | 58 | 3,000 | 290 |
| 2003-11-17 | 58 | 58 | 58 | 58 | 1,000 | 290 |
| 2003-11-14 | 61 | 61 | 58 | 58 | 31,000 | 290 |
| 2003-11-13 | 61 | 61 | 61 | 61 | 5,000 | 305 |
| 2003-11-12 | 60 | 61 | 59 | 61 | 6,000 | 305 |
| 2003-11-11 | 61 | 61 | 60 | 60 | 19,000 | 300 |
| 2003-11-10 | 61 | 61 | 61 | 61 | 9,000 | 305 |
| 2003-11-07 | 60 | 60 | 60 | 60 | 2,000 | 300 |
| 2003-11-06 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2003-11-05 | 60 | 60 | 60 | 60 | 7,000 | 300 |
| 2003-10-24 | 60 | 60 | 60 | 60 | 6,000 | 300 |
| 2003-10-21 | 65 | 66 | 65 | 66 | 2,000 | 330 |
| 2003-10-20 | 65 | 65 | 65 | 65 | 8,000 | 325 |
| 2003-10-17 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2003-10-16 | 63 | 65 | 60 | 65 | 24,000 | 325 |
| 2003-10-14 | 63 | 63 | 62 | 62 | 13,000 | 310 |
| 2003-10-10 | 62 | 62 | 62 | 62 | 9,000 | 310 |
| 2003-10-09 | 63 | 63 | 60 | 60 | 10,000 | 300 |
| 2003-10-07 | 64 | 64 | 63 | 63 | 13,000 | 315 |
| 2003-10-06 | 63 | 63 | 63 | 63 | 3,000 | 315 |
| 2003-10-03 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2003-10-02 | 63 | 63 | 63 | 63 | 3,000 | 315 |
| 2003-09-29 | 61 | 62 | 61 | 62 | 10,000 | 310 |
| 2003-09-26 | 68 | 68 | 68 | 68 | 10,000 | 340 |
| 2003-09-25 | 61 | 61 | 61 | 61 | 2,000 | 305 |
| 2003-09-24 | 69 | 69 | 69 | 69 | 2,000 | 345 |
| 2003-09-22 | 70 | 70 | 68 | 68 | 5,000 | 340 |
| 2003-09-19 | 69 | 69 | 65 | 65 | 6,000 | 325 |
| 2003-09-18 | 61 | 61 | 61 | 61 | 9,000 | 305 |
| 2003-09-17 | 60 | 60 | 60 | 60 | 10,000 | 300 |
| 2003-09-16 | 60 | 60 | 60 | 60 | 9,000 | 300 |
| 2003-09-12 | 65 | 65 | 65 | 65 | 3,000 | 325 |
| 2003-09-10 | 67 | 67 | 65 | 65 | 7,000 | 325 |
| 2003-09-09 | 67 | 70 | 65 | 65 | 4,000 | 325 |
| 2003-09-08 | 67 | 67 | 67 | 67 | 10,000 | 335 |
| 2003-09-05 | 67 | 69 | 67 | 67 | 7,000 | 335 |
| 2003-09-04 | 67 | 67 | 67 | 67 | 4,000 | 335 |
| 2003-09-02 | 67 | 70 | 67 | 70 | 3,000 | 350 |
| 2003-09-01 | 67 | 67 | 65 | 67 | 14,000 | 335 |
| 2003-08-29 | 67 | 67 | 67 | 67 | 3,000 | 335 |
| 2003-08-28 | 67 | 67 | 60 | 67 | 10,000 | 335 |
| 2003-08-26 | 68 | 68 | 68 | 68 | 2,000 | 340 |
| 2003-08-21 | 66 | 66 | 66 | 66 | 2,000 | 330 |
| 2003-08-14 | 63 | 63 | 62 | 62 | 2,000 | 310 |
| 2003-08-13 | 63 | 63 | 63 | 63 | 5,000 | 315 |
| 2003-08-12 | 63 | 63 | 60 | 63 | 5,000 | 315 |
| 2003-08-11 | 63 | 63 | 63 | 63 | 2,000 | 315 |
| 2003-08-07 | 64 | 64 | 63 | 63 | 3,000 | 315 |
| 2003-08-06 | 64 | 64 | 64 | 64 | 3,000 | 320 |
| 2003-08-05 | 64 | 64 | 64 | 64 | 10,000 | 320 |
| 2003-08-04 | 64 | 64 | 64 | 64 | 2,000 | 320 |
| 2003-08-01 | 64 | 64 | 64 | 64 | 6,000 | 320 |
| 2003-07-31 | 64 | 64 | 64 | 64 | 5,000 | 320 |
| 2003-07-29 | 65 | 65 | 65 | 65 | 6,000 | 325 |
| 2003-07-25 | 69 | 69 | 69 | 69 | 4,000 | 345 |
| 2003-07-24 | 69 | 69 | 69 | 69 | 3,000 | 345 |
| 2003-07-23 | 67 | 67 | 67 | 67 | 5,000 | 335 |
| 2003-07-22 | 65 | 65 | 65 | 65 | 2,000 | 325 |
| 2003-07-18 | 65 | 65 | 65 | 65 | 6,000 | 325 |
| 2003-07-17 | 65 | 65 | 65 | 65 | 2,000 | 325 |
| 2003-07-16 | 72 | 72 | 65 | 65 | 8,000 | 325 |
| 2003-07-15 | 75 | 75 | 70 | 72 | 18,000 | 360 |
| 2003-07-14 | 73 | 78 | 72 | 78 | 71,000 | 390 |
| 2003-07-11 | 74 | 74 | 73 | 73 | 19,000 | 365 |
| 2003-07-10 | 75 | 75 | 73 | 75 | 12,000 | 375 |
| 2003-07-09 | 71 | 75 | 71 | 75 | 4,000 | 375 |
| 2003-07-08 | 73 | 73 | 71 | 71 | 4,000 | 355 |
| 2003-07-07 | 70 | 73 | 70 | 73 | 8,000 | 365 |
| 2003-07-04 | 70 | 70 | 70 | 70 | 5,000 | 350 |
| 2003-07-03 | 70 | 70 | 69 | 69 | 28,000 | 345 |
| 2003-07-02 | 70 | 70 | 70 | 70 | 15,000 | 350 |
| 2003-07-01 | 69 | 70 | 69 | 70 | 6,000 | 350 |
| 2003-06-30 | 69 | 70 | 69 | 69 | 6,000 | 345 |
| 2003-06-27 | 65 | 68 | 65 | 68 | 8,000 | 340 |
| 2003-06-26 | 65 | 65 | 65 | 65 | 8,000 | 325 |
| 2003-06-23 | 63 | 70 | 63 | 65 | 32,000 | 325 |
| 2003-06-20 | 58 | 61 | 58 | 61 | 24,000 | 305 |
| 2003-06-19 | 60 | 60 | 58 | 58 | 21,000 | 290 |
| 2003-06-18 | 65 | 65 | 55 | 60 | 96,000 | 300 |
| 2003-06-17 | 59 | 68 | 59 | 68 | 61,000 | 340 |
| 2003-06-16 | 50 | 55 | 50 | 55 | 67,000 | 275 |
| 2003-06-13 | 70 | 72 | 69 | 72 | 29,000 | 360 |
| 2003-06-12 | 59 | 60 | 59 | 60 | 7,000 | 300 |
| 2003-06-11 | 58 | 58 | 57 | 57 | 5,000 | 285 |
| 2003-06-10 | 54 | 56 | 54 | 56 | 7,000 | 280 |
| 2003-06-09 | 55 | 55 | 53 | 53 | 7,000 | 265 |
| 2003-06-06 | 51 | 53 | 51 | 53 | 14,000 | 265 |
| 2003-06-05 | 51 | 51 | 51 | 51 | 5,000 | 255 |
| 2003-06-03 | 50 | 51 | 50 | 51 | 6,000 | 255 |
| 2003-06-02 | 50 | 50 | 50 | 50 | 7,000 | 250 |
| 2003-05-30 | 49 | 49 | 49 | 49 | 6,000 | 245 |
| 2003-05-29 | 48 | 48 | 48 | 48 | 5,000 | 240 |
| 2003-05-28 | 48 | 48 | 48 | 48 | 3,000 | 240 |
| 2003-05-26 | 48 | 48 | 48 | 48 | 3,000 | 240 |
| 2003-05-20 | 47 | 47 | 47 | 47 | 1,000 | 235 |
| 2003-05-14 | 47 | 47 | 45 | 45 | 10,000 | 225 |
| 2003-05-13 | 47 | 47 | 47 | 47 | 12,000 | 235 |
| 2003-05-08 | 46 | 46 | 46 | 46 | 1,000 | 230 |
| 2003-05-07 | 46 | 46 | 46 | 46 | 8,000 | 230 |
| 2003-05-02 | 45 | 45 | 45 | 45 | 2,000 | 225 |
| 2003-05-01 | 42 | 42 | 42 | 42 | 1,000 | 210 |
| 2003-04-28 | 45 | 45 | 40 | 40 | 3,000 | 200 |
| 2003-04-25 | 45 | 45 | 45 | 45 | 2,000 | 225 |
| 2003-04-24 | 45 | 45 | 45 | 45 | 1,000 | 225 |
| 2003-04-22 | 50 | 50 | 45 | 45 | 3,000 | 225 |
| 2003-04-16 | 45 | 45 | 45 | 45 | 2,000 | 225 |
| 2003-04-15 | 45 | 45 | 45 | 45 | 4,000 | 225 |
| 2003-04-14 | 45 | 45 | 45 | 45 | 2,000 | 225 |
| 2003-04-11 | 45 | 45 | 45 | 45 | 6,000 | 225 |
| 2003-04-09 | 45 | 45 | 45 | 45 | 4,000 | 225 |
| 2003-04-07 | 45 | 45 | 45 | 45 | 11,000 | 225 |
| 2003-04-03 | 45 | 45 | 45 | 45 | 3,000 | 225 |
| 2003-04-02 | 45 | 45 | 45 | 45 | 9,000 | 225 |
| 2003-04-01 | 45 | 45 | 45 | 45 | 10,000 | 225 |
| 2003-03-31 | 30 | 30 | 30 | 30 | 1,000 | 150 |
| 2003-03-25 | 47 | 47 | 47 | 47 | 5,000 | 235 |
| 2003-03-24 | 47 | 47 | 47 | 47 | 4,000 | 235 |
| 2003-03-20 | 47 | 47 | 47 | 47 | 3,000 | 235 |
| 2003-03-19 | 48 | 48 | 47 | 47 | 5,000 | 235 |
| 2003-03-18 | 48 | 48 | 48 | 48 | 3,000 | 240 |
| 2003-03-17 | 48 | 48 | 48 | 48 | 3,000 | 240 |
| 2003-03-14 | 48 | 48 | 48 | 48 | 3,000 | 240 |
| 2003-03-12 | 49 | 49 | 49 | 49 | 2,000 | 245 |
| 2003-03-11 | 49 | 49 | 49 | 49 | 3,000 | 245 |
| 2003-03-07 | 49 | 49 | 49 | 49 | 4,000 | 245 |
| 2003-03-06 | 49 | 49 | 49 | 49 | 5,000 | 245 |
| 2003-03-05 | 49 | 49 | 49 | 49 | 5,000 | 245 |
| 2003-03-04 | 48 | 48 | 48 | 48 | 2,000 | 240 |
| 2003-03-03 | 48 | 48 | 48 | 48 | 9,000 | 240 |
| 2003-02-28 | 48 | 48 | 48 | 48 | 3,000 | 240 |
| 2003-02-27 | 47 | 48 | 47 | 48 | 6,000 | 240 |
| 2003-02-26 | 47 | 47 | 47 | 47 | 3,000 | 235 |
| 2003-02-20 | 48 | 48 | 47 | 47 | 4,000 | 235 |
| 2003-02-19 | 46 | 46 | 46 | 46 | 5,000 | 230 |
| 2003-02-18 | 45 | 46 | 45 | 46 | 10,000 | 230 |
| 2003-02-17 | 45 | 45 | 45 | 45 | 13,000 | 225 |
| 2003-02-14 | 44 | 44 | 44 | 44 | 3,000 | 220 |
| 2003-02-13 | 43 | 43 | 43 | 43 | 9,000 | 215 |
| 2003-02-12 | 42 | 42 | 42 | 42 | 16,000 | 210 |
| 2003-02-07 | 42 | 42 | 42 | 42 | 7,000 | 210 |
| 2003-02-05 | 41 | 41 | 41 | 41 | 21,000 | 205 |
| 2003-02-04 | 40 | 40 | 40 | 40 | 3,000 | 200 |
| 2003-02-03 | 45 | 45 | 40 | 45 | 11,000 | 225 |
| 2003-01-31 | 45 | 45 | 45 | 45 | 4,000 | 225 |
| 2003-01-30 | 47 | 47 | 45 | 45 | 4,000 | 225 |
| 2003-01-29 | 47 | 47 | 47 | 47 | 5,000 | 235 |
| 2003-01-28 | 48 | 48 | 48 | 48 | 3,000 | 240 |
| 2003-01-27 | 49 | 49 | 49 | 49 | 5,000 | 245 |
| 2003-01-24 | 49 | 49 | 49 | 49 | 3,000 | 245 |
| 2003-01-23 | 45 | 49 | 45 | 49 | 8,000 | 245 |
| 2003-01-22 | 47 | 47 | 47 | 47 | 10,000 | 235 |
| 2003-01-21 | 58 | 58 | 45 | 45 | 2,000 | 225 |
| 2003-01-16 | 41 | 41 | 41 | 41 | 8,000 | 205 |
| 2003-01-15 | 40 | 40 | 40 | 40 | 8,000 | 200 |
| 2003-01-14 | 39 | 40 | 39 | 40 | 14,000 | 200 |
| 2003-01-10 | 37 | 39 | 37 | 39 | 11,000 | 195 |
| 2003-01-07 | 35 | 35 | 35 | 35 | 8,000 | 175 |
| 2003-01-06 | 35 | 35 | 35 | 35 | 9,000 | 175 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
