5342 ジャニス工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 63 | 65 | 63 | 63 | 9,000 | 315 |
| 2010-12-29 | 62 | 65 | 62 | 64 | 7,000 | 320 |
| 2010-12-28 | 62 | 65 | 62 | 65 | 19,000 | 325 |
| 2010-12-27 | 72 | 72 | 57 | 64 | 87,000 | 320 |
| 2010-12-24 | 76 | 76 | 76 | 76 | 4,000 | 380 |
| 2010-12-22 | 76 | 76 | 76 | 76 | 4,000 | 380 |
| 2010-12-21 | 76 | 76 | 76 | 76 | 11,000 | 380 |
| 2010-12-20 | 77 | 77 | 77 | 77 | 9,000 | 385 |
| 2010-12-17 | 76 | 76 | 76 | 76 | 12,000 | 380 |
| 2010-12-16 | 76 | 76 | 76 | 76 | 5,000 | 380 |
| 2010-12-15 | 75 | 76 | 75 | 76 | 33,000 | 380 |
| 2010-12-14 | 74 | 75 | 74 | 75 | 5,000 | 375 |
| 2010-12-13 | 70 | 73 | 70 | 73 | 21,000 | 365 |
| 2010-12-10 | 72 | 72 | 70 | 70 | 15,000 | 350 |
| 2010-12-09 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2010-12-08 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2010-12-07 | 70 | 70 | 70 | 70 | 67,000 | 350 |
| 2010-12-06 | 70 | 70 | 70 | 70 | 54,000 | 350 |
| 2010-12-03 | 70 | 70 | 70 | 70 | 5,000 | 350 |
| 2010-12-02 | 70 | 70 | 70 | 70 | 6,000 | 350 |
| 2010-12-01 | 65 | 70 | 65 | 70 | 4,000 | 350 |
| 2010-11-30 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2010-11-25 | 64 | 68 | 64 | 68 | 14,000 | 340 |
| 2010-11-22 | 64 | 64 | 63 | 63 | 12,000 | 315 |
| 2010-11-19 | 67 | 67 | 63 | 63 | 6,000 | 315 |
| 2010-11-18 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2010-11-16 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2010-11-15 | 72 | 72 | 72 | 72 | 25,000 | 360 |
| 2010-11-12 | 72 | 72 | 72 | 72 | 7,000 | 360 |
| 2010-11-11 | 70 | 72 | 69 | 72 | 8,000 | 360 |
| 2010-11-10 | 63 | 63 | 63 | 63 | 8,000 | 315 |
| 2010-11-09 | 63 | 63 | 63 | 63 | 8,000 | 315 |
| 2010-11-08 | 60 | 63 | 59 | 63 | 6,000 | 315 |
| 2010-11-05 | 59 | 59 | 59 | 59 | 3,000 | 295 |
| 2010-11-02 | 56 | 56 | 55 | 55 | 2,000 | 275 |
| 2010-11-01 | 57 | 57 | 57 | 57 | 4,000 | 285 |
| 2010-10-29 | 59 | 59 | 59 | 59 | 5,000 | 295 |
| 2010-10-26 | 59 | 59 | 59 | 59 | 1,000 | 295 |
| 2010-10-25 | 58 | 58 | 57 | 57 | 3,000 | 285 |
| 2010-10-21 | 60 | 60 | 60 | 60 | 3,000 | 300 |
| 2010-10-20 | 61 | 61 | 61 | 61 | 15,000 | 305 |
| 2010-10-18 | 62 | 62 | 62 | 62 | 2,000 | 310 |
| 2010-10-15 | 69 | 69 | 62 | 62 | 35,000 | 310 |
| 2010-10-14 | 64 | 69 | 64 | 69 | 8,000 | 345 |
| 2010-10-13 | 63 | 65 | 63 | 65 | 13,000 | 325 |
| 2010-10-12 | 62 | 62 | 62 | 62 | 5,000 | 310 |
| 2010-10-08 | 63 | 63 | 62 | 62 | 14,000 | 310 |
| 2010-10-05 | 61 | 61 | 61 | 61 | 2,000 | 305 |
| 2010-10-04 | 61 | 61 | 61 | 61 | 2,000 | 305 |
| 2010-10-01 | 63 | 63 | 63 | 63 | 2,000 | 315 |
| 2010-09-30 | 63 | 63 | 63 | 63 | 3,000 | 315 |
| 2010-09-29 | 61 | 63 | 61 | 63 | 12,000 | 315 |
| 2010-09-27 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2010-09-24 | 59 | 59 | 59 | 59 | 2,000 | 295 |
| 2010-09-22 | 59 | 59 | 59 | 59 | 1,000 | 295 |
| 2010-09-21 | 59 | 59 | 59 | 59 | 4,000 | 295 |
| 2010-09-17 | 62 | 62 | 62 | 62 | 3,000 | 310 |
| 2010-09-16 | 64 | 64 | 64 | 64 | 1,000 | 320 |
| 2010-09-15 | 64 | 64 | 64 | 64 | 29,000 | 320 |
| 2010-09-14 | 62 | 65 | 62 | 64 | 22,000 | 320 |
| 2010-09-10 | 60 | 60 | 60 | 60 | 4,000 | 300 |
| 2010-09-09 | 62 | 62 | 60 | 60 | 12,000 | 300 |
| 2010-09-08 | 63 | 63 | 61 | 62 | 21,000 | 310 |
| 2010-09-07 | 63 | 63 | 63 | 63 | 6,000 | 315 |
| 2010-09-06 | 63 | 63 | 63 | 63 | 3,000 | 315 |
| 2010-09-03 | 61 | 61 | 61 | 61 | 4,000 | 305 |
| 2010-09-02 | 61 | 61 | 61 | 61 | 2,000 | 305 |
| 2010-08-27 | 60 | 60 | 60 | 60 | 6,000 | 300 |
| 2010-08-26 | 63 | 63 | 62 | 62 | 14,000 | 310 |
| 2010-08-25 | 63 | 63 | 63 | 63 | 3,000 | 315 |
| 2010-08-24 | 65 | 65 | 65 | 65 | 11,000 | 325 |
| 2010-08-19 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2010-08-18 | 67 | 67 | 67 | 67 | 2,000 | 335 |
| 2010-08-17 | 67 | 67 | 67 | 67 | 26,000 | 335 |
| 2010-08-16 | 63 | 67 | 63 | 67 | 6,000 | 335 |
| 2010-08-11 | 62 | 62 | 62 | 62 | 6,000 | 310 |
| 2010-08-10 | 62 | 62 | 62 | 62 | 2,000 | 310 |
| 2010-08-06 | 62 | 62 | 62 | 62 | 10,000 | 310 |
| 2010-08-05 | 62 | 62 | 62 | 62 | 5,000 | 310 |
| 2010-08-04 | 62 | 62 | 62 | 62 | 2,000 | 310 |
| 2010-07-30 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2010-07-27 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2010-07-22 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2010-07-20 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2010-07-16 | 63 | 63 | 63 | 63 | 4,000 | 315 |
| 2010-07-15 | 68 | 68 | 68 | 68 | 28,000 | 340 |
| 2010-07-13 | 63 | 68 | 63 | 68 | 13,000 | 340 |
| 2010-07-09 | 63 | 63 | 63 | 63 | 2,000 | 315 |
| 2010-07-06 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2010-07-02 | 62 | 62 | 62 | 62 | 4,000 | 310 |
| 2010-07-01 | 64 | 64 | 64 | 64 | 8,000 | 320 |
| 2010-06-29 | 64 | 64 | 64 | 64 | 3,000 | 320 |
| 2010-06-28 | 64 | 64 | 64 | 64 | 1,000 | 320 |
| 2010-06-25 | 64 | 64 | 64 | 64 | 1,000 | 320 |
| 2010-06-23 | 64 | 64 | 64 | 64 | 2,000 | 320 |
| 2010-06-18 | 64 | 64 | 64 | 64 | 1,000 | 320 |
| 2010-06-17 | 63 | 63 | 63 | 63 | 3,000 | 315 |
| 2010-06-15 | 68 | 68 | 68 | 68 | 28,000 | 340 |
| 2010-06-14 | 64 | 68 | 64 | 68 | 8,000 | 340 |
| 2010-06-09 | 64 | 64 | 63 | 63 | 3,000 | 315 |
| 2010-06-07 | 65 | 65 | 65 | 65 | 12,000 | 325 |
| 2010-06-03 | 65 | 65 | 65 | 65 | 5,000 | 325 |
| 2010-06-02 | 65 | 65 | 65 | 65 | 14,000 | 325 |
| 2010-06-01 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2010-05-31 | 58 | 58 | 58 | 58 | 3,000 | 290 |
| 2010-05-24 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2010-05-21 | 61 | 61 | 61 | 61 | 6,000 | 305 |
| 2010-05-20 | 65 | 65 | 65 | 65 | 2,000 | 325 |
| 2010-05-17 | 68 | 68 | 65 | 65 | 32,000 | 325 |
| 2010-05-13 | 64 | 68 | 63 | 68 | 14,000 | 340 |
| 2010-05-10 | 68 | 68 | 61 | 64 | 7,000 | 320 |
| 2010-05-07 | 65 | 65 | 55 | 61 | 23,000 | 305 |
| 2010-05-06 | 65 | 68 | 65 | 65 | 10,000 | 325 |
| 2010-04-30 | 65 | 65 | 65 | 65 | 10,000 | 325 |
| 2010-04-28 | 64 | 64 | 64 | 64 | 10,000 | 320 |
| 2010-04-27 | 64 | 64 | 63 | 63 | 3,000 | 315 |
| 2010-04-26 | 62 | 62 | 62 | 62 | 7,000 | 310 |
| 2010-04-23 | 64 | 64 | 64 | 64 | 2,000 | 320 |
| 2010-04-20 | 66 | 66 | 61 | 61 | 14,000 | 305 |
| 2010-04-19 | 64 | 64 | 64 | 64 | 3,000 | 320 |
| 2010-04-16 | 65 | 65 | 64 | 65 | 38,000 | 325 |
| 2010-04-15 | 64 | 64 | 64 | 64 | 19,000 | 320 |
| 2010-04-14 | 64 | 64 | 64 | 64 | 5,000 | 320 |
| 2010-04-13 | 64 | 65 | 63 | 64 | 26,000 | 320 |
| 2010-04-12 | 65 | 65 | 62 | 62 | 16,000 | 310 |
| 2010-04-09 | 65 | 65 | 65 | 65 | 3,000 | 325 |
| 2010-04-08 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2010-04-05 | 65 | 65 | 65 | 65 | 5,000 | 325 |
| 2010-04-02 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2010-04-01 | 64 | 65 | 64 | 65 | 11,000 | 325 |
| 2010-03-31 | 62 | 62 | 62 | 62 | 15,000 | 310 |
| 2010-03-29 | 65 | 65 | 65 | 65 | 15,000 | 325 |
| 2010-03-26 | 65 | 65 | 63 | 65 | 41,000 | 325 |
| 2010-03-25 | 61 | 66 | 61 | 66 | 30,000 | 330 |
| 2010-03-24 | 65 | 65 | 63 | 65 | 11,000 | 325 |
| 2010-03-23 | 63 | 65 | 63 | 65 | 13,000 | 325 |
| 2010-03-19 | 67 | 67 | 60 | 65 | 55,000 | 325 |
| 2010-03-18 | 67 | 68 | 67 | 68 | 19,000 | 340 |
| 2010-03-17 | 62 | 67 | 62 | 67 | 11,000 | 335 |
| 2010-03-15 | 61 | 61 | 61 | 61 | 36,000 | 305 |
| 2010-03-12 | 59 | 61 | 58 | 61 | 4,000 | 305 |
| 2010-03-11 | 60 | 62 | 60 | 62 | 51,000 | 310 |
| 2010-03-10 | 60 | 60 | 60 | 60 | 5,000 | 300 |
| 2010-03-05 | 58 | 58 | 58 | 58 | 4,000 | 290 |
| 2010-03-04 | 58 | 58 | 58 | 58 | 4,000 | 290 |
| 2010-03-03 | 57 | 59 | 57 | 59 | 2,000 | 295 |
| 2010-03-01 | 63 | 63 | 62 | 62 | 4,000 | 310 |
| 2010-02-23 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2010-02-18 | 56 | 56 | 56 | 56 | 1,000 | 280 |
| 2010-02-15 | 56 | 56 | 56 | 56 | 9,000 | 280 |
| 2010-02-09 | 51 | 56 | 51 | 56 | 4,000 | 280 |
| 2010-02-08 | 49 | 52 | 49 | 51 | 54,000 | 255 |
| 2010-02-05 | 59 | 59 | 59 | 59 | 10,000 | 295 |
| 2010-02-03 | 59 | 59 | 59 | 59 | 3,000 | 295 |
| 2010-02-02 | 59 | 59 | 59 | 59 | 1,000 | 295 |
| 2010-02-01 | 59 | 59 | 58 | 58 | 4,000 | 290 |
| 2010-01-29 | 56 | 58 | 56 | 58 | 3,000 | 290 |
| 2010-01-28 | 57 | 58 | 57 | 58 | 4,000 | 290 |
| 2010-01-27 | 57 | 59 | 57 | 58 | 6,000 | 290 |
| 2010-01-26 | 63 | 63 | 56 | 57 | 9,000 | 285 |
| 2010-01-21 | 60 | 64 | 60 | 64 | 9,000 | 320 |
| 2010-01-20 | 60 | 63 | 60 | 63 | 10,000 | 315 |
| 2010-01-18 | 60 | 60 | 59 | 60 | 3,000 | 300 |
| 2010-01-15 | 58 | 61 | 58 | 59 | 143,000 | 295 |
| 2010-01-14 | 62 | 68 | 62 | 68 | 54,000 | 340 |
| 2010-01-13 | 64 | 72 | 64 | 72 | 8,000 | 360 |
| 2010-01-08 | 60 | 69 | 60 | 69 | 3,000 | 345 |
| 2010-01-07 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2010-01-05 | 70 | 70 | 70 | 70 | 5,000 | 350 |
| 2010-01-04 | 70 | 70 | 70 | 70 | 2,000 | 350 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
