5342 ジャニス工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2007-12-25 | 57 | 60 | 54 | 60 | 10,000 | 300 |
| 2007-12-21 | 57 | 60 | 56 | 60 | 12,000 | 300 |
| 2007-12-20 | 60 | 61 | 60 | 60 | 22,000 | 300 |
| 2007-12-19 | 64 | 64 | 60 | 60 | 6,000 | 300 |
| 2007-12-18 | 66 | 66 | 66 | 66 | 28,000 | 330 |
| 2007-12-17 | 66 | 66 | 66 | 66 | 3,000 | 330 |
| 2007-12-14 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2007-12-13 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2007-12-12 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2007-12-10 | 70 | 70 | 65 | 65 | 8,000 | 325 |
| 2007-12-06 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2007-12-05 | 70 | 70 | 70 | 70 | 7,000 | 350 |
| 2007-12-03 | 71 | 71 | 71 | 71 | 3,000 | 355 |
| 2007-11-30 | 71 | 71 | 71 | 71 | 3,000 | 355 |
| 2007-11-29 | 61 | 68 | 60 | 68 | 7,000 | 340 |
| 2007-11-26 | 61 | 61 | 61 | 61 | 8,000 | 305 |
| 2007-11-22 | 64 | 64 | 64 | 64 | 2,000 | 320 |
| 2007-11-21 | 63 | 64 | 62 | 64 | 3,000 | 320 |
| 2007-11-20 | 65 | 65 | 65 | 65 | 3,000 | 325 |
| 2007-11-16 | 69 | 69 | 69 | 69 | 28,000 | 345 |
| 2007-11-15 | 68 | 69 | 68 | 69 | 2,000 | 345 |
| 2007-11-13 | 67 | 67 | 67 | 67 | 2,000 | 335 |
| 2007-11-12 | 66 | 66 | 64 | 64 | 7,000 | 320 |
| 2007-11-08 | 69 | 69 | 67 | 67 | 7,000 | 335 |
| 2007-11-07 | 69 | 69 | 69 | 69 | 5,000 | 345 |
| 2007-11-01 | 69 | 70 | 67 | 67 | 28,000 | 335 |
| 2007-10-31 | 68 | 68 | 68 | 68 | 5,000 | 340 |
| 2007-10-30 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2007-10-26 | 66 | 66 | 66 | 66 | 5,000 | 330 |
| 2007-10-25 | 71 | 71 | 71 | 71 | 2,000 | 355 |
| 2007-10-23 | 72 | 72 | 71 | 71 | 5,000 | 355 |
| 2007-10-22 | 71 | 71 | 71 | 71 | 7,000 | 355 |
| 2007-10-19 | 72 | 72 | 72 | 72 | 2,000 | 360 |
| 2007-10-18 | 74 | 74 | 72 | 72 | 2,000 | 360 |
| 2007-10-17 | 79 | 79 | 70 | 70 | 32,000 | 350 |
| 2007-10-16 | 80 | 80 | 79 | 79 | 20,000 | 395 |
| 2007-10-15 | 74 | 79 | 74 | 79 | 4,000 | 395 |
| 2007-10-11 | 73 | 73 | 73 | 73 | 2,000 | 365 |
| 2007-10-10 | 75 | 76 | 73 | 73 | 9,000 | 365 |
| 2007-10-09 | 72 | 74 | 72 | 74 | 4,000 | 370 |
| 2007-10-05 | 75 | 75 | 70 | 75 | 7,000 | 375 |
| 2007-10-04 | 73 | 75 | 73 | 75 | 5,000 | 375 |
| 2007-10-03 | 73 | 73 | 73 | 73 | 4,000 | 365 |
| 2007-10-01 | 75 | 75 | 75 | 75 | 3,000 | 375 |
| 2007-09-28 | 73 | 75 | 73 | 75 | 4,000 | 375 |
| 2007-09-27 | 72 | 73 | 72 | 73 | 3,000 | 365 |
| 2007-09-26 | 72 | 72 | 72 | 72 | 3,000 | 360 |
| 2007-09-25 | 72 | 72 | 72 | 72 | 13,000 | 360 |
| 2007-09-21 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2007-09-20 | 70 | 71 | 70 | 71 | 5,000 | 355 |
| 2007-09-19 | 69 | 70 | 69 | 70 | 4,000 | 350 |
| 2007-09-18 | 68 | 69 | 68 | 69 | 5,000 | 345 |
| 2007-09-14 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2007-09-12 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2007-09-06 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2007-09-04 | 78 | 78 | 78 | 78 | 2,000 | 390 |
| 2007-09-03 | 78 | 78 | 78 | 78 | 2,000 | 390 |
| 2007-08-31 | 78 | 78 | 78 | 78 | 2,000 | 390 |
| 2007-08-30 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2007-08-29 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2007-08-24 | 79 | 79 | 79 | 79 | 3,000 | 395 |
| 2007-08-21 | 78 | 78 | 78 | 78 | 10,000 | 390 |
| 2007-08-16 | 81 | 81 | 74 | 80 | 13,000 | 400 |
| 2007-08-15 | 82 | 82 | 81 | 81 | 25,000 | 405 |
| 2007-08-14 | 80 | 81 | 80 | 81 | 11,000 | 405 |
| 2007-08-07 | 85 | 85 | 85 | 85 | 10,000 | 425 |
| 2007-08-06 | 82 | 82 | 78 | 80 | 8,000 | 400 |
| 2007-08-02 | 82 | 84 | 82 | 82 | 9,000 | 410 |
| 2007-08-01 | 82 | 84 | 81 | 84 | 12,000 | 420 |
| 2007-07-31 | 82 | 82 | 82 | 82 | 3,000 | 410 |
| 2007-07-30 | 82 | 82 | 82 | 82 | 6,000 | 410 |
| 2007-07-27 | 83 | 83 | 82 | 82 | 9,000 | 410 |
| 2007-07-26 | 87 | 87 | 87 | 87 | 10,000 | 435 |
| 2007-07-25 | 85 | 85 | 85 | 85 | 4,000 | 425 |
| 2007-07-24 | 85 | 85 | 85 | 85 | 3,000 | 425 |
| 2007-07-23 | 82 | 82 | 82 | 82 | 19,000 | 410 |
| 2007-07-20 | 83 | 83 | 82 | 82 | 5,000 | 410 |
| 2007-07-19 | 83 | 85 | 82 | 85 | 7,000 | 425 |
| 2007-07-17 | 82 | 82 | 82 | 82 | 31,000 | 410 |
| 2007-07-13 | 81 | 82 | 81 | 82 | 21,000 | 410 |
| 2007-07-12 | 82 | 82 | 82 | 82 | 12,000 | 410 |
| 2007-07-11 | 83 | 85 | 81 | 81 | 22,000 | 405 |
| 2007-07-10 | 82 | 85 | 82 | 85 | 5,000 | 425 |
| 2007-07-05 | 82 | 82 | 82 | 82 | 1,000 | 410 |
| 2007-07-04 | 82 | 82 | 82 | 82 | 8,000 | 410 |
| 2007-07-03 | 86 | 86 | 82 | 82 | 7,000 | 410 |
| 2007-07-02 | 81 | 81 | 81 | 81 | 1,000 | 405 |
| 2007-06-29 | 81 | 82 | 78 | 80 | 29,000 | 400 |
| 2007-06-28 | 83 | 83 | 82 | 82 | 14,000 | 410 |
| 2007-06-27 | 85 | 85 | 85 | 85 | 5,000 | 425 |
| 2007-06-26 | 89 | 89 | 85 | 85 | 24,000 | 425 |
| 2007-06-25 | 89 | 89 | 87 | 89 | 9,000 | 445 |
| 2007-06-21 | 89 | 89 | 84 | 89 | 11,000 | 445 |
| 2007-06-20 | 90 | 90 | 90 | 90 | 13,000 | 450 |
| 2007-06-19 | 86 | 88 | 81 | 88 | 16,000 | 440 |
| 2007-06-18 | 86 | 86 | 86 | 86 | 7,000 | 430 |
| 2007-06-15 | 85 | 86 | 85 | 86 | 27,000 | 430 |
| 2007-06-14 | 81 | 85 | 80 | 85 | 14,000 | 425 |
| 2007-06-12 | 84 | 85 | 84 | 85 | 33,000 | 425 |
| 2007-06-11 | 88 | 88 | 83 | 85 | 23,000 | 425 |
| 2007-06-07 | 89 | 89 | 84 | 86 | 7,000 | 430 |
| 2007-06-06 | 83 | 84 | 83 | 84 | 2,000 | 420 |
| 2007-06-05 | 84 | 84 | 81 | 81 | 5,000 | 405 |
| 2007-06-04 | 80 | 84 | 80 | 84 | 3,000 | 420 |
| 2007-06-01 | 77 | 78 | 77 | 78 | 3,000 | 390 |
| 2007-05-31 | 77 | 77 | 76 | 76 | 2,000 | 380 |
| 2007-05-30 | 76 | 76 | 75 | 76 | 16,000 | 380 |
| 2007-05-25 | 72 | 72 | 72 | 72 | 2,000 | 360 |
| 2007-05-24 | 72 | 75 | 72 | 75 | 4,000 | 375 |
| 2007-05-23 | 72 | 72 | 72 | 72 | 5,000 | 360 |
| 2007-05-18 | 75 | 75 | 72 | 72 | 25,000 | 360 |
| 2007-05-17 | 80 | 80 | 75 | 75 | 6,000 | 375 |
| 2007-05-16 | 75 | 75 | 75 | 75 | 7,000 | 375 |
| 2007-05-11 | 75 | 75 | 75 | 75 | 13,000 | 375 |
| 2007-05-10 | 76 | 76 | 73 | 73 | 23,000 | 365 |
| 2007-05-09 | 75 | 75 | 74 | 75 | 27,000 | 375 |
| 2007-05-08 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 2007-05-07 | 75 | 75 | 74 | 74 | 17,000 | 370 |
| 2007-05-02 | 74 | 74 | 74 | 74 | 4,000 | 370 |
| 2007-04-26 | 74 | 74 | 74 | 74 | 4,000 | 370 |
| 2007-04-25 | 74 | 74 | 74 | 74 | 5,000 | 370 |
| 2007-04-24 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 2007-04-23 | 79 | 79 | 79 | 79 | 5,000 | 395 |
| 2007-04-19 | 79 | 79 | 79 | 79 | 2,000 | 395 |
| 2007-04-18 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2007-04-17 | 79 | 79 | 79 | 79 | 2,000 | 395 |
| 2007-04-16 | 79 | 79 | 79 | 79 | 102,000 | 395 |
| 2007-04-13 | 79 | 79 | 79 | 79 | 10,000 | 395 |
| 2007-04-12 | 80 | 81 | 80 | 81 | 9,000 | 405 |
| 2007-04-11 | 79 | 79 | 79 | 79 | 7,000 | 395 |
| 2007-04-10 | 83 | 83 | 78 | 79 | 20,000 | 395 |
| 2007-04-09 | 84 | 84 | 84 | 84 | 2,000 | 420 |
| 2007-04-06 | 80 | 84 | 78 | 84 | 10,000 | 420 |
| 2007-04-05 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2007-04-04 | 79 | 80 | 79 | 80 | 10,000 | 400 |
| 2007-04-02 | 81 | 81 | 80 | 80 | 8,000 | 400 |
| 2007-03-27 | 81 | 81 | 81 | 81 | 1,000 | 405 |
| 2007-03-26 | 81 | 81 | 81 | 81 | 5,000 | 405 |
| 2007-03-23 | 81 | 81 | 81 | 81 | 1,000 | 405 |
| 2007-03-22 | 83 | 83 | 83 | 83 | 3,000 | 415 |
| 2007-03-20 | 83 | 83 | 83 | 83 | 6,000 | 415 |
| 2007-03-16 | 83 | 83 | 82 | 82 | 2,000 | 410 |
| 2007-03-15 | 81 | 81 | 81 | 81 | 1,000 | 405 |
| 2007-03-14 | 80 | 84 | 80 | 80 | 12,000 | 400 |
| 2007-03-13 | 80 | 84 | 80 | 80 | 15,000 | 400 |
| 2007-03-12 | 80 | 80 | 79 | 80 | 15,000 | 400 |
| 2007-03-09 | 83 | 83 | 79 | 81 | 33,000 | 405 |
| 2007-03-08 | 83 | 84 | 81 | 82 | 30,000 | 410 |
| 2007-03-07 | 89 | 89 | 84 | 85 | 32,000 | 425 |
| 2007-03-06 | 87 | 89 | 87 | 87 | 24,000 | 435 |
| 2007-03-05 | 92 | 92 | 87 | 87 | 14,000 | 435 |
| 2007-03-02 | 93 | 93 | 90 | 93 | 37,000 | 465 |
| 2007-03-01 | 95 | 95 | 94 | 95 | 7,000 | 475 |
| 2007-02-28 | 94 | 94 | 94 | 94 | 7,000 | 470 |
| 2007-02-27 | 95 | 97 | 95 | 95 | 11,000 | 475 |
| 2007-02-26 | 95 | 95 | 93 | 93 | 7,000 | 465 |
| 2007-02-22 | 92 | 92 | 92 | 92 | 3,000 | 460 |
| 2007-02-21 | 92 | 92 | 92 | 92 | 2,000 | 460 |
| 2007-02-20 | 92 | 92 | 92 | 92 | 5,000 | 460 |
| 2007-02-19 | 93 | 93 | 93 | 93 | 24,000 | 465 |
| 2007-02-15 | 93 | 93 | 93 | 93 | 5,000 | 465 |
| 2007-02-14 | 93 | 94 | 93 | 93 | 3,000 | 465 |
| 2007-02-13 | 95 | 95 | 92 | 93 | 12,000 | 465 |
| 2007-02-09 | 96 | 96 | 95 | 95 | 7,000 | 475 |
| 2007-02-07 | 97 | 97 | 97 | 97 | 15,000 | 485 |
| 2007-02-06 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2007-02-05 | 96 | 96 | 96 | 96 | 15,000 | 480 |
| 2007-02-02 | 97 | 97 | 96 | 96 | 4,000 | 480 |
| 2007-02-01 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 2007-01-30 | 97 | 98 | 97 | 97 | 10,000 | 485 |
| 2007-01-29 | 98 | 98 | 97 | 97 | 9,000 | 485 |
| 2007-01-26 | 96 | 98 | 96 | 98 | 19,000 | 490 |
| 2007-01-25 | 98 | 98 | 95 | 95 | 8,000 | 475 |
| 2007-01-24 | 97 | 99 | 97 | 97 | 77,000 | 485 |
| 2007-01-23 | 98 | 100 | 98 | 99 | 63,000 | 495 |
| 2007-01-22 | 97 | 99 | 95 | 95 | 9,000 | 475 |
| 2007-01-19 | 95 | 97 | 95 | 95 | 13,000 | 475 |
| 2007-01-18 | 93 | 95 | 93 | 95 | 2,000 | 475 |
| 2007-01-17 | 97 | 97 | 92 | 92 | 7,000 | 460 |
| 2007-01-16 | 98 | 100 | 97 | 97 | 17,000 | 485 |
| 2007-01-15 | 94 | 97 | 94 | 97 | 20,000 | 485 |
| 2007-01-11 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2007-01-10 | 93 | 94 | 93 | 94 | 3,000 | 470 |
| 2007-01-05 | 95 | 95 | 95 | 95 | 8,000 | 475 |
| 2007-01-04 | 95 | 95 | 95 | 95 | 3,000 | 475 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
