5342 ジャニス工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 185 | 185 | 181 | 181 | 41,000 | 905 |
| 2017-12-28 | 176 | 182 | 173 | 181 | 83,000 | 905 |
| 2017-12-27 | 174 | 176 | 173 | 176 | 7,000 | 880 |
| 2017-12-26 | 180 | 180 | 173 | 176 | 43,000 | 880 |
| 2017-12-25 | 172 | 184 | 172 | 178 | 109,000 | 890 |
| 2017-12-22 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 2017-12-21 | 174 | 174 | 171 | 171 | 11,000 | 855 |
| 2017-12-20 | 173 | 173 | 171 | 171 | 7,000 | 855 |
| 2017-12-19 | 174 | 174 | 173 | 173 | 14,000 | 865 |
| 2017-12-18 | 179 | 179 | 174 | 174 | 8,000 | 870 |
| 2017-12-15 | 179 | 180 | 179 | 180 | 11,000 | 900 |
| 2017-12-14 | 176 | 176 | 174 | 175 | 10,000 | 875 |
| 2017-12-13 | 175 | 178 | 175 | 178 | 16,000 | 890 |
| 2017-12-12 | 175 | 175 | 172 | 175 | 7,000 | 875 |
| 2017-12-11 | 172 | 176 | 172 | 176 | 20,000 | 880 |
| 2017-12-08 | 175 | 175 | 174 | 174 | 6,000 | 870 |
| 2017-12-07 | 172 | 173 | 172 | 173 | 3,000 | 865 |
| 2017-12-06 | 172 | 172 | 171 | 171 | 19,000 | 855 |
| 2017-12-05 | 177 | 178 | 171 | 173 | 28,000 | 865 |
| 2017-12-04 | 185 | 185 | 176 | 176 | 18,000 | 880 |
| 2017-12-01 | 182 | 191 | 177 | 185 | 66,000 | 925 |
| 2017-11-30 | 198 | 198 | 176 | 180 | 96,000 | 900 |
| 2017-11-29 | 188 | 215 | 188 | 201 | 314,000 | 1,005 |
| 2017-11-28 | 171 | 200 | 170 | 192 | 408,000 | 960 |
| 2017-11-27 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2017-11-24 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2017-11-20 | 163 | 165 | 163 | 165 | 2,000 | 825 |
| 2017-11-16 | 166 | 166 | 160 | 161 | 9,000 | 805 |
| 2017-11-15 | 170 | 170 | 166 | 166 | 13,000 | 830 |
| 2017-11-13 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2017-11-09 | 170 | 170 | 170 | 170 | 8,000 | 850 |
| 2017-11-08 | 166 | 170 | 166 | 170 | 31,000 | 850 |
| 2017-11-07 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2017-11-01 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2017-10-30 | 167 | 167 | 167 | 167 | 3,000 | 835 |
| 2017-10-26 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2017-10-24 | 167 | 167 | 165 | 166 | 12,000 | 830 |
| 2017-10-23 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2017-10-19 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2017-10-18 | 167 | 167 | 167 | 167 | 3,000 | 835 |
| 2017-10-17 | 169 | 169 | 168 | 168 | 5,000 | 840 |
| 2017-10-16 | 175 | 175 | 166 | 168 | 23,000 | 840 |
| 2017-10-13 | 166 | 170 | 166 | 170 | 7,000 | 850 |
| 2017-10-12 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2017-10-11 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2017-10-05 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2017-10-02 | 169 | 169 | 165 | 165 | 23,000 | 825 |
| 2017-09-28 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2017-09-26 | 164 | 165 | 164 | 165 | 8,000 | 825 |
| 2017-09-25 | 165 | 166 | 165 | 166 | 6,000 | 830 |
| 2017-09-22 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2017-09-21 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2017-09-20 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2017-09-19 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2017-09-15 | 170 | 170 | 165 | 167 | 38,000 | 835 |
| 2017-09-14 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2017-09-13 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2017-09-12 | 173 | 174 | 170 | 170 | 3,000 | 850 |
| 2017-09-11 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2017-09-07 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2017-09-06 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2017-09-01 | 174 | 174 | 170 | 170 | 4,000 | 850 |
| 2017-08-30 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2017-08-21 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2017-08-18 | 170 | 170 | 170 | 170 | 7,000 | 850 |
| 2017-08-16 | 174 | 174 | 170 | 170 | 2,000 | 850 |
| 2017-08-15 | 175 | 175 | 170 | 170 | 22,000 | 850 |
| 2017-08-10 | 173 | 173 | 172 | 173 | 4,000 | 865 |
| 2017-08-09 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2017-08-07 | 177 | 177 | 173 | 173 | 3,000 | 865 |
| 2017-08-04 | 169 | 170 | 168 | 168 | 6,000 | 840 |
| 2017-08-03 | 172 | 172 | 172 | 172 | 4,000 | 860 |
| 2017-08-01 | 173 | 173 | 173 | 173 | 4,000 | 865 |
| 2017-07-26 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2017-07-24 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2017-07-21 | 172 | 172 | 170 | 170 | 6,000 | 850 |
| 2017-07-18 | 174 | 174 | 174 | 174 | 40,000 | 870 |
| 2017-07-14 | 171 | 171 | 169 | 169 | 6,000 | 845 |
| 2017-07-13 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2017-07-12 | 171 | 175 | 168 | 168 | 11,000 | 840 |
| 2017-07-10 | 167 | 167 | 166 | 166 | 2,000 | 830 |
| 2017-07-07 | 167 | 168 | 167 | 168 | 9,000 | 840 |
| 2017-07-05 | 167 | 167 | 167 | 167 | 3,000 | 835 |
| 2017-07-04 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2017-07-03 | 170 | 170 | 170 | 170 | 7,000 | 850 |
| 2017-06-30 | 167 | 167 | 166 | 166 | 5,000 | 830 |
| 2017-06-27 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2017-06-21 | 169 | 169 | 167 | 167 | 5,000 | 835 |
| 2017-06-20 | 169 | 169 | 169 | 169 | 5,000 | 845 |
| 2017-06-19 | 169 | 169 | 169 | 169 | 4,000 | 845 |
| 2017-06-16 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2017-06-15 | 167 | 167 | 167 | 167 | 15,000 | 835 |
| 2017-06-13 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2017-06-09 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2017-06-08 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2017-06-07 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 2017-06-05 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2017-06-01 | 169 | 169 | 164 | 164 | 6,000 | 820 |
| 2017-05-22 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2017-05-18 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2017-05-16 | 169 | 169 | 165 | 165 | 4,000 | 825 |
| 2017-05-15 | 169 | 169 | 169 | 169 | 11,000 | 845 |
| 2017-05-12 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2017-05-11 | 164 | 165 | 164 | 165 | 4,000 | 825 |
| 2017-05-09 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2017-05-08 | 162 | 165 | 162 | 164 | 13,000 | 820 |
| 2017-05-01 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2017-04-28 | 166 | 166 | 165 | 165 | 4,000 | 825 |
| 2017-04-26 | 166 | 167 | 166 | 167 | 4,000 | 835 |
| 2017-04-25 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2017-04-18 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2017-04-17 | 172 | 172 | 171 | 171 | 12,000 | 855 |
| 2017-04-14 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2017-04-13 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2017-04-12 | 165 | 167 | 165 | 167 | 5,000 | 835 |
| 2017-04-06 | 165 | 165 | 164 | 164 | 6,000 | 820 |
| 2017-04-05 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2017-04-04 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2017-04-03 | 167 | 167 | 167 | 167 | 3,000 | 835 |
| 2017-03-31 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2017-03-28 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2017-03-23 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2017-03-21 | 170 | 170 | 164 | 164 | 10,000 | 820 |
| 2017-03-17 | 167 | 170 | 166 | 170 | 26,000 | 850 |
| 2017-03-16 | 164 | 164 | 164 | 164 | 3,000 | 820 |
| 2017-03-15 | 166 | 166 | 166 | 166 | 11,000 | 830 |
| 2017-03-14 | 163 | 163 | 163 | 163 | 12,000 | 815 |
| 2017-03-10 | 163 | 163 | 163 | 163 | 4,000 | 815 |
| 2017-03-01 | 165 | 166 | 165 | 166 | 4,000 | 830 |
| 2017-02-27 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2017-02-24 | 163 | 164 | 163 | 164 | 4,000 | 820 |
| 2017-02-23 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2017-02-21 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 2017-02-20 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2017-02-16 | 167 | 167 | 160 | 160 | 15,000 | 800 |
| 2017-02-15 | 165 | 165 | 164 | 164 | 13,000 | 820 |
| 2017-02-14 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2017-02-13 | 169 | 169 | 166 | 166 | 4,000 | 830 |
| 2017-02-08 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2017-02-07 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2017-02-06 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2017-02-03 | 162 | 162 | 162 | 162 | 4,000 | 810 |
| 2017-02-01 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2017-01-31 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2017-01-27 | 163 | 163 | 163 | 163 | 5,000 | 815 |
| 2017-01-26 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2017-01-24 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2017-01-23 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2017-01-19 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2017-01-18 | 165 | 165 | 158 | 161 | 14,000 | 805 |
| 2017-01-17 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2017-01-16 | 168 | 168 | 168 | 168 | 11,000 | 840 |
| 2017-01-12 | 161 | 165 | 161 | 165 | 9,000 | 825 |
| 2017-01-06 | 162 | 162 | 160 | 160 | 3,000 | 800 |
| 2017-01-04 | 162 | 162 | 160 | 160 | 3,000 | 800 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
