5342 ジャニス工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	77	77	77	77	2,000	385
2004-12-29	75	81	75	80	71,000	400
2004-12-28	75	75	75	75	2,000	375
2004-12-27	72	77	71	71	22,000	355
2004-12-24	73	75	72	72	21,000	360
2004-12-22	72	78	72	72	16,000	360
2004-12-21	74	75	74	75	7,000	375
2004-12-20	75	75	74	74	5,000	370
2004-12-17	76	78	75	75	27,000	375
2004-12-16	77	77	76	76	6,000	380
2004-12-15	76	76	76	76	1,000	380
2004-12-14	76	78	76	76	11,000	380
2004-12-13	78	82	75	76	80,000	380
2004-12-10	77	77	75	75	22,000	375
2004-12-09	73	75	72	74	12,000	370
2004-12-08	72	79	72	77	121,000	385
2004-12-07	72	72	72	72	29,000	360
2004-12-06	71	73	71	72	13,000	360
2004-12-03	70	71	70	70	6,000	350
2004-12-01	73	73	72	72	15,000	360
2004-11-30	73	73	71	73	13,000	365
2004-11-29	71	73	71	73	9,000	365
2004-11-26	73	74	72	72	41,000	360
2004-11-25	73	73	73	73	10,000	365
2004-11-24	72	74	72	74	6,000	370
2004-11-22	72	74	71	72	13,000	360
2004-11-19	74	74	72	74	11,000	370
2004-11-18	70	72	70	72	18,000	360
2004-11-17	69	69	69	69	1,000	345
2004-11-16	68	68	68	68	2,000	340
2004-11-15	70	70	70	70	2,000	350
2004-11-11	70	70	68	68	13,000	340
2004-11-10	70	70	70	70	2,000	350
2004-11-09	72	73	70	70	22,000	350
2004-11-08	73	73	73	73	15,000	365
2004-11-05	68	73	68	73	4,000	365
2004-11-04	73	73	68	68	4,000	340
2004-11-02	71	73	67	73	11,000	365
2004-11-01	70	70	70	70	2,000	350
2004-10-29	70	70	70	70	5,000	350
2004-10-28	70	70	67	70	36,000	350
2004-10-27	70	70	70	70	1,000	350
2004-10-25	68	68	68	68	2,000	340
2004-10-22	68	68	67	67	15,000	335
2004-10-21	68	68	68	68	3,000	340
2004-10-20	69	69	68	68	10,000	340
2004-10-18	68	68	68	68	13,000	340
2004-10-14	69	69	69	69	3,000	345
2004-10-13	69	69	68	68	5,000	340
2004-10-12	70	70	68	68	12,000	340
2004-10-08	72	72	71	71	31,000	355
2004-10-07	73	73	73	73	7,000	365
2004-10-06	73	73	73	73	6,000	365
2004-10-05	71	73	71	73	18,000	365
2004-10-04	72	73	71	71	7,000	355
2004-10-01	70	72	70	72	6,000	360
2004-09-30	72	72	72	72	2,000	360
2004-09-29	71	72	71	72	11,000	360
2004-09-28	70	73	70	73	14,000	365
2004-09-24	68	70	68	70	21,000	350
2004-09-22	70	70	68	68	6,000	340
2004-09-21	70	71	69	70	14,000	350
2004-09-17	71	71	70	70	9,000	350
2004-09-16	71	71	71	71	3,000	355
2004-09-15	71	71	71	71	10,000	355
2004-09-14	71	71	71	71	5,000	355
2004-09-13	75	75	71	71	6,000	355
2004-09-10	75	75	75	75	4,000	375
2004-09-09	71	75	71	75	14,000	375
2004-09-08	70	71	70	71	5,000	355
2004-09-07	71	71	70	70	15,000	350
2004-09-06	71	71	71	71	10,000	355
2004-09-03	71	72	71	71	10,000	355
2004-09-02	70	71	70	70	10,000	350
2004-09-01	70	70	70	70	5,000	350
2004-08-31	70	70	70	70	5,000	350
2004-08-30	71	71	71	71	5,000	355
2004-08-27	71	71	71	71	5,000	355
2004-08-26	71	71	71	71	2,000	355
2004-08-25	68	68	68	68	5,000	340
2004-08-24	70	70	68	68	4,000	340
2004-08-23	70	70	70	70	14,000	350
2004-08-20	70	70	70	70	5,000	350
2004-08-19	70	70	70	70	9,000	350
2004-08-17	72	72	72	72	2,000	360
2004-08-13	70	72	70	72	8,000	360
2004-08-12	72	72	72	72	11,000	360
2004-08-09	74	74	74	74	2,000	370
2004-08-06	74	74	74	74	10,000	370
2004-08-05	74	74	74	74	17,000	370
2004-08-04	75	75	74	74	9,000	370
2004-08-03	75	75	75	75	21,000	375
2004-08-02	75	75	75	75	11,000	375
2004-07-30	75	75	75	75	8,000	375
2004-07-29	76	76	75	75	4,000	375
2004-07-28	78	80	78	80	8,000	400
2004-07-26	80	80	80	80	1,000	400
2004-07-23	80	80	80	80	11,000	400
2004-07-22	80	80	80	80	4,000	400
2004-07-21	74	80	74	80	10,000	400
2004-07-20	74	74	74	74	5,000	370
2004-07-16	78	78	74	74	6,000	370
2004-07-15	79	79	78	78	2,000	390
2004-07-14	80	81	80	80	20,000	400
2004-07-13	81	81	80	80	32,000	400
2004-07-12	78	81	78	81	44,000	405
2004-07-09	78	80	78	80	88,000	400
2004-07-08	75	78	75	78	12,000	390
2004-07-07	74	75	74	75	8,000	375
2004-07-06	74	75	74	74	17,000	370
2004-07-05	74	74	74	74	6,000	370
2004-07-02	74	74	74	74	23,000	370
2004-07-01	74	75	74	74	30,000	370
2004-06-30	74	76	74	74	34,000	370
2004-06-29	74	78	74	74	19,000	370
2004-06-28	74	74	72	74	28,000	370
2004-06-25	73	74	73	74	7,000	370
2004-06-24	79	79	73	73	12,000	365
2004-06-23	72	80	72	80	26,000	400
2004-06-22	72	72	72	72	22,000	360
2004-06-21	72	72	70	72	16,000	360
2004-06-18	73	79	72	72	15,000	360
2004-06-17	73	75	73	73	10,000	365
2004-06-16	73	73	73	73	5,000	365
2004-06-15	75	75	73	73	5,000	365
2004-06-14	74	75	74	75	12,000	375
2004-06-11	73	75	73	75	8,000	375
2004-06-10	73	73	73	73	5,000	365
2004-06-09	75	75	73	73	11,000	365
2004-06-08	75	75	75	75	6,000	375
2004-06-07	72	73	72	72	7,000	360
2004-06-04	71	71	71	71	5,000	355
2004-06-03	71	72	71	71	10,000	355
2004-06-02	71	71	71	71	5,000	355
2004-06-01	71	71	71	71	5,000	355
2004-05-31	71	71	71	71	5,000	355
2004-05-28	70	71	70	71	2,000	355
2004-05-27	70	73	70	73	9,000	365
2004-05-26	71	71	68	68	13,000	340
2004-05-25	71	71	71	71	7,000	355
2004-05-24	73	73	71	71	23,000	355
2004-05-21	73	73	73	73	8,000	365
2004-05-20	76	76	73	73	4,000	365
2004-05-19	71	77	71	76	7,000	380
2004-05-18	71	71	71	71	22,000	355
2004-05-17	79	79	71	71	26,000	355
2004-05-14	79	79	79	79	1,000	395
2004-05-13	79	80	79	80	30,000	400
2004-05-12	79	80	79	79	20,000	395
2004-05-11	79	79	79	79	3,000	395
2004-05-10	81	81	80	80	125,000	400
2004-05-07	79	81	79	80	51,000	400
2004-05-06	78	79	78	79	50,000	395
2004-04-30	77	78	72	78	28,000	390
2004-04-27	77	78	71	78	29,000	390
2004-04-26	75	78	71	78	144,000	390
2004-04-23	86	86	85	85	9,000	425
2004-04-22	86	86	86	86	11,000	430
2004-04-21	89	89	86	86	27,000	430
2004-04-20	85	90	85	89	53,000	445
2004-04-19	85	87	85	85	17,000	425
2004-04-16	90	90	87	87	12,000	435
2004-04-15	89	90	89	90	20,000	450
2004-04-14	89	90	88	89	39,000	445
2004-04-13	87	89	87	89	44,000	445
2004-04-12	85	89	85	87	25,000	435
2004-04-09	90	90	84	84	23,000	420
2004-04-08	89	92	89	90	45,000	450
2004-04-07	87	90	87	88	37,000	440
2004-04-06	84	87	84	87	29,000	435
2004-04-05	80	86	80	82	29,000	410
2004-04-02	87	87	77	77	23,000	385
2004-04-01	74	88	74	88	27,000	440
2004-03-31	72	74	72	74	14,000	370
2004-03-30	72	72	65	72	24,000	360
2004-03-26	71	71	70	70	9,000	350
2004-03-25	70	72	68	70	9,000	350
2004-03-24	70	70	68	70	37,000	350
2004-03-23	70	70	68	70	19,000	350
2004-03-22	69	70	69	70	14,000	350
2004-03-19	65	68	65	68	10,000	340
2004-03-18	67	67	67	67	2,000	335
2004-03-16	66	66	66	66	8,000	330
2004-03-15	65	66	65	66	15,000	330
2004-03-11	61	65	61	65	7,000	325
2004-03-10	61	61	60	60	5,000	300
2004-03-09	60	60	60	60	9,000	300
2004-03-04	58	59	57	58	37,000	290
2004-03-03	58	58	58	58	1,000	290
2004-03-02	57	59	57	59	11,000	295
2004-03-01	57	57	57	57	7,000	285
2004-02-27	57	57	57	57	5,000	285
2004-02-26	55	55	55	55	1,000	275
2004-02-25	55	55	55	55	11,000	275
2004-02-24	55	55	55	55	1,000	275
2004-02-23	55	55	55	55	2,000	275
2004-02-20	60	60	55	55	19,000	275
2004-02-19	51	51	51	51	2,000	255
2004-02-18	59	59	59	59	4,000	295
2004-02-10	59	59	59	59	8,000	295
2004-02-09	59	60	59	60	4,000	300
2004-02-06	59	59	55	59	13,000	295
2004-02-04	55	55	55	55	10,000	275
2004-02-03	54	55	54	55	4,000	275
2004-01-30	53	53	51	51	6,000	255
2004-01-29	53	53	53	53	5,000	265
2004-01-28	55	55	53	53	4,000	265
2004-01-27	55	55	53	53	6,000	265
2004-01-26	55	55	53	53	6,000	265
2004-01-23	53	53	53	53	8,000	265
2004-01-22	54	54	53	53	15,000	265
2004-01-21	55	55	54	54	24,000	270
2004-01-20	60	60	54	54	14,000	270
2004-01-19	55	55	53	54	35,000	270
2004-01-15	55	55	55	55	5,000	275
2004-01-14	53	53	53	53	3,000	265
2004-01-09	53	53	53	53	4,000	265
2004-01-07	51	51	51	51	1,000	255

分割・併合履歴： [2018-09-26]1株→0.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31