5342 ジャニス工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 69 | 72 | 69 | 70 | 15,000 | 350 |
| 2009-12-29 | 59 | 59 | 59 | 59 | 2,000 | 295 |
| 2009-12-28 | 58 | 58 | 58 | 58 | 3,000 | 290 |
| 2009-12-24 | 61 | 61 | 61 | 61 | 5,000 | 305 |
| 2009-12-21 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2009-12-17 | 55 | 65 | 55 | 59 | 27,000 | 295 |
| 2009-12-16 | 70 | 70 | 70 | 70 | 5,000 | 350 |
| 2009-12-15 | 71 | 71 | 70 | 70 | 38,000 | 350 |
| 2009-12-14 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2009-12-10 | 66 | 66 | 66 | 66 | 2,000 | 330 |
| 2009-12-08 | 66 | 66 | 66 | 66 | 2,000 | 330 |
| 2009-12-07 | 66 | 66 | 66 | 66 | 2,000 | 330 |
| 2009-12-04 | 66 | 66 | 66 | 66 | 2,000 | 330 |
| 2009-12-01 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2009-11-20 | 67 | 67 | 64 | 64 | 3,000 | 320 |
| 2009-11-17 | 71 | 71 | 71 | 71 | 18,000 | 355 |
| 2009-11-16 | 71 | 71 | 71 | 71 | 11,000 | 355 |
| 2009-11-12 | 69 | 71 | 68 | 71 | 12,000 | 355 |
| 2009-11-11 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2009-11-10 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2009-11-05 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2009-11-04 | 67 | 67 | 67 | 67 | 2,000 | 335 |
| 2009-11-02 | 67 | 67 | 67 | 67 | 1,000 | 335 |
| 2009-10-29 | 72 | 72 | 57 | 65 | 26,000 | 325 |
| 2009-10-28 | 61 | 71 | 61 | 71 | 2,000 | 355 |
| 2009-10-27 | 70 | 70 | 70 | 70 | 8,000 | 350 |
| 2009-10-21 | 66 | 66 | 62 | 62 | 32,000 | 310 |
| 2009-10-20 | 64 | 66 | 63 | 66 | 15,000 | 330 |
| 2009-10-16 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2009-10-15 | 60 | 60 | 60 | 60 | 6,000 | 300 |
| 2009-10-14 | 59 | 59 | 59 | 59 | 1,000 | 295 |
| 2009-10-09 | 59 | 59 | 59 | 59 | 2,000 | 295 |
| 2009-10-08 | 59 | 60 | 59 | 60 | 5,000 | 300 |
| 2009-10-07 | 59 | 59 | 59 | 59 | 13,000 | 295 |
| 2009-10-06 | 59 | 59 | 59 | 59 | 4,000 | 295 |
| 2009-10-01 | 58 | 58 | 53 | 53 | 4,000 | 265 |
| 2009-09-28 | 59 | 59 | 59 | 59 | 1,000 | 295 |
| 2009-09-25 | 59 | 60 | 59 | 60 | 2,000 | 300 |
| 2009-09-24 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2009-09-18 | 59 | 60 | 57 | 57 | 5,000 | 285 |
| 2009-09-17 | 60 | 60 | 59 | 59 | 28,000 | 295 |
| 2009-09-16 | 59 | 59 | 59 | 59 | 5,000 | 295 |
| 2009-09-15 | 58 | 59 | 58 | 59 | 7,000 | 295 |
| 2009-09-11 | 58 | 58 | 58 | 58 | 3,000 | 290 |
| 2009-09-10 | 58 | 58 | 58 | 58 | 1,000 | 290 |
| 2009-09-09 | 56 | 56 | 56 | 56 | 1,000 | 280 |
| 2009-09-08 | 56 | 56 | 56 | 56 | 1,000 | 280 |
| 2009-09-07 | 55 | 55 | 55 | 55 | 1,000 | 275 |
| 2009-09-04 | 55 | 55 | 54 | 54 | 4,000 | 270 |
| 2009-09-03 | 55 | 55 | 55 | 55 | 7,000 | 275 |
| 2009-09-01 | 57 | 57 | 56 | 56 | 5,000 | 280 |
| 2009-08-21 | 57 | 57 | 57 | 57 | 1,000 | 285 |
| 2009-08-20 | 61 | 61 | 56 | 56 | 8,000 | 280 |
| 2009-08-19 | 61 | 61 | 61 | 61 | 3,000 | 305 |
| 2009-08-18 | 61 | 61 | 61 | 61 | 19,000 | 305 |
| 2009-08-17 | 57 | 61 | 57 | 61 | 19,000 | 305 |
| 2009-08-13 | 56 | 57 | 56 | 57 | 2,000 | 285 |
| 2009-08-12 | 55 | 55 | 55 | 55 | 1,000 | 275 |
| 2009-08-10 | 56 | 56 | 54 | 54 | 10,000 | 270 |
| 2009-08-06 | 53 | 54 | 53 | 54 | 11,000 | 270 |
| 2009-08-05 | 59 | 59 | 54 | 54 | 5,000 | 270 |
| 2009-08-04 | 59 | 59 | 59 | 59 | 3,000 | 295 |
| 2009-08-03 | 59 | 59 | 59 | 59 | 1,000 | 295 |
| 2009-07-31 | 54 | 54 | 54 | 54 | 1,000 | 270 |
| 2009-07-29 | 56 | 56 | 56 | 56 | 1,000 | 280 |
| 2009-07-28 | 56 | 56 | 56 | 56 | 4,000 | 280 |
| 2009-07-24 | 51 | 51 | 51 | 51 | 2,000 | 255 |
| 2009-07-23 | 51 | 51 | 51 | 51 | 11,000 | 255 |
| 2009-07-22 | 52 | 52 | 52 | 52 | 1,000 | 260 |
| 2009-07-21 | 56 | 56 | 51 | 51 | 4,000 | 255 |
| 2009-07-15 | 56 | 56 | 56 | 56 | 34,000 | 280 |
| 2009-07-14 | 51 | 56 | 51 | 56 | 10,000 | 280 |
| 2009-07-13 | 50 | 50 | 50 | 50 | 1,000 | 250 |
| 2009-07-10 | 55 | 55 | 53 | 53 | 6,000 | 265 |
| 2009-07-09 | 56 | 56 | 55 | 56 | 11,000 | 280 |
| 2009-07-08 | 57 | 57 | 57 | 57 | 4,000 | 285 |
| 2009-07-06 | 59 | 59 | 59 | 59 | 3,000 | 295 |
| 2009-07-03 | 59 | 59 | 59 | 59 | 3,000 | 295 |
| 2009-07-02 | 59 | 59 | 59 | 59 | 1,000 | 295 |
| 2009-06-30 | 57 | 57 | 56 | 56 | 5,000 | 280 |
| 2009-06-24 | 60 | 60 | 55 | 55 | 2,000 | 275 |
| 2009-06-23 | 60 | 60 | 60 | 60 | 3,000 | 300 |
| 2009-06-22 | 57 | 60 | 57 | 60 | 3,000 | 300 |
| 2009-06-19 | 58 | 58 | 58 | 58 | 4,000 | 290 |
| 2009-06-18 | 55 | 58 | 55 | 58 | 4,000 | 290 |
| 2009-06-17 | 54 | 54 | 52 | 52 | 7,000 | 260 |
| 2009-06-16 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2009-06-15 | 60 | 62 | 60 | 62 | 43,000 | 310 |
| 2009-06-12 | 58 | 60 | 56 | 60 | 9,000 | 300 |
| 2009-06-11 | 58 | 58 | 58 | 58 | 3,000 | 290 |
| 2009-06-10 | 60 | 60 | 60 | 60 | 8,000 | 300 |
| 2009-06-09 | 65 | 65 | 65 | 65 | 3,000 | 325 |
| 2009-06-08 | 62 | 62 | 57 | 57 | 11,000 | 285 |
| 2009-06-05 | 64 | 64 | 64 | 64 | 3,000 | 320 |
| 2009-06-02 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2009-06-01 | 65 | 65 | 65 | 65 | 2,000 | 325 |
| 2009-05-22 | 65 | 65 | 65 | 65 | 10,000 | 325 |
| 2009-05-21 | 65 | 65 | 65 | 65 | 32,000 | 325 |
| 2009-05-19 | 57 | 59 | 57 | 59 | 22,000 | 295 |
| 2009-05-18 | 57 | 57 | 57 | 57 | 15,000 | 285 |
| 2009-05-15 | 50 | 57 | 50 | 57 | 20,000 | 285 |
| 2009-05-11 | 52 | 52 | 52 | 52 | 3,000 | 260 |
| 2009-05-08 | 59 | 59 | 52 | 52 | 4,000 | 260 |
| 2009-05-07 | 51 | 51 | 49 | 51 | 14,000 | 255 |
| 2009-05-01 | 49 | 49 | 49 | 49 | 2,000 | 245 |
| 2009-04-30 | 47 | 47 | 47 | 47 | 8,000 | 235 |
| 2009-04-28 | 47 | 47 | 47 | 47 | 1,000 | 235 |
| 2009-04-27 | 48 | 48 | 48 | 48 | 1,000 | 240 |
| 2009-04-21 | 49 | 50 | 49 | 50 | 12,000 | 250 |
| 2009-04-20 | 48 | 49 | 48 | 49 | 17,000 | 245 |
| 2009-04-17 | 45 | 48 | 45 | 48 | 8,000 | 240 |
| 2009-04-14 | 41 | 41 | 41 | 41 | 5,000 | 205 |
| 2009-04-10 | 49 | 49 | 49 | 49 | 2,000 | 245 |
| 2009-04-06 | 49 | 49 | 49 | 49 | 3,000 | 245 |
| 2009-04-02 | 39 | 49 | 39 | 49 | 4,000 | 245 |
| 2009-04-01 | 49 | 49 | 49 | 49 | 3,000 | 245 |
| 2009-03-27 | 49 | 49 | 49 | 49 | 1,000 | 245 |
| 2009-03-25 | 49 | 49 | 49 | 49 | 1,000 | 245 |
| 2009-03-23 | 49 | 49 | 49 | 49 | 5,000 | 245 |
| 2009-03-17 | 48 | 48 | 48 | 48 | 2,000 | 240 |
| 2009-03-16 | 50 | 50 | 48 | 48 | 2,000 | 240 |
| 2009-03-13 | 48 | 48 | 48 | 48 | 4,000 | 240 |
| 2009-03-10 | 45 | 50 | 45 | 50 | 2,000 | 250 |
| 2009-03-05 | 50 | 50 | 50 | 50 | 4,000 | 250 |
| 2009-03-03 | 39 | 52 | 39 | 52 | 14,000 | 260 |
| 2009-02-25 | 50 | 50 | 50 | 50 | 6,000 | 250 |
| 2009-02-24 | 50 | 50 | 50 | 50 | 3,000 | 250 |
| 2009-02-17 | 54 | 54 | 54 | 54 | 2,000 | 270 |
| 2009-02-16 | 53 | 54 | 53 | 54 | 39,000 | 270 |
| 2009-02-12 | 53 | 53 | 53 | 53 | 2,000 | 265 |
| 2009-02-10 | 53 | 53 | 53 | 53 | 1,000 | 265 |
| 2009-02-09 | 53 | 53 | 53 | 53 | 2,000 | 265 |
| 2009-02-06 | 53 | 53 | 53 | 53 | 1,000 | 265 |
| 2009-02-05 | 53 | 53 | 53 | 53 | 2,000 | 265 |
| 2009-02-03 | 50 | 53 | 50 | 53 | 12,000 | 265 |
| 2009-01-30 | 49 | 50 | 49 | 50 | 3,000 | 250 |
| 2009-01-29 | 50 | 50 | 49 | 49 | 6,000 | 245 |
| 2009-01-28 | 49 | 49 | 49 | 49 | 9,000 | 245 |
| 2009-01-27 | 49 | 49 | 49 | 49 | 5,000 | 245 |
| 2009-01-26 | 49 | 49 | 49 | 49 | 10,000 | 245 |
| 2009-01-23 | 46 | 46 | 45 | 45 | 3,000 | 225 |
| 2009-01-21 | 47 | 47 | 47 | 47 | 2,000 | 235 |
| 2009-01-20 | 44 | 46 | 44 | 46 | 21,000 | 230 |
| 2009-01-19 | 44 | 44 | 44 | 44 | 4,000 | 220 |
| 2009-01-15 | 44 | 44 | 44 | 44 | 23,000 | 220 |
| 2009-01-14 | 44 | 44 | 44 | 44 | 2,000 | 220 |
| 2009-01-13 | 40 | 44 | 40 | 44 | 3,000 | 220 |
| 2009-01-09 | 43 | 43 | 43 | 43 | 12,000 | 215 |
| 2009-01-05 | 40 | 40 | 40 | 40 | 6,000 | 200 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
