5342 ジャニス工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-25 | 157 | 157 | 154 | 154 | 12,000 | 770 |
| 2014-12-22 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2014-12-19 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2014-12-16 | 165 | 165 | 158 | 158 | 5,000 | 790 |
| 2014-12-15 | 164 | 165 | 164 | 165 | 15,000 | 825 |
| 2014-12-12 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2014-12-10 | 158 | 158 | 158 | 158 | 6,000 | 790 |
| 2014-12-09 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2014-12-08 | 158 | 158 | 158 | 158 | 3,000 | 790 |
| 2014-12-04 | 158 | 158 | 158 | 158 | 3,000 | 790 |
| 2014-12-03 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2014-12-02 | 158 | 158 | 158 | 158 | 7,000 | 790 |
| 2014-12-01 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2014-11-28 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2014-11-25 | 158 | 158 | 158 | 158 | 3,000 | 790 |
| 2014-11-21 | 157 | 157 | 153 | 153 | 3,000 | 765 |
| 2014-11-19 | 155 | 155 | 152 | 152 | 7,000 | 760 |
| 2014-11-18 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2014-11-17 | 159 | 159 | 159 | 159 | 13,000 | 795 |
| 2014-11-14 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2014-11-13 | 155 | 156 | 155 | 156 | 8,000 | 780 |
| 2014-11-12 | 155 | 155 | 155 | 155 | 10,000 | 775 |
| 2014-11-11 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2014-11-07 | 155 | 155 | 152 | 153 | 15,000 | 765 |
| 2014-11-04 | 155 | 155 | 152 | 152 | 15,000 | 760 |
| 2014-10-31 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2014-10-29 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2014-10-24 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2014-10-23 | 157 | 157 | 155 | 155 | 6,000 | 775 |
| 2014-10-20 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2014-10-17 | 155 | 155 | 154 | 154 | 2,000 | 770 |
| 2014-10-16 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2014-10-15 | 159 | 159 | 159 | 159 | 9,000 | 795 |
| 2014-10-14 | 155 | 155 | 155 | 155 | 5,000 | 775 |
| 2014-10-10 | 158 | 158 | 156 | 157 | 9,000 | 785 |
| 2014-10-07 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2014-10-06 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2014-10-02 | 158 | 158 | 158 | 158 | 6,000 | 790 |
| 2014-09-26 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2014-09-25 | 159 | 159 | 158 | 158 | 3,000 | 790 |
| 2014-09-24 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2014-09-22 | 158 | 158 | 156 | 156 | 7,000 | 780 |
| 2014-09-19 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2014-09-16 | 159 | 159 | 159 | 159 | 13,000 | 795 |
| 2014-09-12 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2014-09-11 | 154 | 154 | 152 | 152 | 11,000 | 760 |
| 2014-09-10 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2014-09-09 | 151 | 153 | 151 | 153 | 5,000 | 765 |
| 2014-09-08 | 151 | 151 | 151 | 151 | 10,000 | 755 |
| 2014-09-04 | 150 | 150 | 150 | 150 | 6,000 | 750 |
| 2014-09-02 | 151 | 151 | 150 | 150 | 4,000 | 750 |
| 2014-08-26 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2014-08-25 | 155 | 155 | 150 | 150 | 16,000 | 750 |
| 2014-08-22 | 152 | 152 | 152 | 152 | 6,000 | 760 |
| 2014-08-21 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2014-08-20 | 151 | 151 | 151 | 151 | 7,000 | 755 |
| 2014-08-18 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2014-08-15 | 157 | 157 | 150 | 150 | 21,000 | 750 |
| 2014-08-14 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2014-08-13 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2014-08-12 | 150 | 152 | 150 | 152 | 4,000 | 760 |
| 2014-08-08 | 154 | 154 | 153 | 153 | 3,000 | 765 |
| 2014-08-07 | 154 | 154 | 154 | 154 | 10,000 | 770 |
| 2014-08-06 | 151 | 151 | 151 | 151 | 6,000 | 755 |
| 2014-08-05 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2014-08-04 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 2014-07-30 | 151 | 151 | 150 | 150 | 3,000 | 750 |
| 2014-07-28 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2014-07-23 | 154 | 154 | 154 | 154 | 5,000 | 770 |
| 2014-07-18 | 152 | 152 | 152 | 152 | 3,000 | 760 |
| 2014-07-17 | 157 | 157 | 157 | 157 | 5,000 | 785 |
| 2014-07-15 | 157 | 157 | 157 | 157 | 40,000 | 785 |
| 2014-07-14 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2014-07-10 | 150 | 151 | 150 | 151 | 23,000 | 755 |
| 2014-07-08 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2014-07-07 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2014-07-04 | 148 | 148 | 148 | 148 | 5,000 | 740 |
| 2014-07-03 | 147 | 148 | 147 | 148 | 5,000 | 740 |
| 2014-07-02 | 147 | 147 | 147 | 147 | 3,000 | 735 |
| 2014-07-01 | 146 | 146 | 146 | 146 | 4,000 | 730 |
| 2014-06-30 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 2014-06-23 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2014-06-20 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2014-06-19 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2014-06-16 | 151 | 151 | 147 | 147 | 15,000 | 735 |
| 2014-06-13 | 146 | 147 | 143 | 147 | 12,000 | 735 |
| 2014-06-11 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2014-06-10 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 2014-06-06 | 147 | 147 | 147 | 147 | 3,000 | 735 |
| 2014-06-04 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2014-06-02 | 147 | 147 | 147 | 147 | 18,000 | 735 |
| 2014-05-29 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2014-05-28 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2014-05-23 | 147 | 147 | 147 | 147 | 4,000 | 735 |
| 2014-05-19 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 2014-05-16 | 151 | 151 | 150 | 150 | 11,000 | 750 |
| 2014-05-15 | 150 | 150 | 150 | 150 | 7,000 | 750 |
| 2014-05-09 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2014-04-30 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2014-04-25 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 2014-04-18 | 148 | 148 | 148 | 148 | 4,000 | 740 |
| 2014-04-17 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2014-04-15 | 150 | 150 | 150 | 150 | 16,000 | 750 |
| 2014-04-11 | 149 | 149 | 149 | 149 | 7,000 | 745 |
| 2014-04-10 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2014-04-04 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2014-04-03 | 148 | 149 | 148 | 149 | 3,000 | 745 |
| 2014-03-27 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2014-03-19 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2014-03-18 | 147 | 147 | 145 | 145 | 4,000 | 725 |
| 2014-03-17 | 155 | 155 | 149 | 149 | 13,000 | 745 |
| 2014-03-14 | 152 | 152 | 152 | 152 | 3,000 | 760 |
| 2014-03-12 | 150 | 150 | 149 | 149 | 7,000 | 745 |
| 2014-03-11 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 2014-03-10 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2014-03-07 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2014-03-03 | 150 | 150 | 146 | 146 | 8,000 | 730 |
| 2014-02-21 | 155 | 155 | 150 | 150 | 7,000 | 750 |
| 2014-02-20 | 155 | 155 | 155 | 155 | 4,000 | 775 |
| 2014-02-19 | 155 | 155 | 155 | 155 | 7,000 | 775 |
| 2014-02-18 | 154 | 154 | 154 | 154 | 6,000 | 770 |
| 2014-02-17 | 151 | 154 | 151 | 154 | 20,000 | 770 |
| 2014-02-14 | 151 | 151 | 149 | 150 | 6,000 | 750 |
| 2014-02-13 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2014-02-12 | 146 | 149 | 146 | 149 | 6,000 | 745 |
| 2014-02-07 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2014-02-05 | 144 | 144 | 144 | 144 | 5,000 | 720 |
| 2014-02-04 | 143 | 144 | 143 | 144 | 3,000 | 720 |
| 2014-02-03 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2014-01-31 | 147 | 147 | 143 | 143 | 14,000 | 715 |
| 2014-01-30 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2014-01-29 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2014-01-28 | 147 | 148 | 147 | 148 | 2,000 | 740 |
| 2014-01-27 | 147 | 147 | 147 | 147 | 4,000 | 735 |
| 2014-01-24 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2014-01-23 | 153 | 154 | 153 | 154 | 4,000 | 770 |
| 2014-01-22 | 149 | 154 | 149 | 154 | 5,000 | 770 |
| 2014-01-21 | 149 | 149 | 148 | 149 | 8,000 | 745 |
| 2014-01-20 | 156 | 156 | 147 | 149 | 24,000 | 745 |
| 2014-01-17 | 153 | 153 | 148 | 148 | 16,000 | 740 |
| 2014-01-15 | 156 | 156 | 156 | 156 | 12,000 | 780 |
| 2014-01-14 | 152 | 154 | 150 | 152 | 15,000 | 760 |
| 2014-01-09 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 2014-01-08 | 149 | 150 | 149 | 150 | 9,000 | 750 |
| 2014-01-07 | 149 | 149 | 149 | 149 | 9,000 | 745 |
| 2014-01-06 | 145 | 149 | 145 | 149 | 3,000 | 745 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
