5342 ジャニス工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 91 | 96 | 91 | 96 | 3,000 | 480 |
| 2006-12-28 | 92 | 96 | 92 | 96 | 5,000 | 480 |
| 2006-12-27 | 91 | 94 | 91 | 94 | 4,000 | 470 |
| 2006-12-26 | 90 | 91 | 89 | 91 | 43,000 | 455 |
| 2006-12-25 | 93 | 98 | 88 | 95 | 20,000 | 475 |
| 2006-12-22 | 93 | 93 | 90 | 93 | 5,000 | 465 |
| 2006-12-21 | 93 | 93 | 89 | 89 | 9,000 | 445 |
| 2006-12-20 | 97 | 97 | 93 | 93 | 7,000 | 465 |
| 2006-12-19 | 99 | 99 | 91 | 99 | 7,000 | 495 |
| 2006-12-18 | 98 | 100 | 98 | 98 | 16,000 | 490 |
| 2006-12-15 | 95 | 98 | 94 | 98 | 19,000 | 490 |
| 2006-12-14 | 93 | 98 | 93 | 94 | 7,000 | 470 |
| 2006-12-13 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2006-12-12 | 96 | 96 | 91 | 94 | 29,000 | 470 |
| 2006-12-11 | 102 | 102 | 95 | 95 | 12,000 | 475 |
| 2006-12-08 | 100 | 103 | 95 | 102 | 10,000 | 510 |
| 2006-12-07 | 100 | 103 | 100 | 103 | 2,000 | 515 |
| 2006-12-06 | 105 | 105 | 101 | 101 | 8,000 | 505 |
| 2006-12-05 | 98 | 120 | 98 | 103 | 40,000 | 515 |
| 2006-12-04 | 95 | 100 | 95 | 95 | 9,000 | 475 |
| 2006-12-01 | 95 | 104 | 95 | 104 | 12,000 | 520 |
| 2006-11-30 | 93 | 95 | 93 | 95 | 3,000 | 475 |
| 2006-11-29 | 88 | 93 | 87 | 93 | 8,000 | 465 |
| 2006-11-28 | 91 | 91 | 86 | 91 | 10,000 | 455 |
| 2006-11-24 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2006-11-22 | 93 | 93 | 92 | 92 | 2,000 | 460 |
| 2006-11-17 | 100 | 100 | 95 | 95 | 45,000 | 475 |
| 2006-11-16 | 99 | 100 | 96 | 100 | 14,000 | 500 |
| 2006-11-15 | 95 | 100 | 95 | 95 | 10,000 | 475 |
| 2006-11-14 | 97 | 97 | 95 | 95 | 5,000 | 475 |
| 2006-11-13 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2006-11-10 | 100 | 100 | 99 | 99 | 8,000 | 495 |
| 2006-11-09 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2006-11-08 | 101 | 101 | 100 | 100 | 4,000 | 500 |
| 2006-11-07 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2006-11-06 | 100 | 100 | 100 | 100 | 7,000 | 500 |
| 2006-11-02 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2006-11-01 | 103 | 103 | 100 | 103 | 10,000 | 515 |
| 2006-10-31 | 101 | 101 | 100 | 100 | 2,000 | 500 |
| 2006-10-30 | 103 | 103 | 103 | 103 | 9,000 | 515 |
| 2006-10-27 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2006-10-25 | 104 | 104 | 103 | 103 | 6,000 | 515 |
| 2006-10-24 | 107 | 109 | 107 | 107 | 4,000 | 535 |
| 2006-10-23 | 104 | 109 | 104 | 109 | 2,000 | 545 |
| 2006-10-20 | 104 | 109 | 103 | 109 | 5,000 | 545 |
| 2006-10-19 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2006-10-18 | 106 | 106 | 103 | 103 | 10,000 | 515 |
| 2006-10-10 | 104 | 104 | 103 | 103 | 5,000 | 515 |
| 2006-10-06 | 108 | 108 | 108 | 108 | 5,000 | 540 |
| 2006-10-05 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 2006-10-04 | 108 | 109 | 106 | 106 | 8,000 | 530 |
| 2006-10-03 | 107 | 107 | 107 | 107 | 4,000 | 535 |
| 2006-10-02 | 107 | 107 | 107 | 107 | 2,000 | 535 |
| 2006-09-29 | 107 | 107 | 107 | 107 | 3,000 | 535 |
| 2006-09-26 | 102 | 102 | 102 | 102 | 4,000 | 510 |
| 2006-09-25 | 105 | 113 | 103 | 103 | 6,000 | 515 |
| 2006-09-22 | 113 | 113 | 101 | 101 | 24,000 | 505 |
| 2006-09-21 | 120 | 120 | 113 | 113 | 4,000 | 565 |
| 2006-09-20 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2006-09-19 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2006-09-15 | 120 | 121 | 120 | 120 | 41,000 | 600 |
| 2006-09-14 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2006-09-13 | 120 | 120 | 120 | 120 | 194,000 | 600 |
| 2006-09-12 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2006-09-11 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2006-09-08 | 120 | 120 | 120 | 120 | 8,000 | 600 |
| 2006-09-07 | 120 | 120 | 120 | 120 | 5,000 | 600 |
| 2006-09-05 | 119 | 119 | 118 | 118 | 19,000 | 590 |
| 2006-09-04 | 120 | 120 | 119 | 119 | 18,000 | 595 |
| 2006-09-01 | 117 | 117 | 117 | 117 | 9,000 | 585 |
| 2006-08-30 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2006-08-29 | 116 | 116 | 116 | 116 | 3,000 | 580 |
| 2006-08-28 | 117 | 117 | 116 | 116 | 9,000 | 580 |
| 2006-08-25 | 117 | 117 | 117 | 117 | 3,000 | 585 |
| 2006-08-24 | 116 | 119 | 115 | 116 | 15,000 | 580 |
| 2006-08-23 | 125 | 125 | 115 | 125 | 6,000 | 625 |
| 2006-08-22 | 125 | 125 | 120 | 125 | 10,000 | 625 |
| 2006-08-21 | 120 | 128 | 120 | 128 | 7,000 | 640 |
| 2006-08-18 | 118 | 120 | 118 | 120 | 7,000 | 600 |
| 2006-08-17 | 118 | 118 | 114 | 118 | 8,000 | 590 |
| 2006-08-16 | 115 | 119 | 110 | 113 | 34,000 | 565 |
| 2006-08-15 | 110 | 110 | 110 | 110 | 4,000 | 550 |
| 2006-08-14 | 110 | 110 | 110 | 110 | 4,000 | 550 |
| 2006-08-11 | 113 | 113 | 110 | 110 | 8,000 | 550 |
| 2006-08-10 | 113 | 113 | 113 | 113 | 3,000 | 565 |
| 2006-08-09 | 114 | 114 | 113 | 113 | 4,000 | 565 |
| 2006-08-08 | 110 | 113 | 110 | 113 | 4,000 | 565 |
| 2006-08-07 | 114 | 114 | 110 | 110 | 13,000 | 550 |
| 2006-08-04 | 114 | 114 | 114 | 114 | 3,000 | 570 |
| 2006-08-03 | 113 | 114 | 110 | 114 | 6,000 | 570 |
| 2006-08-02 | 115 | 115 | 111 | 113 | 10,000 | 565 |
| 2006-08-01 | 115 | 115 | 110 | 115 | 20,000 | 575 |
| 2006-07-31 | 110 | 115 | 110 | 110 | 7,000 | 550 |
| 2006-07-28 | 110 | 110 | 100 | 100 | 10,000 | 500 |
| 2006-07-27 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 2006-07-26 | 110 | 110 | 110 | 110 | 10,000 | 550 |
| 2006-07-25 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2006-07-24 | 110 | 110 | 110 | 110 | 7,000 | 550 |
| 2006-07-21 | 120 | 126 | 110 | 110 | 11,000 | 550 |
| 2006-07-20 | 120 | 120 | 119 | 120 | 5,000 | 600 |
| 2006-07-19 | 120 | 120 | 110 | 110 | 10,000 | 550 |
| 2006-07-18 | 120 | 124 | 120 | 120 | 24,000 | 600 |
| 2006-07-14 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 2006-07-13 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 2006-07-11 | 124 | 124 | 120 | 120 | 11,000 | 600 |
| 2006-07-10 | 125 | 125 | 124 | 124 | 6,000 | 620 |
| 2006-07-04 | 125 | 125 | 120 | 120 | 10,000 | 600 |
| 2006-06-30 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2006-06-29 | 121 | 125 | 121 | 125 | 4,000 | 625 |
| 2006-06-27 | 123 | 123 | 123 | 123 | 4,000 | 615 |
| 2006-06-26 | 123 | 125 | 121 | 125 | 5,000 | 625 |
| 2006-06-23 | 121 | 130 | 121 | 127 | 23,000 | 635 |
| 2006-06-22 | 120 | 120 | 118 | 118 | 9,000 | 590 |
| 2006-06-21 | 132 | 132 | 125 | 125 | 32,000 | 625 |
| 2006-06-20 | 133 | 133 | 128 | 130 | 10,000 | 650 |
| 2006-06-19 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 2006-06-16 | 136 | 136 | 124 | 125 | 8,000 | 625 |
| 2006-06-15 | 120 | 122 | 120 | 122 | 7,000 | 610 |
| 2006-06-14 | 110 | 120 | 110 | 115 | 9,000 | 575 |
| 2006-06-13 | 116 | 116 | 115 | 115 | 9,000 | 575 |
| 2006-06-12 | 116 | 116 | 116 | 116 | 3,000 | 580 |
| 2006-06-09 | 116 | 116 | 116 | 116 | 2,000 | 580 |
| 2006-06-08 | 116 | 116 | 116 | 116 | 2,000 | 580 |
| 2006-06-06 | 116 | 117 | 112 | 116 | 14,000 | 580 |
| 2006-06-05 | 120 | 121 | 120 | 121 | 14,000 | 605 |
| 2006-06-02 | 121 | 121 | 121 | 121 | 8,000 | 605 |
| 2006-06-01 | 129 | 129 | 125 | 126 | 8,000 | 630 |
| 2006-05-31 | 129 | 129 | 129 | 129 | 5,000 | 645 |
| 2006-05-30 | 135 | 135 | 131 | 131 | 10,000 | 655 |
| 2006-05-29 | 136 | 136 | 135 | 135 | 7,000 | 675 |
| 2006-05-26 | 137 | 137 | 137 | 137 | 2,000 | 685 |
| 2006-05-25 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2006-05-24 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2006-05-23 | 137 | 138 | 137 | 138 | 15,000 | 690 |
| 2006-05-22 | 149 | 149 | 138 | 138 | 9,000 | 690 |
| 2006-05-19 | 139 | 139 | 135 | 137 | 5,000 | 685 |
| 2006-05-18 | 138 | 138 | 138 | 138 | 6,000 | 690 |
| 2006-05-17 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2006-05-15 | 150 | 150 | 150 | 150 | 17,000 | 750 |
| 2006-05-12 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2006-05-11 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2006-05-10 | 146 | 150 | 146 | 150 | 3,000 | 750 |
| 2006-05-09 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 2006-05-02 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 2006-04-28 | 147 | 147 | 146 | 146 | 7,000 | 730 |
| 2006-04-27 | 150 | 150 | 146 | 146 | 8,000 | 730 |
| 2006-04-26 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 2006-04-25 | 148 | 150 | 148 | 148 | 4,000 | 740 |
| 2006-04-24 | 151 | 151 | 148 | 148 | 10,000 | 740 |
| 2006-04-21 | 153 | 153 | 150 | 150 | 8,000 | 750 |
| 2006-04-20 | 152 | 153 | 152 | 153 | 11,000 | 765 |
| 2006-04-19 | 150 | 150 | 150 | 150 | 6,000 | 750 |
| 2006-04-18 | 148 | 152 | 148 | 150 | 17,000 | 750 |
| 2006-04-17 | 155 | 155 | 148 | 148 | 24,000 | 740 |
| 2006-04-14 | 153 | 155 | 153 | 155 | 8,000 | 775 |
| 2006-04-13 | 146 | 153 | 146 | 153 | 23,000 | 765 |
| 2006-04-12 | 147 | 150 | 146 | 146 | 36,000 | 730 |
| 2006-04-11 | 150 | 150 | 146 | 146 | 7,000 | 730 |
| 2006-04-10 | 148 | 150 | 145 | 150 | 42,000 | 750 |
| 2006-04-07 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2006-04-06 | 150 | 153 | 150 | 153 | 24,000 | 765 |
| 2006-04-05 | 155 | 155 | 150 | 150 | 10,000 | 750 |
| 2006-04-04 | 155 | 155 | 155 | 155 | 4,000 | 775 |
| 2006-04-03 | 159 | 159 | 155 | 155 | 7,000 | 775 |
| 2006-03-31 | 150 | 159 | 144 | 159 | 167,000 | 795 |
| 2006-03-30 | 145 | 149 | 144 | 149 | 9,000 | 745 |
| 2006-03-29 | 139 | 144 | 139 | 144 | 2,000 | 720 |
| 2006-03-28 | 138 | 139 | 138 | 139 | 2,000 | 695 |
| 2006-03-27 | 138 | 139 | 138 | 139 | 24,000 | 695 |
| 2006-03-24 | 139 | 140 | 137 | 138 | 28,000 | 690 |
| 2006-03-23 | 138 | 138 | 135 | 136 | 5,000 | 680 |
| 2006-03-22 | 135 | 137 | 135 | 137 | 3,000 | 685 |
| 2006-03-20 | 136 | 136 | 135 | 135 | 7,000 | 675 |
| 2006-03-17 | 137 | 137 | 137 | 137 | 2,000 | 685 |
| 2006-03-16 | 137 | 137 | 137 | 137 | 3,000 | 685 |
| 2006-03-15 | 136 | 136 | 135 | 136 | 32,000 | 680 |
| 2006-03-14 | 136 | 136 | 136 | 136 | 7,000 | 680 |
| 2006-03-13 | 135 | 135 | 135 | 135 | 4,000 | 675 |
| 2006-03-09 | 129 | 131 | 129 | 131 | 5,000 | 655 |
| 2006-03-08 | 129 | 129 | 124 | 124 | 14,000 | 620 |
| 2006-03-07 | 131 | 131 | 125 | 130 | 21,000 | 650 |
| 2006-03-06 | 131 | 135 | 125 | 135 | 41,000 | 675 |
| 2006-03-03 | 136 | 136 | 131 | 131 | 13,000 | 655 |
| 2006-03-02 | 145 | 145 | 136 | 136 | 6,000 | 680 |
| 2006-03-01 | 146 | 146 | 140 | 140 | 10,000 | 700 |
| 2006-02-28 | 135 | 145 | 130 | 145 | 17,000 | 725 |
| 2006-02-27 | 132 | 135 | 132 | 135 | 3,000 | 675 |
| 2006-02-24 | 131 | 131 | 129 | 129 | 2,000 | 645 |
| 2006-02-23 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2006-02-22 | 122 | 125 | 122 | 125 | 4,000 | 625 |
| 2006-02-21 | 110 | 121 | 110 | 121 | 32,000 | 605 |
| 2006-02-20 | 134 | 134 | 122 | 122 | 49,000 | 610 |
| 2006-02-17 | 140 | 140 | 133 | 135 | 22,000 | 675 |
| 2006-02-16 | 147 | 147 | 141 | 141 | 21,000 | 705 |
| 2006-02-15 | 147 | 150 | 147 | 147 | 20,000 | 735 |
| 2006-02-14 | 140 | 147 | 140 | 147 | 50,000 | 735 |
| 2006-02-13 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2006-02-10 | 153 | 153 | 153 | 153 | 8,000 | 765 |
| 2006-02-09 | 153 | 156 | 153 | 156 | 14,000 | 780 |
| 2006-02-08 | 155 | 155 | 154 | 154 | 5,000 | 770 |
| 2006-02-07 | 154 | 154 | 153 | 153 | 8,000 | 765 |
| 2006-02-06 | 154 | 154 | 154 | 154 | 4,000 | 770 |
| 2006-02-03 | 157 | 157 | 154 | 154 | 17,000 | 770 |
| 2006-02-02 | 156 | 159 | 156 | 157 | 24,000 | 785 |
| 2006-02-01 | 156 | 156 | 154 | 154 | 41,000 | 770 |
| 2006-01-31 | 155 | 157 | 155 | 156 | 8,000 | 780 |
| 2006-01-30 | 158 | 162 | 153 | 153 | 27,000 | 765 |
| 2006-01-27 | 155 | 163 | 155 | 162 | 16,000 | 810 |
| 2006-01-26 | 153 | 154 | 153 | 154 | 10,000 | 770 |
| 2006-01-25 | 155 | 155 | 153 | 153 | 7,000 | 765 |
| 2006-01-24 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2006-01-23 | 158 | 158 | 155 | 155 | 18,000 | 775 |
| 2006-01-20 | 162 | 162 | 156 | 156 | 13,000 | 780 |
| 2006-01-19 | 158 | 162 | 155 | 155 | 9,000 | 775 |
| 2006-01-18 | 160 | 160 | 155 | 160 | 16,000 | 800 |
| 2006-01-17 | 166 | 166 | 162 | 162 | 7,000 | 810 |
| 2006-01-16 | 167 | 167 | 166 | 166 | 11,000 | 830 |
| 2006-01-13 | 166 | 169 | 166 | 166 | 17,000 | 830 |
| 2006-01-12 | 167 | 167 | 165 | 166 | 18,000 | 830 |
| 2006-01-11 | 167 | 167 | 165 | 166 | 22,000 | 830 |
| 2006-01-10 | 167 | 167 | 166 | 166 | 13,000 | 830 |
| 2006-01-06 | 166 | 168 | 166 | 167 | 25,000 | 835 |
| 2006-01-05 | 165 | 166 | 165 | 166 | 22,000 | 830 |
| 2006-01-04 | 164 | 165 | 163 | 165 | 10,000 | 825 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
