5342 ジャニス工業(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2016-12-26 | 159 | 159 | 159 | 159 | 3,000 | 795 |
| 2016-12-22 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2016-12-21 | 159 | 159 | 159 | 159 | 3,000 | 795 |
| 2016-12-19 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2016-12-16 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2016-12-15 | 162 | 162 | 162 | 162 | 13,000 | 810 |
| 2016-12-14 | 160 | 161 | 160 | 161 | 4,000 | 805 |
| 2016-12-12 | 164 | 164 | 159 | 160 | 10,000 | 800 |
| 2016-12-09 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2016-12-08 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2016-12-07 | 163 | 163 | 160 | 160 | 17,000 | 800 |
| 2016-12-06 | 163 | 163 | 160 | 160 | 7,000 | 800 |
| 2016-12-05 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2016-12-02 | 161 | 162 | 160 | 160 | 5,000 | 800 |
| 2016-12-01 | 165 | 165 | 160 | 160 | 57,000 | 800 |
| 2016-11-25 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2016-11-24 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2016-11-21 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2016-11-17 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2016-11-16 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2016-11-15 | 160 | 160 | 160 | 160 | 12,000 | 800 |
| 2016-11-14 | 159 | 161 | 159 | 160 | 9,000 | 800 |
| 2016-11-09 | 158 | 158 | 158 | 158 | 3,000 | 790 |
| 2016-11-08 | 158 | 159 | 158 | 158 | 4,000 | 790 |
| 2016-11-07 | 161 | 161 | 159 | 159 | 3,000 | 795 |
| 2016-11-02 | 159 | 159 | 158 | 158 | 2,000 | 790 |
| 2016-11-01 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2016-10-31 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2016-10-25 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2016-10-21 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2016-10-20 | 160 | 160 | 158 | 158 | 6,000 | 790 |
| 2016-10-19 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2016-10-17 | 161 | 161 | 161 | 161 | 12,000 | 805 |
| 2016-10-12 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2016-10-07 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2016-10-06 | 156 | 158 | 156 | 156 | 10,000 | 780 |
| 2016-10-05 | 156 | 156 | 156 | 156 | 3,000 | 780 |
| 2016-10-04 | 162 | 162 | 157 | 157 | 8,000 | 785 |
| 2016-10-03 | 163 | 164 | 159 | 159 | 5,000 | 795 |
| 2016-09-30 | 161 | 161 | 152 | 159 | 22,000 | 795 |
| 2016-09-29 | 184 | 185 | 160 | 161 | 32,000 | 805 |
| 2016-09-28 | 182 | 190 | 174 | 180 | 83,000 | 900 |
| 2016-09-26 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2016-09-21 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 2016-09-20 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2016-09-16 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2016-09-15 | 157 | 157 | 152 | 152 | 15,000 | 760 |
| 2016-09-14 | 155 | 155 | 153 | 154 | 9,000 | 770 |
| 2016-09-13 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2016-09-06 | 155 | 155 | 152 | 152 | 4,000 | 760 |
| 2016-09-05 | 157 | 157 | 155 | 155 | 4,000 | 775 |
| 2016-09-01 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2016-08-23 | 152 | 152 | 150 | 150 | 8,000 | 750 |
| 2016-08-22 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2016-08-19 | 153 | 153 | 153 | 153 | 3,000 | 765 |
| 2016-08-18 | 153 | 153 | 153 | 153 | 3,000 | 765 |
| 2016-08-17 | 153 | 153 | 153 | 153 | 4,000 | 765 |
| 2016-08-15 | 153 | 153 | 153 | 153 | 12,000 | 765 |
| 2016-08-12 | 146 | 153 | 146 | 153 | 12,000 | 765 |
| 2016-08-09 | 150 | 151 | 150 | 151 | 15,000 | 755 |
| 2016-08-05 | 148 | 148 | 148 | 148 | 3,000 | 740 |
| 2016-08-02 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2016-08-01 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2016-07-25 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2016-07-22 | 147 | 147 | 147 | 147 | 7,000 | 735 |
| 2016-07-19 | 150 | 152 | 147 | 152 | 8,000 | 760 |
| 2016-07-15 | 153 | 153 | 147 | 152 | 55,000 | 760 |
| 2016-07-14 | 150 | 158 | 149 | 158 | 30,000 | 790 |
| 2016-07-13 | 149 | 150 | 149 | 150 | 4,000 | 750 |
| 2016-07-11 | 143 | 148 | 143 | 148 | 5,000 | 740 |
| 2016-07-08 | 150 | 150 | 148 | 148 | 8,000 | 740 |
| 2016-07-06 | 149 | 150 | 149 | 150 | 2,000 | 750 |
| 2016-07-05 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2016-07-01 | 155 | 155 | 155 | 155 | 7,000 | 775 |
| 2016-06-30 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2016-06-27 | 140 | 143 | 140 | 143 | 5,000 | 715 |
| 2016-06-24 | 149 | 149 | 149 | 149 | 3,000 | 745 |
| 2016-06-21 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2016-06-20 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2016-06-15 | 150 | 150 | 150 | 150 | 14,000 | 750 |
| 2016-06-14 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 2016-06-09 | 146 | 146 | 146 | 146 | 5,000 | 730 |
| 2016-06-07 | 150 | 150 | 149 | 149 | 2,000 | 745 |
| 2016-06-06 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2016-06-03 | 150 | 150 | 150 | 150 | 11,000 | 750 |
| 2016-06-02 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2016-06-01 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2016-05-25 | 152 | 152 | 152 | 152 | 3,000 | 760 |
| 2016-05-24 | 152 | 152 | 152 | 152 | 7,000 | 760 |
| 2016-05-23 | 151 | 152 | 151 | 152 | 9,000 | 760 |
| 2016-05-20 | 151 | 151 | 151 | 151 | 3,000 | 755 |
| 2016-05-18 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2016-05-17 | 156 | 156 | 143 | 145 | 27,000 | 725 |
| 2016-05-16 | 157 | 158 | 156 | 156 | 27,000 | 780 |
| 2016-05-12 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2016-05-09 | 151 | 152 | 151 | 152 | 5,000 | 760 |
| 2016-05-06 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2016-05-02 | 158 | 158 | 157 | 157 | 3,000 | 785 |
| 2016-04-28 | 160 | 160 | 158 | 158 | 2,000 | 790 |
| 2016-04-26 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2016-04-22 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2016-04-21 | 164 | 164 | 160 | 160 | 15,000 | 800 |
| 2016-04-20 | 169 | 169 | 166 | 166 | 6,000 | 830 |
| 2016-04-19 | 180 | 180 | 170 | 174 | 11,000 | 870 |
| 2016-04-18 | 180 | 212 | 180 | 185 | 34,000 | 925 |
| 2016-04-15 | 163 | 163 | 162 | 162 | 21,000 | 810 |
| 2016-04-14 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2016-04-13 | 162 | 162 | 162 | 162 | 7,000 | 810 |
| 2016-04-11 | 162 | 162 | 162 | 162 | 4,000 | 810 |
| 2016-04-08 | 164 | 165 | 164 | 165 | 7,000 | 825 |
| 2016-04-07 | 162 | 162 | 162 | 162 | 4,000 | 810 |
| 2016-04-06 | 162 | 162 | 162 | 162 | 3,000 | 810 |
| 2016-04-01 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2016-03-17 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2016-03-15 | 170 | 170 | 161 | 161 | 19,000 | 805 |
| 2016-03-14 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2016-03-07 | 163 | 163 | 163 | 163 | 8,000 | 815 |
| 2016-03-03 | 163 | 163 | 163 | 163 | 5,000 | 815 |
| 2016-02-24 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2016-02-23 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2016-02-19 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2016-02-18 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2016-02-16 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2016-02-15 | 169 | 169 | 169 | 169 | 8,000 | 845 |
| 2016-02-12 | 160 | 165 | 160 | 165 | 2,000 | 825 |
| 2016-02-05 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2016-02-04 | 165 | 165 | 164 | 164 | 2,000 | 820 |
| 2016-02-01 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2016-01-26 | 170 | 170 | 163 | 163 | 5,000 | 815 |
| 2016-01-25 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2016-01-22 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2016-01-21 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2016-01-19 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2016-01-15 | 173 | 173 | 173 | 173 | 10,000 | 865 |
| 2016-01-14 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2016-01-13 | 170 | 170 | 165 | 170 | 6,000 | 850 |
| 2016-01-06 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2016-01-05 | 173 | 173 | 173 | 173 | 1,000 | 865 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
