5342 ジャニス工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 40 | 40 | 40 | 40 | 2,000 | 200 |
| 2008-12-26 | 35 | 35 | 35 | 35 | 14,000 | 175 |
| 2008-12-24 | 37 | 37 | 37 | 37 | 4,000 | 185 |
| 2008-12-22 | 40 | 40 | 37 | 37 | 5,000 | 185 |
| 2008-12-19 | 40 | 40 | 40 | 40 | 2,000 | 200 |
| 2008-12-18 | 42 | 42 | 40 | 40 | 4,000 | 200 |
| 2008-12-17 | 40 | 40 | 40 | 40 | 6,000 | 200 |
| 2008-12-16 | 40 | 40 | 40 | 40 | 6,000 | 200 |
| 2008-12-15 | 40 | 40 | 40 | 40 | 4,000 | 200 |
| 2008-12-11 | 40 | 40 | 40 | 40 | 4,000 | 200 |
| 2008-12-10 | 40 | 40 | 40 | 40 | 2,000 | 200 |
| 2008-12-09 | 40 | 40 | 40 | 40 | 2,000 | 200 |
| 2008-12-08 | 40 | 40 | 40 | 40 | 2,000 | 200 |
| 2008-12-04 | 40 | 40 | 40 | 40 | 1,000 | 200 |
| 2008-12-01 | 43 | 43 | 43 | 43 | 3,000 | 215 |
| 2008-11-28 | 43 | 43 | 43 | 43 | 3,000 | 215 |
| 2008-11-25 | 36 | 45 | 36 | 45 | 4,000 | 225 |
| 2008-11-21 | 35 | 35 | 35 | 35 | 2,000 | 175 |
| 2008-11-20 | 40 | 40 | 40 | 40 | 1,000 | 200 |
| 2008-11-19 | 40 | 41 | 40 | 40 | 39,000 | 200 |
| 2008-11-18 | 40 | 40 | 40 | 40 | 1,000 | 200 |
| 2008-11-17 | 40 | 40 | 40 | 40 | 5,000 | 200 |
| 2008-11-13 | 40 | 40 | 40 | 40 | 6,000 | 200 |
| 2008-11-12 | 45 | 45 | 40 | 40 | 11,000 | 200 |
| 2008-11-11 | 40 | 40 | 40 | 40 | 5,000 | 200 |
| 2008-11-10 | 40 | 40 | 40 | 40 | 1,000 | 200 |
| 2008-11-05 | 40 | 45 | 40 | 45 | 10,000 | 225 |
| 2008-11-04 | 40 | 40 | 40 | 40 | 4,000 | 200 |
| 2008-10-30 | 40 | 40 | 40 | 40 | 1,000 | 200 |
| 2008-10-29 | 45 | 45 | 45 | 45 | 2,000 | 225 |
| 2008-10-28 | 35 | 35 | 35 | 35 | 2,000 | 175 |
| 2008-10-27 | 39 | 39 | 39 | 39 | 5,000 | 195 |
| 2008-10-24 | 40 | 40 | 40 | 40 | 5,000 | 200 |
| 2008-10-22 | 40 | 40 | 37 | 37 | 14,000 | 185 |
| 2008-10-21 | 39 | 39 | 39 | 39 | 1,000 | 195 |
| 2008-10-20 | 42 | 42 | 41 | 41 | 15,000 | 205 |
| 2008-10-16 | 41 | 41 | 40 | 41 | 10,000 | 205 |
| 2008-10-15 | 40 | 49 | 40 | 49 | 57,000 | 245 |
| 2008-10-14 | 36 | 40 | 36 | 40 | 3,000 | 200 |
| 2008-10-10 | 33 | 35 | 30 | 31 | 24,000 | 155 |
| 2008-10-09 | 35 | 35 | 35 | 35 | 6,000 | 175 |
| 2008-10-08 | 35 | 35 | 35 | 35 | 16,000 | 175 |
| 2008-10-07 | 35 | 40 | 35 | 40 | 16,000 | 200 |
| 2008-10-06 | 45 | 45 | 45 | 45 | 4,000 | 225 |
| 2008-10-03 | 45 | 45 | 44 | 45 | 7,000 | 225 |
| 2008-10-02 | 44 | 45 | 44 | 45 | 3,000 | 225 |
| 2008-10-01 | 45 | 45 | 44 | 44 | 13,000 | 220 |
| 2008-09-30 | 39 | 44 | 39 | 44 | 14,000 | 220 |
| 2008-09-29 | 42 | 42 | 42 | 42 | 5,000 | 210 |
| 2008-09-26 | 42 | 45 | 42 | 45 | 15,000 | 225 |
| 2008-09-25 | 45 | 45 | 45 | 45 | 1,000 | 225 |
| 2008-09-24 | 42 | 42 | 42 | 42 | 1,000 | 210 |
| 2008-09-22 | 49 | 49 | 42 | 42 | 7,000 | 210 |
| 2008-09-19 | 40 | 40 | 36 | 36 | 5,000 | 180 |
| 2008-09-18 | 42 | 47 | 42 | 45 | 29,000 | 225 |
| 2008-09-17 | 42 | 42 | 42 | 42 | 12,000 | 210 |
| 2008-09-16 | 42 | 42 | 42 | 42 | 32,000 | 210 |
| 2008-09-12 | 42 | 42 | 42 | 42 | 2,000 | 210 |
| 2008-09-09 | 40 | 40 | 40 | 40 | 5,000 | 200 |
| 2008-09-05 | 45 | 45 | 45 | 45 | 4,000 | 225 |
| 2008-09-04 | 45 | 45 | 45 | 45 | 1,000 | 225 |
| 2008-09-03 | 48 | 48 | 47 | 47 | 4,000 | 235 |
| 2008-09-02 | 40 | 45 | 40 | 45 | 4,000 | 225 |
| 2008-09-01 | 45 | 49 | 45 | 49 | 6,000 | 245 |
| 2008-08-28 | 45 | 45 | 45 | 45 | 2,000 | 225 |
| 2008-08-27 | 45 | 45 | 45 | 45 | 2,000 | 225 |
| 2008-08-26 | 35 | 45 | 35 | 45 | 31,000 | 225 |
| 2008-08-21 | 47 | 50 | 47 | 50 | 8,000 | 250 |
| 2008-08-19 | 47 | 47 | 47 | 47 | 14,000 | 235 |
| 2008-08-15 | 46 | 46 | 46 | 46 | 2,000 | 230 |
| 2008-08-14 | 46 | 46 | 46 | 46 | 1,000 | 230 |
| 2008-08-13 | 47 | 47 | 47 | 47 | 11,000 | 235 |
| 2008-08-07 | 50 | 50 | 50 | 50 | 2,000 | 250 |
| 2008-08-06 | 50 | 50 | 50 | 50 | 2,000 | 250 |
| 2008-08-05 | 53 | 53 | 48 | 48 | 5,000 | 240 |
| 2008-08-04 | 49 | 53 | 49 | 53 | 4,000 | 265 |
| 2008-08-01 | 49 | 49 | 48 | 48 | 10,000 | 240 |
| 2008-07-31 | 49 | 49 | 49 | 49 | 2,000 | 245 |
| 2008-07-29 | 49 | 49 | 49 | 49 | 10,000 | 245 |
| 2008-07-28 | 51 | 51 | 50 | 50 | 2,000 | 250 |
| 2008-07-24 | 56 | 56 | 56 | 56 | 1,000 | 280 |
| 2008-07-22 | 53 | 53 | 53 | 53 | 1,000 | 265 |
| 2008-07-17 | 49 | 53 | 49 | 53 | 3,000 | 265 |
| 2008-07-16 | 52 | 52 | 52 | 52 | 16,000 | 260 |
| 2008-07-15 | 52 | 52 | 52 | 52 | 15,000 | 260 |
| 2008-07-14 | 52 | 52 | 52 | 52 | 2,000 | 260 |
| 2008-07-09 | 52 | 52 | 52 | 52 | 1,000 | 260 |
| 2008-07-07 | 53 | 53 | 53 | 53 | 5,000 | 265 |
| 2008-07-04 | 53 | 53 | 53 | 53 | 2,000 | 265 |
| 2008-07-03 | 51 | 51 | 51 | 51 | 4,000 | 255 |
| 2008-07-01 | 56 | 56 | 55 | 55 | 6,000 | 275 |
| 2008-06-27 | 60 | 60 | 55 | 55 | 14,000 | 275 |
| 2008-06-25 | 57 | 57 | 54 | 54 | 2,000 | 270 |
| 2008-06-24 | 59 | 59 | 45 | 54 | 21,000 | 270 |
| 2008-06-23 | 59 | 59 | 59 | 59 | 1,000 | 295 |
| 2008-06-20 | 60 | 60 | 60 | 60 | 5,000 | 300 |
| 2008-06-18 | 61 | 61 | 60 | 60 | 3,000 | 300 |
| 2008-06-17 | 59 | 59 | 55 | 55 | 19,000 | 275 |
| 2008-06-16 | 60 | 60 | 59 | 59 | 12,000 | 295 |
| 2008-06-12 | 59 | 59 | 59 | 59 | 19,000 | 295 |
| 2008-06-11 | 61 | 61 | 60 | 60 | 7,000 | 300 |
| 2008-06-10 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2008-06-06 | 64 | 64 | 64 | 64 | 3,000 | 320 |
| 2008-06-05 | 60 | 63 | 60 | 63 | 5,000 | 315 |
| 2008-06-04 | 60 | 60 | 60 | 60 | 2,000 | 300 |
| 2008-06-03 | 60 | 60 | 60 | 60 | 4,000 | 300 |
| 2008-06-02 | 60 | 60 | 60 | 60 | 3,000 | 300 |
| 2008-05-28 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2008-05-27 | 58 | 60 | 58 | 60 | 13,000 | 300 |
| 2008-05-26 | 64 | 64 | 63 | 63 | 4,000 | 315 |
| 2008-05-23 | 63 | 64 | 63 | 64 | 4,000 | 320 |
| 2008-05-21 | 64 | 64 | 61 | 61 | 6,000 | 305 |
| 2008-05-20 | 66 | 66 | 65 | 65 | 29,000 | 325 |
| 2008-05-19 | 63 | 65 | 63 | 65 | 9,000 | 325 |
| 2008-05-16 | 61 | 62 | 61 | 61 | 5,000 | 305 |
| 2008-05-15 | 61 | 61 | 61 | 61 | 3,000 | 305 |
| 2008-05-13 | 60 | 60 | 60 | 60 | 3,000 | 300 |
| 2008-05-12 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2008-05-07 | 57 | 57 | 57 | 57 | 7,000 | 285 |
| 2008-05-01 | 57 | 57 | 57 | 57 | 1,000 | 285 |
| 2008-04-30 | 53 | 53 | 53 | 53 | 6,000 | 265 |
| 2008-04-28 | 52 | 52 | 52 | 52 | 4,000 | 260 |
| 2008-04-24 | 60 | 60 | 60 | 60 | 7,000 | 300 |
| 2008-04-23 | 58 | 58 | 58 | 58 | 2,000 | 290 |
| 2008-04-21 | 56 | 56 | 56 | 56 | 2,000 | 280 |
| 2008-04-17 | 60 | 60 | 60 | 60 | 9,000 | 300 |
| 2008-04-16 | 60 | 60 | 60 | 60 | 3,000 | 300 |
| 2008-04-15 | 60 | 60 | 60 | 60 | 15,000 | 300 |
| 2008-04-09 | 60 | 60 | 60 | 60 | 6,000 | 300 |
| 2008-04-08 | 56 | 56 | 56 | 56 | 3,000 | 280 |
| 2008-04-07 | 60 | 60 | 60 | 60 | 3,000 | 300 |
| 2008-04-01 | 60 | 60 | 60 | 60 | 3,000 | 300 |
| 2008-03-28 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2008-03-25 | 56 | 56 | 56 | 56 | 1,000 | 280 |
| 2008-03-21 | 53 | 56 | 53 | 56 | 8,000 | 280 |
| 2008-03-19 | 58 | 58 | 58 | 58 | 2,000 | 290 |
| 2008-03-18 | 58 | 58 | 58 | 58 | 2,000 | 290 |
| 2008-03-17 | 59 | 59 | 59 | 59 | 29,000 | 295 |
| 2008-03-13 | 59 | 59 | 59 | 59 | 1,000 | 295 |
| 2008-03-10 | 60 | 60 | 60 | 60 | 4,000 | 300 |
| 2008-03-06 | 60 | 60 | 60 | 60 | 5,000 | 300 |
| 2008-03-05 | 60 | 60 | 60 | 60 | 3,000 | 300 |
| 2008-03-04 | 60 | 60 | 60 | 60 | 3,000 | 300 |
| 2008-03-03 | 63 | 63 | 63 | 63 | 4,000 | 315 |
| 2008-02-25 | 63 | 63 | 63 | 63 | 3,000 | 315 |
| 2008-02-22 | 61 | 61 | 61 | 61 | 5,000 | 305 |
| 2008-02-21 | 61 | 61 | 59 | 59 | 42,000 | 295 |
| 2008-02-20 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2008-02-18 | 55 | 55 | 55 | 55 | 2,000 | 275 |
| 2008-02-15 | 55 | 55 | 55 | 55 | 2,000 | 275 |
| 2008-02-14 | 52 | 52 | 52 | 52 | 1,000 | 260 |
| 2008-02-08 | 59 | 59 | 59 | 59 | 6,000 | 295 |
| 2008-02-05 | 59 | 59 | 56 | 56 | 5,000 | 280 |
| 2008-02-04 | 60 | 60 | 59 | 59 | 15,000 | 295 |
| 2008-02-01 | 60 | 60 | 60 | 60 | 2,000 | 300 |
| 2008-01-31 | 59 | 59 | 59 | 59 | 14,000 | 295 |
| 2008-01-30 | 56 | 59 | 56 | 59 | 2,000 | 295 |
| 2008-01-29 | 56 | 58 | 56 | 58 | 5,000 | 290 |
| 2008-01-28 | 55 | 55 | 52 | 52 | 7,000 | 260 |
| 2008-01-25 | 53 | 55 | 46 | 55 | 8,000 | 275 |
| 2008-01-24 | 53 | 53 | 51 | 51 | 8,000 | 255 |
| 2008-01-23 | 52 | 52 | 52 | 52 | 1,000 | 260 |
| 2008-01-17 | 55 | 55 | 55 | 55 | 1,000 | 275 |
| 2008-01-16 | 58 | 58 | 51 | 57 | 33,000 | 285 |
| 2008-01-15 | 58 | 58 | 58 | 58 | 9,000 | 290 |
| 2008-01-09 | 55 | 58 | 55 | 58 | 2,000 | 290 |
| 2008-01-08 | 62 | 65 | 62 | 65 | 10,000 | 325 |
| 2008-01-07 | 62 | 62 | 62 | 62 | 2,000 | 310 |
| 2008-01-04 | 60 | 65 | 60 | 65 | 5,000 | 325 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
