5342 ジャニス工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 162 | 163 | 162 | 163 | 6,000 | 815 |
| 2005-12-29 | 157 | 162 | 157 | 162 | 13,000 | 810 |
| 2005-12-28 | 157 | 157 | 157 | 157 | 5,000 | 785 |
| 2005-12-27 | 157 | 157 | 157 | 157 | 3,000 | 785 |
| 2005-12-26 | 159 | 159 | 156 | 157 | 19,000 | 785 |
| 2005-12-22 | 158 | 160 | 158 | 159 | 11,000 | 795 |
| 2005-12-21 | 158 | 159 | 156 | 159 | 24,000 | 795 |
| 2005-12-20 | 158 | 160 | 156 | 156 | 27,000 | 780 |
| 2005-12-19 | 160 | 160 | 158 | 160 | 10,000 | 800 |
| 2005-12-16 | 162 | 162 | 156 | 160 | 18,000 | 800 |
| 2005-12-15 | 165 | 167 | 163 | 163 | 20,000 | 815 |
| 2005-12-14 | 168 | 168 | 165 | 165 | 15,000 | 825 |
| 2005-12-13 | 164 | 183 | 164 | 168 | 62,000 | 840 |
| 2005-12-12 | 161 | 165 | 160 | 165 | 12,000 | 825 |
| 2005-12-09 | 162 | 162 | 160 | 160 | 15,000 | 800 |
| 2005-12-08 | 162 | 162 | 160 | 162 | 24,000 | 810 |
| 2005-12-07 | 158 | 162 | 157 | 162 | 36,000 | 810 |
| 2005-12-06 | 158 | 158 | 157 | 157 | 9,000 | 785 |
| 2005-12-05 | 161 | 162 | 150 | 155 | 42,000 | 775 |
| 2005-12-02 | 161 | 162 | 161 | 161 | 6,000 | 805 |
| 2005-12-01 | 168 | 169 | 160 | 161 | 28,000 | 805 |
| 2005-11-30 | 155 | 155 | 152 | 155 | 50,000 | 775 |
| 2005-11-29 | 151 | 154 | 151 | 154 | 21,000 | 770 |
| 2005-11-28 | 155 | 155 | 151 | 151 | 27,000 | 755 |
| 2005-11-25 | 150 | 152 | 150 | 151 | 21,000 | 755 |
| 2005-11-24 | 163 | 163 | 150 | 152 | 57,000 | 760 |
| 2005-11-22 | 168 | 170 | 163 | 163 | 21,000 | 815 |
| 2005-11-21 | 168 | 170 | 168 | 168 | 6,000 | 840 |
| 2005-11-18 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2005-11-17 | 166 | 167 | 165 | 165 | 37,000 | 825 |
| 2005-11-16 | 171 | 171 | 164 | 169 | 27,000 | 845 |
| 2005-11-15 | 170 | 170 | 170 | 170 | 7,000 | 850 |
| 2005-11-14 | 175 | 175 | 170 | 170 | 14,000 | 850 |
| 2005-11-11 | 175 | 176 | 175 | 176 | 12,000 | 880 |
| 2005-11-10 | 176 | 176 | 175 | 175 | 12,000 | 875 |
| 2005-11-09 | 180 | 180 | 180 | 180 | 10,000 | 900 |
| 2005-11-08 | 180 | 181 | 180 | 180 | 24,000 | 900 |
| 2005-11-07 | 185 | 185 | 180 | 180 | 13,000 | 900 |
| 2005-11-04 | 182 | 182 | 180 | 180 | 17,000 | 900 |
| 2005-11-02 | 180 | 188 | 178 | 179 | 45,000 | 895 |
| 2005-11-01 | 177 | 180 | 177 | 179 | 52,000 | 895 |
| 2005-10-31 | 177 | 177 | 174 | 177 | 32,000 | 885 |
| 2005-10-28 | 173 | 175 | 173 | 174 | 8,000 | 870 |
| 2005-10-27 | 172 | 176 | 172 | 173 | 25,000 | 865 |
| 2005-10-26 | 173 | 178 | 173 | 173 | 67,000 | 865 |
| 2005-10-25 | 183 | 183 | 182 | 182 | 12,000 | 910 |
| 2005-10-24 | 185 | 185 | 182 | 184 | 22,000 | 920 |
| 2005-10-21 | 186 | 186 | 185 | 185 | 15,000 | 925 |
| 2005-10-20 | 186 | 188 | 184 | 188 | 19,000 | 940 |
| 2005-10-19 | 185 | 188 | 185 | 188 | 10,000 | 940 |
| 2005-10-18 | 183 | 195 | 182 | 188 | 76,000 | 940 |
| 2005-10-17 | 175 | 182 | 175 | 181 | 69,000 | 905 |
| 2005-10-14 | 180 | 180 | 173 | 175 | 10,000 | 875 |
| 2005-10-13 | 171 | 179 | 171 | 179 | 18,000 | 895 |
| 2005-10-12 | 170 | 175 | 170 | 175 | 16,000 | 875 |
| 2005-10-11 | 173 | 174 | 168 | 169 | 29,000 | 845 |
| 2005-10-07 | 175 | 175 | 173 | 173 | 12,000 | 865 |
| 2005-10-06 | 177 | 177 | 175 | 175 | 11,000 | 875 |
| 2005-10-05 | 178 | 178 | 177 | 177 | 29,000 | 885 |
| 2005-10-04 | 177 | 179 | 177 | 178 | 28,000 | 890 |
| 2005-10-03 | 178 | 178 | 177 | 177 | 17,000 | 885 |
| 2005-09-30 | 180 | 180 | 173 | 176 | 17,000 | 880 |
| 2005-09-29 | 172 | 180 | 171 | 178 | 96,000 | 890 |
| 2005-09-28 | 170 | 172 | 170 | 170 | 32,000 | 850 |
| 2005-09-27 | 175 | 178 | 170 | 170 | 43,000 | 850 |
| 2005-09-26 | 176 | 176 | 164 | 170 | 31,000 | 850 |
| 2005-09-22 | 170 | 171 | 164 | 164 | 27,000 | 820 |
| 2005-09-21 | 172 | 172 | 169 | 169 | 25,000 | 845 |
| 2005-09-20 | 176 | 176 | 170 | 170 | 41,000 | 850 |
| 2005-09-16 | 177 | 177 | 174 | 174 | 43,000 | 870 |
| 2005-09-15 | 173 | 177 | 171 | 177 | 79,000 | 885 |
| 2005-09-14 | 165 | 172 | 165 | 170 | 10,000 | 850 |
| 2005-09-13 | 167 | 170 | 165 | 170 | 17,000 | 850 |
| 2005-09-12 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2005-09-09 | 171 | 171 | 167 | 167 | 27,000 | 835 |
| 2005-09-08 | 175 | 175 | 170 | 170 | 21,000 | 850 |
| 2005-09-07 | 170 | 176 | 170 | 176 | 36,000 | 880 |
| 2005-09-06 | 171 | 173 | 170 | 170 | 9,000 | 850 |
| 2005-09-05 | 170 | 174 | 169 | 174 | 21,000 | 870 |
| 2005-09-02 | 174 | 175 | 170 | 170 | 20,000 | 850 |
| 2005-09-01 | 173 | 176 | 170 | 174 | 23,000 | 870 |
| 2005-08-31 | 174 | 174 | 172 | 172 | 8,000 | 860 |
| 2005-08-30 | 174 | 175 | 165 | 174 | 57,000 | 870 |
| 2005-08-29 | 174 | 174 | 170 | 173 | 24,000 | 865 |
| 2005-08-26 | 170 | 175 | 168 | 174 | 22,000 | 870 |
| 2005-08-25 | 164 | 170 | 164 | 168 | 58,000 | 840 |
| 2005-08-24 | 159 | 168 | 155 | 165 | 79,000 | 825 |
| 2005-08-23 | 150 | 165 | 150 | 159 | 92,000 | 795 |
| 2005-08-22 | 151 | 153 | 149 | 151 | 29,000 | 755 |
| 2005-08-19 | 148 | 153 | 148 | 151 | 59,000 | 755 |
| 2005-08-18 | 148 | 150 | 148 | 150 | 33,000 | 750 |
| 2005-08-17 | 145 | 148 | 145 | 148 | 8,000 | 740 |
| 2005-08-16 | 143 | 146 | 143 | 145 | 14,000 | 725 |
| 2005-08-15 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2005-08-12 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2005-08-10 | 139 | 148 | 139 | 146 | 20,000 | 730 |
| 2005-08-09 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2005-08-08 | 136 | 136 | 135 | 136 | 13,000 | 680 |
| 2005-08-05 | 137 | 137 | 135 | 135 | 45,000 | 675 |
| 2005-08-04 | 145 | 145 | 135 | 136 | 26,000 | 680 |
| 2005-08-03 | 150 | 150 | 146 | 146 | 20,000 | 730 |
| 2005-08-02 | 151 | 151 | 150 | 150 | 12,000 | 750 |
| 2005-08-01 | 151 | 152 | 151 | 152 | 12,000 | 760 |
| 2005-07-29 | 153 | 154 | 152 | 152 | 20,000 | 760 |
| 2005-07-28 | 155 | 155 | 154 | 154 | 20,000 | 770 |
| 2005-07-27 | 151 | 155 | 151 | 155 | 18,000 | 775 |
| 2005-07-26 | 152 | 152 | 148 | 151 | 33,000 | 755 |
| 2005-07-25 | 145 | 154 | 145 | 151 | 26,000 | 755 |
| 2005-07-22 | 140 | 148 | 140 | 145 | 18,000 | 725 |
| 2005-07-21 | 143 | 143 | 140 | 140 | 8,000 | 700 |
| 2005-07-20 | 138 | 145 | 138 | 143 | 45,000 | 715 |
| 2005-07-19 | 139 | 140 | 138 | 138 | 7,000 | 690 |
| 2005-07-15 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2005-07-14 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2005-07-13 | 143 | 143 | 140 | 143 | 23,000 | 715 |
| 2005-07-12 | 140 | 143 | 138 | 143 | 18,000 | 715 |
| 2005-07-11 | 137 | 140 | 136 | 140 | 20,000 | 700 |
| 2005-07-08 | 136 | 138 | 135 | 136 | 12,000 | 680 |
| 2005-07-07 | 141 | 142 | 136 | 136 | 14,000 | 680 |
| 2005-07-06 | 140 | 141 | 140 | 141 | 10,000 | 705 |
| 2005-07-05 | 138 | 142 | 138 | 140 | 23,000 | 700 |
| 2005-07-04 | 142 | 142 | 138 | 138 | 3,000 | 690 |
| 2005-07-01 | 143 | 144 | 143 | 143 | 5,000 | 715 |
| 2005-06-30 | 140 | 144 | 140 | 143 | 25,000 | 715 |
| 2005-06-29 | 136 | 140 | 136 | 138 | 33,000 | 690 |
| 2005-06-28 | 135 | 140 | 135 | 136 | 19,000 | 680 |
| 2005-06-27 | 134 | 134 | 134 | 134 | 2,000 | 670 |
| 2005-06-24 | 138 | 138 | 134 | 134 | 15,000 | 670 |
| 2005-06-23 | 140 | 140 | 139 | 140 | 14,000 | 700 |
| 2005-06-22 | 138 | 140 | 138 | 140 | 17,000 | 700 |
| 2005-06-21 | 138 | 138 | 136 | 136 | 31,000 | 680 |
| 2005-06-20 | 132 | 140 | 132 | 135 | 54,000 | 675 |
| 2005-06-17 | 130 | 133 | 130 | 132 | 68,000 | 660 |
| 2005-06-16 | 130 | 131 | 129 | 130 | 38,000 | 650 |
| 2005-06-15 | 133 | 135 | 129 | 130 | 17,000 | 650 |
| 2005-06-14 | 133 | 134 | 130 | 130 | 50,000 | 650 |
| 2005-06-13 | 132 | 133 | 130 | 132 | 14,000 | 660 |
| 2005-06-10 | 130 | 135 | 130 | 134 | 47,000 | 670 |
| 2005-06-09 | 124 | 131 | 124 | 128 | 27,000 | 640 |
| 2005-06-08 | 125 | 125 | 123 | 123 | 9,000 | 615 |
| 2005-06-07 | 135 | 135 | 125 | 125 | 27,000 | 625 |
| 2005-06-06 | 124 | 135 | 124 | 135 | 50,000 | 675 |
| 2005-06-03 | 124 | 124 | 124 | 124 | 3,000 | 620 |
| 2005-06-02 | 129 | 129 | 121 | 124 | 28,000 | 620 |
| 2005-06-01 | 130 | 130 | 130 | 130 | 9,000 | 650 |
| 2005-05-31 | 125 | 130 | 125 | 130 | 49,000 | 650 |
| 2005-05-30 | 123 | 125 | 123 | 125 | 17,000 | 625 |
| 2005-05-27 | 121 | 123 | 121 | 123 | 9,000 | 615 |
| 2005-05-26 | 121 | 121 | 121 | 121 | 12,000 | 605 |
| 2005-05-25 | 121 | 130 | 121 | 123 | 83,000 | 615 |
| 2005-05-24 | 121 | 122 | 120 | 121 | 32,000 | 605 |
| 2005-05-23 | 120 | 123 | 120 | 120 | 48,000 | 600 |
| 2005-05-20 | 109 | 119 | 108 | 119 | 74,000 | 595 |
| 2005-05-19 | 106 | 108 | 106 | 108 | 13,000 | 540 |
| 2005-05-18 | 112 | 112 | 107 | 107 | 8,000 | 535 |
| 2005-05-17 | 115 | 115 | 112 | 113 | 24,000 | 565 |
| 2005-05-13 | 118 | 118 | 118 | 118 | 13,000 | 590 |
| 2005-05-12 | 112 | 118 | 112 | 118 | 4,000 | 590 |
| 2005-05-11 | 112 | 112 | 112 | 112 | 18,000 | 560 |
| 2005-05-10 | 110 | 115 | 110 | 112 | 34,000 | 560 |
| 2005-05-09 | 109 | 110 | 109 | 110 | 6,000 | 550 |
| 2005-05-06 | 106 | 109 | 106 | 109 | 10,000 | 545 |
| 2005-05-02 | 106 | 106 | 106 | 106 | 4,000 | 530 |
| 2005-04-28 | 104 | 106 | 102 | 106 | 31,000 | 530 |
| 2005-04-27 | 105 | 108 | 105 | 108 | 7,000 | 540 |
| 2005-04-26 | 108 | 108 | 108 | 108 | 4,000 | 540 |
| 2005-04-25 | 103 | 108 | 103 | 108 | 4,000 | 540 |
| 2005-04-22 | 114 | 114 | 114 | 114 | 8,000 | 570 |
| 2005-04-21 | 114 | 115 | 101 | 115 | 8,000 | 575 |
| 2005-04-19 | 113 | 114 | 113 | 114 | 4,000 | 570 |
| 2005-04-18 | 113 | 113 | 112 | 112 | 15,000 | 560 |
| 2005-04-15 | 123 | 123 | 122 | 122 | 2,000 | 610 |
| 2005-04-11 | 123 | 123 | 119 | 123 | 32,000 | 615 |
| 2005-04-08 | 122 | 123 | 120 | 123 | 28,000 | 615 |
| 2005-04-07 | 120 | 121 | 120 | 121 | 11,000 | 605 |
| 2005-04-06 | 116 | 120 | 111 | 120 | 19,000 | 600 |
| 2005-04-05 | 117 | 120 | 116 | 116 | 13,000 | 580 |
| 2005-04-04 | 120 | 120 | 115 | 117 | 20,000 | 585 |
| 2005-04-01 | 125 | 125 | 121 | 125 | 11,000 | 625 |
| 2005-03-30 | 125 | 132 | 125 | 125 | 20,000 | 625 |
| 2005-03-29 | 132 | 132 | 130 | 132 | 11,000 | 660 |
| 2005-03-28 | 135 | 135 | 130 | 130 | 18,000 | 650 |
| 2005-03-25 | 137 | 138 | 132 | 137 | 32,000 | 685 |
| 2005-03-24 | 138 | 138 | 137 | 137 | 31,000 | 685 |
| 2005-03-23 | 136 | 138 | 134 | 134 | 37,000 | 670 |
| 2005-03-22 | 129 | 131 | 125 | 131 | 44,000 | 655 |
| 2005-03-18 | 125 | 129 | 123 | 128 | 29,000 | 640 |
| 2005-03-17 | 129 | 129 | 123 | 123 | 13,000 | 615 |
| 2005-03-16 | 120 | 127 | 120 | 127 | 29,000 | 635 |
| 2005-03-15 | 121 | 125 | 120 | 120 | 32,000 | 600 |
| 2005-03-14 | 120 | 121 | 116 | 121 | 21,000 | 605 |
| 2005-03-11 | 117 | 122 | 115 | 121 | 15,000 | 605 |
| 2005-03-10 | 121 | 121 | 119 | 119 | 23,000 | 595 |
| 2005-03-09 | 120 | 122 | 118 | 121 | 29,000 | 605 |
| 2005-03-08 | 119 | 125 | 119 | 120 | 53,000 | 600 |
| 2005-03-07 | 111 | 121 | 110 | 119 | 62,000 | 595 |
| 2005-03-04 | 110 | 112 | 105 | 112 | 15,000 | 560 |
| 2005-03-03 | 107 | 110 | 106 | 106 | 8,000 | 530 |
| 2005-03-02 | 110 | 111 | 110 | 111 | 9,000 | 555 |
| 2005-03-01 | 106 | 110 | 106 | 110 | 13,000 | 550 |
| 2005-02-28 | 110 | 110 | 103 | 103 | 20,000 | 515 |
| 2005-02-25 | 108 | 114 | 107 | 114 | 35,000 | 570 |
| 2005-02-24 | 113 | 115 | 108 | 108 | 60,000 | 540 |
| 2005-02-23 | 111 | 113 | 105 | 113 | 40,000 | 565 |
| 2005-02-22 | 101 | 112 | 101 | 112 | 414,000 | 560 |
| 2005-02-21 | 101 | 102 | 100 | 100 | 34,000 | 500 |
| 2005-02-18 | 98 | 100 | 97 | 100 | 34,000 | 500 |
| 2005-02-17 | 98 | 98 | 96 | 98 | 14,000 | 490 |
| 2005-02-16 | 99 | 100 | 98 | 98 | 15,000 | 490 |
| 2005-02-15 | 98 | 100 | 98 | 100 | 22,000 | 500 |
| 2005-02-14 | 98 | 98 | 96 | 98 | 8,000 | 490 |
| 2005-02-09 | 99 | 103 | 99 | 102 | 35,000 | 510 |
| 2005-02-08 | 100 | 101 | 96 | 101 | 13,000 | 505 |
| 2005-02-07 | 93 | 103 | 93 | 103 | 99,000 | 515 |
| 2005-02-04 | 92 | 94 | 91 | 93 | 30,000 | 465 |
| 2005-02-03 | 91 | 92 | 91 | 92 | 5,000 | 460 |
| 2005-02-02 | 90 | 90 | 90 | 90 | 10,000 | 450 |
| 2005-02-01 | 93 | 93 | 87 | 87 | 47,000 | 435 |
| 2005-01-31 | 97 | 97 | 93 | 93 | 55,000 | 465 |
| 2005-01-28 | 99 | 99 | 97 | 98 | 26,000 | 490 |
| 2005-01-27 | 98 | 101 | 98 | 99 | 20,000 | 495 |
| 2005-01-26 | 100 | 100 | 96 | 96 | 14,000 | 480 |
| 2005-01-25 | 100 | 103 | 98 | 102 | 26,000 | 510 |
| 2005-01-24 | 95 | 104 | 95 | 100 | 72,000 | 500 |
| 2005-01-21 | 88 | 94 | 88 | 94 | 81,000 | 470 |
| 2005-01-20 | 91 | 92 | 89 | 89 | 51,000 | 445 |
| 2005-01-19 | 87 | 90 | 87 | 90 | 51,000 | 450 |
| 2005-01-18 | 89 | 89 | 85 | 85 | 12,000 | 425 |
| 2005-01-17 | 84 | 88 | 84 | 88 | 14,000 | 440 |
| 2005-01-14 | 86 | 87 | 83 | 84 | 73,000 | 420 |
| 2005-01-13 | 85 | 86 | 83 | 86 | 7,000 | 430 |
| 2005-01-12 | 85 | 85 | 83 | 85 | 19,000 | 425 |
| 2005-01-11 | 80 | 85 | 80 | 85 | 19,000 | 425 |
| 2005-01-07 | 82 | 82 | 80 | 80 | 11,000 | 400 |
| 2005-01-06 | 82 | 82 | 82 | 82 | 5,000 | 410 |
| 2005-01-05 | 80 | 85 | 80 | 85 | 25,000 | 425 |
| 2005-01-04 | 77 | 88 | 77 | 83 | 68,000 | 415 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
