5342 ジャニス工業(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 745 | 745 | 745 | 745 | 2,600 | 745 |
| 2018-12-27 | - | - | - | 745 | - | 745 |
| 2018-12-26 | 760 | 760 | 745 | 745 | 400 | 745 |
| 2018-12-25 | - | - | - | 775 | - | 775 |
| 2018-12-21 | - | - | - | 775 | - | 775 |
| 2018-12-20 | 775 | 775 | 775 | 775 | 100 | 775 |
| 2018-12-19 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2018-12-18 | 756 | 756 | 745 | 745 | 200 | 745 |
| 2018-12-17 | 781 | 781 | 751 | 756 | 3,000 | 756 |
| 2018-12-14 | - | - | - | 795 | - | 795 |
| 2018-12-13 | 776 | 795 | 776 | 795 | 900 | 795 |
| 2018-12-12 | 788 | 788 | 788 | 788 | 100 | 788 |
| 2018-12-11 | 790 | 790 | 790 | 790 | 500 | 790 |
| 2018-12-10 | 785 | 800 | 785 | 800 | 1,200 | 800 |
| 2018-12-07 | - | - | - | 777 | - | 777 |
| 2018-12-06 | - | - | - | 777 | - | 777 |
| 2018-12-05 | 777 | 777 | 777 | 777 | 100 | 777 |
| 2018-12-04 | - | - | - | 770 | - | 770 |
| 2018-12-03 | - | - | - | 770 | - | 770 |
| 2018-11-30 | - | - | - | 770 | - | 770 |
| 2018-11-29 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2018-11-28 | - | - | - | 770 | - | 770 |
| 2018-11-27 | 770 | 770 | 770 | 770 | 800 | 770 |
| 2018-11-26 | - | - | - | 755 | - | 755 |
| 2018-11-22 | 755 | 755 | 755 | 755 | 200 | 755 |
| 2018-11-21 | - | - | - | 780 | - | 780 |
| 2018-11-20 | - | - | - | 780 | - | 780 |
| 2018-11-19 | - | - | - | 780 | - | 780 |
| 2018-11-16 | - | - | - | 780 | - | 780 |
| 2018-11-15 | - | - | - | 780 | - | 780 |
| 2018-11-14 | - | - | - | 780 | - | 780 |
| 2018-11-13 | 780 | 780 | 780 | 780 | 400 | 780 |
| 2018-11-12 | 815 | 818 | 810 | 810 | 700 | 810 |
| 2018-11-09 | 812 | 812 | 810 | 810 | 200 | 810 |
| 2018-11-08 | 820 | 820 | 806 | 817 | 600 | 817 |
| 2018-11-07 | - | - | - | 839 | - | 839 |
| 2018-11-06 | - | - | - | 839 | - | 839 |
| 2018-11-05 | 839 | 839 | 839 | 839 | 100 | 839 |
| 2018-11-02 | - | - | - | 824 | - | 824 |
| 2018-11-01 | 824 | 824 | 824 | 824 | 400 | 824 |
| 2018-10-31 | 788 | 800 | 788 | 800 | 400 | 800 |
| 2018-10-30 | 848 | 848 | 848 | 848 | 200 | 848 |
| 2018-10-29 | - | - | - | 787 | - | 787 |
| 2018-10-26 | 819 | 819 | 787 | 787 | 200 | 787 |
| 2018-10-25 | - | - | - | 790 | - | 790 |
| 2018-10-24 | 799 | 799 | 790 | 790 | 300 | 790 |
| 2018-10-23 | - | - | - | 801 | - | 801 |
| 2018-10-22 | - | - | - | 801 | - | 801 |
| 2018-10-19 | 799 | 802 | 799 | 801 | 600 | 801 |
| 2018-10-18 | 829 | 829 | 829 | 829 | 100 | 829 |
| 2018-10-17 | - | - | - | 832 | - | 832 |
| 2018-10-16 | - | - | - | 832 | - | 832 |
| 2018-10-15 | 847 | 847 | 832 | 832 | 2,200 | 832 |
| 2018-10-12 | 820 | 832 | 820 | 832 | 300 | 832 |
| 2018-10-11 | 821 | 821 | 821 | 821 | 200 | 821 |
| 2018-10-10 | - | - | - | 824 | - | 824 |
| 2018-10-09 | - | - | - | 824 | - | 824 |
| 2018-10-05 | 824 | 824 | 824 | 824 | 200 | 824 |
| 2018-10-04 | 800 | 800 | 799 | 800 | 800 | 800 |
| 2018-10-03 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2018-10-02 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2018-10-01 | 825 | 825 | 782 | 782 | 1,700 | 782 |
| 2018-09-28 | - | - | - | 800 | - | 800 |
| 2018-09-27 | - | - | - | 800 | - | 800 |
| 2018-09-26 | 815 | 815 | 800 | 800 | 800 | 800 |
| 2018-09-25 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2018-09-21 | - | - | - | 165 | - | 825 |
| 2018-09-20 | - | - | - | 165 | - | 825 |
| 2018-09-19 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2018-09-18 | 169 | 169 | 169 | 169 | 11,000 | 845 |
| 2018-09-14 | - | - | - | 166 | - | 830 |
| 2018-09-13 | - | - | - | 166 | - | 830 |
| 2018-09-12 | 168 | 168 | 166 | 166 | 4,000 | 830 |
| 2018-09-11 | - | - | - | 170 | - | 850 |
| 2018-09-10 | - | - | - | 170 | - | 850 |
| 2018-09-07 | - | - | - | 170 | - | 850 |
| 2018-09-06 | - | - | - | 170 | - | 850 |
| 2018-09-05 | - | - | - | 170 | - | 850 |
| 2018-09-04 | - | - | - | 170 | - | 850 |
| 2018-09-03 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2018-08-31 | - | - | - | 167 | - | 835 |
| 2018-08-30 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2018-08-29 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2018-08-28 | - | - | - | 166 | - | 830 |
| 2018-08-27 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2018-08-24 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2018-08-23 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 2018-08-22 | - | - | - | 173 | - | 865 |
| 2018-08-21 | - | - | - | 173 | - | 865 |
| 2018-08-20 | - | - | - | 173 | - | 865 |
| 2018-08-17 | - | - | - | 173 | - | 865 |
| 2018-08-16 | - | - | - | 173 | - | 865 |
| 2018-08-15 | 173 | 173 | 173 | 173 | 11,000 | 865 |
| 2018-08-14 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2018-08-13 | 164 | 164 | 164 | 164 | 3,000 | 820 |
| 2018-08-10 | - | - | - | 166 | - | 830 |
| 2018-08-09 | - | - | - | 166 | - | 830 |
| 2018-08-08 | 166 | 166 | 166 | 166 | 4,000 | 830 |
| 2018-08-07 | - | - | - | 163 | - | 815 |
| 2018-08-06 | 170 | 170 | 163 | 163 | 5,000 | 815 |
| 2018-08-03 | 166 | 166 | 166 | 166 | 5,000 | 830 |
| 2018-08-02 | - | - | - | 173 | - | 865 |
| 2018-08-01 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2018-07-31 | - | - | - | 171 | - | 855 |
| 2018-07-30 | - | - | - | 171 | - | 855 |
| 2018-07-27 | - | - | - | 171 | - | 855 |
| 2018-07-26 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2018-07-25 | - | - | - | 170 | - | 850 |
| 2018-07-24 | - | - | - | 170 | - | 850 |
| 2018-07-23 | - | - | - | 170 | - | 850 |
| 2018-07-20 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2018-07-19 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2018-07-18 | 172 | 172 | 168 | 170 | 7,000 | 850 |
| 2018-07-17 | 179 | 179 | 177 | 177 | 42,000 | 885 |
| 2018-07-13 | 177 | 178 | 175 | 175 | 6,000 | 875 |
| 2018-07-12 | 171 | 175 | 171 | 175 | 3,000 | 875 |
| 2018-07-11 | 169 | 170 | 167 | 170 | 12,000 | 850 |
| 2018-07-10 | - | - | - | 165 | - | 825 |
| 2018-07-09 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2018-07-06 | 161 | 162 | 161 | 162 | 5,000 | 810 |
| 2018-07-05 | - | - | - | 166 | - | 830 |
| 2018-07-04 | - | - | - | 166 | - | 830 |
| 2018-07-03 | - | - | - | 166 | - | 830 |
| 2018-07-02 | 166 | 166 | 166 | 166 | 8,000 | 830 |
| 2018-06-29 | - | - | - | 165 | - | 825 |
| 2018-06-28 | 165 | 165 | 165 | 165 | 6,000 | 825 |
| 2018-06-27 | - | - | - | 165 | - | 825 |
| 2018-06-26 | 166 | 166 | 165 | 165 | 3,000 | 825 |
| 2018-06-25 | 168 | 168 | 167 | 167 | 5,000 | 835 |
| 2018-06-22 | - | - | - | 168 | - | 840 |
| 2018-06-21 | 168 | 168 | 168 | 168 | 3,000 | 840 |
| 2018-06-20 | - | - | - | 175 | - | 875 |
| 2018-06-19 | - | - | - | 175 | - | 875 |
| 2018-06-18 | - | - | - | 175 | - | 875 |
| 2018-06-15 | - | - | - | 175 | - | 875 |
| 2018-06-14 | 173 | 175 | 170 | 175 | 6,000 | 875 |
| 2018-06-13 | - | - | - | 170 | - | 850 |
| 2018-06-12 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2018-06-11 | - | - | - | 170 | - | 850 |
| 2018-06-08 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2018-06-07 | - | - | - | 173 | - | 865 |
| 2018-06-06 | - | - | - | 173 | - | 865 |
| 2018-06-05 | - | - | - | 168 | - | 840 |
| 2018-06-04 | 169 | 169 | 168 | 168 | 4,000 | 840 |
| 2018-06-01 | 173 | 176 | 171 | 171 | 11,000 | 855 |
| 2018-05-31 | 167 | 168 | 167 | 168 | 8,000 | 840 |
| 2018-05-30 | 173 | 173 | 172 | 172 | 4,000 | 860 |
| 2018-05-29 | 173 | 173 | 173 | 173 | 8,000 | 865 |
| 2018-05-28 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2018-05-25 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2018-05-24 | - | - | - | 172 | - | 860 |
| 2018-05-23 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2018-05-22 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2018-05-21 | - | - | - | 171 | - | 855 |
| 2018-05-18 | - | - | - | 171 | - | 855 |
| 2018-05-17 | - | - | - | 171 | - | 855 |
| 2018-05-16 | 175 | 175 | 171 | 171 | 2,000 | 855 |
| 2018-05-15 | 175 | 175 | 175 | 175 | 11,000 | 875 |
| 2018-05-14 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2018-05-11 | 173 | 176 | 173 | 174 | 11,000 | 870 |
| 2018-05-10 | - | - | - | 170 | - | 850 |
| 2018-05-09 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2018-05-08 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2018-05-07 | - | - | - | 174 | - | 870 |
| 2018-05-02 | - | - | - | 174 | - | 870 |
| 2018-05-01 | 172 | 174 | 172 | 174 | 6,000 | 870 |
| 2018-04-27 | 174 | 174 | 172 | 172 | 51,000 | 860 |
| 2018-04-26 | 175 | 175 | 174 | 174 | 52,000 | 870 |
| 2018-04-25 | 175 | 175 | 175 | 175 | 50,000 | 875 |
| 2018-04-24 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2018-04-23 | 172 | 173 | 172 | 172 | 5,000 | 860 |
| 2018-04-20 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2018-04-19 | 173 | 173 | 172 | 172 | 8,000 | 860 |
| 2018-04-18 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2018-04-17 | 177 | 177 | 172 | 175 | 73,000 | 875 |
| 2018-04-16 | 185 | 191 | 176 | 177 | 128,000 | 885 |
| 2018-04-13 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2018-04-12 | 175 | 176 | 174 | 176 | 6,000 | 880 |
| 2018-04-11 | 176 | 176 | 175 | 175 | 13,000 | 875 |
| 2018-04-10 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2018-04-06 | 179 | 179 | 174 | 174 | 3,000 | 870 |
| 2018-04-05 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2018-03-30 | 176 | 176 | 175 | 175 | 6,000 | 875 |
| 2018-03-29 | 172 | 179 | 172 | 179 | 3,000 | 895 |
| 2018-03-28 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 2018-03-27 | 184 | 184 | 183 | 183 | 10,000 | 915 |
| 2018-03-26 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2018-03-23 | 169 | 169 | 169 | 169 | 6,000 | 845 |
| 2018-03-22 | 174 | 174 | 174 | 174 | 5,000 | 870 |
| 2018-03-16 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2018-03-15 | 178 | 179 | 178 | 179 | 12,000 | 895 |
| 2018-03-13 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2018-03-12 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2018-03-09 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2018-03-06 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2018-03-02 | 174 | 174 | 172 | 172 | 2,000 | 860 |
| 2018-03-01 | 174 | 175 | 174 | 175 | 3,000 | 875 |
| 2018-02-28 | 174 | 174 | 172 | 172 | 2,000 | 860 |
| 2018-02-27 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2018-02-23 | 171 | 173 | 171 | 173 | 2,000 | 865 |
| 2018-02-22 | 173 | 173 | 170 | 171 | 8,000 | 855 |
| 2018-02-19 | 174 | 174 | 174 | 174 | 4,000 | 870 |
| 2018-02-16 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2018-02-15 | 177 | 177 | 177 | 177 | 10,000 | 885 |
| 2018-02-14 | 173 | 175 | 171 | 174 | 5,000 | 870 |
| 2018-02-13 | 174 | 175 | 173 | 173 | 4,000 | 865 |
| 2018-02-09 | 172 | 173 | 172 | 173 | 4,000 | 865 |
| 2018-02-07 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2018-02-06 | 172 | 180 | 168 | 169 | 19,000 | 845 |
| 2018-02-05 | 179 | 179 | 176 | 177 | 7,000 | 885 |
| 2018-02-02 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2018-02-01 | 181 | 181 | 179 | 179 | 5,000 | 895 |
| 2018-01-31 | 178 | 179 | 178 | 179 | 3,000 | 895 |
| 2018-01-30 | 180 | 180 | 178 | 178 | 5,000 | 890 |
| 2018-01-29 | 181 | 181 | 180 | 180 | 4,000 | 900 |
| 2018-01-26 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2018-01-25 | 181 | 182 | 181 | 182 | 2,000 | 910 |
| 2018-01-24 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2018-01-23 | 180 | 180 | 179 | 179 | 4,000 | 895 |
| 2018-01-22 | 177 | 179 | 177 | 178 | 3,000 | 890 |
| 2018-01-19 | 180 | 181 | 180 | 181 | 3,000 | 905 |
| 2018-01-18 | 181 | 181 | 180 | 180 | 3,000 | 900 |
| 2018-01-17 | 186 | 186 | 180 | 180 | 33,000 | 900 |
| 2018-01-16 | 184 | 184 | 184 | 184 | 3,000 | 920 |
| 2018-01-15 | 186 | 190 | 185 | 186 | 24,000 | 930 |
| 2018-01-12 | 185 | 185 | 183 | 185 | 10,000 | 925 |
| 2018-01-11 | 185 | 185 | 181 | 185 | 12,000 | 925 |
| 2018-01-10 | 191 | 191 | 185 | 185 | 14,000 | 925 |
| 2018-01-09 | 189 | 193 | 189 | 190 | 14,000 | 950 |
| 2018-01-05 | 186 | 189 | 184 | 189 | 19,000 | 945 |
| 2018-01-04 | 186 | 186 | 184 | 184 | 10,000 | 920 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
