5342 ジャニス工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-25 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2015-12-22 | 161 | 161 | 160 | 160 | 5,000 | 800 |
| 2015-12-21 | 162 | 162 | 161 | 161 | 2,000 | 805 |
| 2015-12-16 | 165 | 165 | 162 | 162 | 6,000 | 810 |
| 2015-12-15 | 169 | 169 | 165 | 165 | 14,000 | 825 |
| 2015-12-14 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2015-12-10 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2015-12-09 | 161 | 165 | 161 | 162 | 16,000 | 810 |
| 2015-12-08 | 164 | 164 | 164 | 164 | 13,000 | 820 |
| 2015-12-03 | 165 | 165 | 164 | 164 | 3,000 | 820 |
| 2015-12-01 | 164 | 164 | 164 | 164 | 4,000 | 820 |
| 2015-11-27 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2015-11-19 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2015-11-18 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2015-11-17 | 162 | 162 | 162 | 162 | 5,000 | 810 |
| 2015-11-16 | 169 | 169 | 169 | 169 | 11,000 | 845 |
| 2015-11-13 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2015-11-12 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2015-11-11 | 163 | 165 | 161 | 165 | 14,000 | 825 |
| 2015-11-10 | 163 | 165 | 163 | 163 | 13,000 | 815 |
| 2015-11-04 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2015-10-30 | 165 | 165 | 163 | 163 | 2,000 | 815 |
| 2015-10-29 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2015-10-28 | 165 | 165 | 163 | 163 | 7,000 | 815 |
| 2015-10-23 | 166 | 166 | 166 | 166 | 5,000 | 830 |
| 2015-10-20 | 170 | 170 | 166 | 166 | 4,000 | 830 |
| 2015-10-19 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2015-10-15 | 170 | 170 | 170 | 170 | 10,000 | 850 |
| 2015-10-13 | 166 | 166 | 166 | 166 | 4,000 | 830 |
| 2015-10-09 | 165 | 165 | 165 | 165 | 10,000 | 825 |
| 2015-10-07 | 170 | 170 | 170 | 170 | 8,000 | 850 |
| 2015-10-06 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2015-10-05 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2015-10-01 | 171 | 171 | 171 | 171 | 5,000 | 855 |
| 2015-09-25 | 171 | 171 | 171 | 171 | 3,000 | 855 |
| 2015-09-24 | 171 | 171 | 171 | 171 | 3,000 | 855 |
| 2015-09-18 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2015-09-17 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2015-09-16 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2015-09-15 | 170 | 170 | 170 | 170 | 11,000 | 850 |
| 2015-09-14 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2015-09-10 | 166 | 166 | 166 | 166 | 8,000 | 830 |
| 2015-09-09 | 166 | 166 | 166 | 166 | 6,000 | 830 |
| 2015-09-08 | 166 | 166 | 166 | 166 | 3,000 | 830 |
| 2015-09-04 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2015-09-02 | 165 | 165 | 165 | 165 | 10,000 | 825 |
| 2015-08-28 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2015-08-26 | 168 | 168 | 168 | 168 | 5,000 | 840 |
| 2015-08-25 | 170 | 170 | 168 | 168 | 5,000 | 840 |
| 2015-08-24 | 169 | 170 | 169 | 170 | 11,000 | 850 |
| 2015-08-21 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2015-08-20 | 170 | 170 | 170 | 170 | 15,000 | 850 |
| 2015-08-19 | 171 | 171 | 170 | 170 | 13,000 | 850 |
| 2015-08-18 | 180 | 180 | 170 | 171 | 25,000 | 855 |
| 2015-08-17 | 180 | 180 | 180 | 180 | 11,000 | 900 |
| 2015-08-14 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2015-08-11 | 170 | 170 | 170 | 170 | 6,000 | 850 |
| 2015-08-03 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 2015-07-31 | 170 | 170 | 168 | 170 | 16,000 | 850 |
| 2015-07-30 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 2015-07-28 | 168 | 170 | 168 | 170 | 3,000 | 850 |
| 2015-07-27 | 170 | 170 | 169 | 169 | 3,000 | 845 |
| 2015-07-24 | 170 | 170 | 170 | 170 | 9,000 | 850 |
| 2015-07-22 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2015-07-21 | 170 | 170 | 170 | 170 | 45,000 | 850 |
| 2015-07-17 | 175 | 175 | 170 | 170 | 2,000 | 850 |
| 2015-07-16 | 175 | 175 | 170 | 170 | 2,000 | 850 |
| 2015-07-15 | 175 | 175 | 170 | 170 | 54,000 | 850 |
| 2015-07-14 | 170 | 173 | 170 | 173 | 3,000 | 865 |
| 2015-07-13 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2015-07-09 | 169 | 169 | 165 | 165 | 4,000 | 825 |
| 2015-07-08 | 165 | 169 | 165 | 169 | 11,000 | 845 |
| 2015-07-06 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2015-07-02 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2015-07-01 | 168 | 168 | 168 | 168 | 13,000 | 840 |
| 2015-06-30 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2015-06-29 | 170 | 170 | 168 | 168 | 20,000 | 840 |
| 2015-06-25 | 172 | 172 | 172 | 172 | 5,000 | 860 |
| 2015-06-24 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2015-06-23 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2015-06-22 | 173 | 173 | 173 | 173 | 14,000 | 865 |
| 2015-06-16 | 175 | 175 | 173 | 173 | 6,000 | 865 |
| 2015-06-15 | 180 | 180 | 175 | 175 | 12,000 | 875 |
| 2015-06-12 | 175 | 175 | 175 | 175 | 15,000 | 875 |
| 2015-06-11 | 167 | 171 | 167 | 171 | 21,000 | 855 |
| 2015-06-08 | 170 | 170 | 167 | 167 | 17,000 | 835 |
| 2015-06-05 | 170 | 170 | 170 | 170 | 12,000 | 850 |
| 2015-06-04 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2015-06-02 | 173 | 173 | 169 | 169 | 16,000 | 845 |
| 2015-06-01 | 172 | 173 | 172 | 173 | 32,000 | 865 |
| 2015-05-29 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2015-05-28 | 170 | 172 | 169 | 172 | 18,000 | 860 |
| 2015-05-26 | 171 | 171 | 168 | 168 | 18,000 | 840 |
| 2015-05-25 | 167 | 171 | 167 | 171 | 11,000 | 855 |
| 2015-05-22 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2015-05-21 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2015-05-20 | 170 | 170 | 168 | 170 | 13,000 | 850 |
| 2015-05-19 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2015-05-18 | 175 | 175 | 170 | 170 | 7,000 | 850 |
| 2015-05-15 | 169 | 170 | 169 | 170 | 11,000 | 850 |
| 2015-05-14 | 164 | 165 | 164 | 165 | 6,000 | 825 |
| 2015-05-13 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2015-05-12 | 165 | 165 | 165 | 165 | 17,000 | 825 |
| 2015-05-11 | 165 | 165 | 165 | 165 | 6,000 | 825 |
| 2015-05-08 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2015-05-01 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2015-04-24 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2015-04-23 | 157 | 160 | 157 | 160 | 2,000 | 800 |
| 2015-04-22 | 157 | 159 | 157 | 159 | 4,000 | 795 |
| 2015-04-21 | 157 | 157 | 157 | 157 | 5,000 | 785 |
| 2015-04-16 | 157 | 157 | 157 | 157 | 4,000 | 785 |
| 2015-04-15 | 159 | 159 | 159 | 159 | 16,000 | 795 |
| 2015-04-14 | 155 | 159 | 155 | 159 | 3,000 | 795 |
| 2015-04-13 | 155 | 155 | 155 | 155 | 19,000 | 775 |
| 2015-04-09 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2015-04-08 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2015-04-07 | 150 | 155 | 150 | 151 | 6,000 | 755 |
| 2015-04-06 | 150 | 150 | 150 | 150 | 23,000 | 750 |
| 2015-04-02 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2015-03-31 | 156 | 156 | 155 | 155 | 7,000 | 775 |
| 2015-03-30 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2015-03-27 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2015-03-26 | 162 | 162 | 162 | 162 | 3,000 | 810 |
| 2015-03-25 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2015-03-24 | 162 | 163 | 162 | 163 | 10,000 | 815 |
| 2015-03-20 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2015-03-16 | 173 | 173 | 173 | 173 | 10,000 | 865 |
| 2015-03-13 | 166 | 170 | 166 | 170 | 3,000 | 850 |
| 2015-03-12 | 165 | 165 | 164 | 164 | 7,000 | 820 |
| 2015-03-10 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2015-03-09 | 166 | 166 | 162 | 165 | 6,000 | 825 |
| 2015-03-06 | 170 | 170 | 167 | 167 | 7,000 | 835 |
| 2015-03-05 | 168 | 168 | 165 | 165 | 14,000 | 825 |
| 2015-03-04 | 166 | 172 | 166 | 169 | 32,000 | 845 |
| 2015-03-02 | 164 | 164 | 161 | 162 | 6,000 | 810 |
| 2015-02-27 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2015-02-25 | 164 | 164 | 160 | 160 | 10,000 | 800 |
| 2015-02-24 | 164 | 164 | 159 | 160 | 22,000 | 800 |
| 2015-02-23 | 160 | 164 | 160 | 164 | 4,000 | 820 |
| 2015-02-20 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2015-02-19 | 164 | 164 | 160 | 160 | 19,000 | 800 |
| 2015-02-17 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2015-02-16 | 166 | 166 | 160 | 160 | 21,000 | 800 |
| 2015-02-13 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2015-02-12 | 161 | 161 | 161 | 161 | 3,000 | 805 |
| 2015-02-09 | 160 | 161 | 160 | 161 | 10,000 | 805 |
| 2015-02-06 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2015-02-05 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2015-02-04 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2015-02-02 | 164 | 164 | 161 | 161 | 4,000 | 805 |
| 2015-01-28 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2015-01-26 | 162 | 162 | 161 | 161 | 13,000 | 805 |
| 2015-01-23 | 162 | 162 | 161 | 161 | 2,000 | 805 |
| 2015-01-22 | 161 | 161 | 161 | 161 | 10,000 | 805 |
| 2015-01-21 | 162 | 163 | 162 | 163 | 3,000 | 815 |
| 2015-01-16 | 161 | 168 | 160 | 168 | 6,000 | 840 |
| 2015-01-15 | 168 | 168 | 164 | 164 | 15,000 | 820 |
| 2015-01-08 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2015-01-06 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2015-01-05 | 165 | 165 | 165 | 165 | 1,000 | 825 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
