5342 ジャニス工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 498 | 498 | 498 | 498 | 100 | 498 |
| 2022-12-29 | - | - | - | 467 | - | 467 |
| 2022-12-28 | 467 | 467 | 467 | 467 | 300 | 467 |
| 2022-12-27 | - | - | - | 475 | - | 475 |
| 2022-12-26 | - | - | - | 475 | - | 475 |
| 2022-12-23 | - | - | - | 475 | - | 475 |
| 2022-12-22 | - | - | - | 475 | - | 475 |
| 2022-12-21 | 475 | 475 | 475 | 475 | 800 | 475 |
| 2022-12-20 | 477 | 477 | 475 | 475 | 300 | 475 |
| 2022-12-19 | - | - | - | 477 | - | 477 |
| 2022-12-16 | 477 | 477 | 477 | 477 | 200 | 477 |
| 2022-12-15 | 484 | 484 | 476 | 477 | 3,700 | 477 |
| 2022-12-14 | 478 | 478 | 470 | 470 | 200 | 470 |
| 2022-12-13 | 487 | 487 | 463 | 463 | 1,800 | 463 |
| 2022-12-12 | 479 | 479 | 471 | 471 | 1,200 | 471 |
| 2022-12-09 | 495 | 495 | 495 | 495 | 700 | 495 |
| 2022-12-08 | - | - | - | 487 | - | 487 |
| 2022-12-07 | 487 | 487 | 487 | 487 | 1,200 | 487 |
| 2022-12-06 | - | - | - | 505 | - | 505 |
| 2022-12-05 | 505 | 505 | 505 | 505 | 300 | 505 |
| 2022-12-02 | 501 | 501 | 501 | 501 | 600 | 501 |
| 2022-12-01 | 486 | 498 | 486 | 487 | 1,300 | 487 |
| 2022-11-30 | - | - | - | 472 | - | 472 |
| 2022-11-29 | 472 | 472 | 472 | 472 | 500 | 472 |
| 2022-11-28 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2022-11-25 | 477 | 478 | 477 | 478 | 2,000 | 478 |
| 2022-11-24 | - | - | - | 493 | - | 493 |
| 2022-11-22 | - | - | - | 493 | - | 493 |
| 2022-11-21 | 495 | 495 | 493 | 493 | 700 | 493 |
| 2022-11-18 | - | - | - | 498 | - | 498 |
| 2022-11-17 | - | - | - | 498 | - | 498 |
| 2022-11-16 | 498 | 498 | 498 | 498 | 100 | 498 |
| 2022-11-15 | 498 | 498 | 498 | 498 | 2,500 | 498 |
| 2022-11-14 | 501 | 501 | 501 | 501 | 100 | 501 |
| 2022-11-11 | 502 | 502 | 501 | 501 | 300 | 501 |
| 2022-11-10 | 505 | 505 | 505 | 505 | 200 | 505 |
| 2022-11-09 | 505 | 505 | 505 | 505 | 200 | 505 |
| 2022-11-08 | - | - | - | 515 | - | 515 |
| 2022-11-07 | 515 | 515 | 515 | 515 | 200 | 515 |
| 2022-11-04 | - | - | - | 506 | - | 506 |
| 2022-11-02 | - | - | - | 506 | - | 506 |
| 2022-11-01 | 506 | 506 | 506 | 506 | 600 | 506 |
| 2022-10-31 | 510 | 510 | 510 | 510 | 200 | 510 |
| 2022-10-28 | - | - | - | 500 | - | 500 |
| 2022-10-27 | - | - | - | 500 | - | 500 |
| 2022-10-26 | - | - | - | 500 | - | 500 |
| 2022-10-25 | - | - | - | 500 | - | 500 |
| 2022-10-24 | - | - | - | 500 | - | 500 |
| 2022-10-21 | - | - | - | 500 | - | 500 |
| 2022-10-20 | - | - | - | 500 | - | 500 |
| 2022-10-19 | - | - | - | 500 | - | 500 |
| 2022-10-18 | - | - | - | 500 | - | 500 |
| 2022-10-17 | 500 | 500 | 500 | 500 | 2,500 | 500 |
| 2022-10-14 | - | - | - | 500 | - | 500 |
| 2022-10-13 | - | - | - | 500 | - | 500 |
| 2022-10-12 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2022-10-11 | - | - | - | 498 | - | 498 |
| 2022-10-07 | - | - | - | 498 | - | 498 |
| 2022-10-06 | - | - | - | 498 | - | 498 |
| 2022-10-05 | 498 | 498 | 498 | 498 | 200 | 498 |
| 2022-10-04 | - | - | - | 496 | - | 496 |
| 2022-10-03 | 496 | 496 | 496 | 496 | 700 | 496 |
| 2022-09-30 | 482 | 482 | 482 | 482 | 500 | 482 |
| 2022-09-29 | 498 | 498 | 498 | 498 | 200 | 498 |
| 2022-09-28 | 481 | 481 | 481 | 481 | 500 | 481 |
| 2022-09-27 | - | - | - | 495 | - | 495 |
| 2022-09-26 | - | - | - | 495 | - | 495 |
| 2022-09-22 | - | - | - | 495 | - | 495 |
| 2022-09-21 | - | - | - | 495 | - | 495 |
| 2022-09-20 | - | - | - | 495 | - | 495 |
| 2022-09-16 | - | - | - | 495 | - | 495 |
| 2022-09-15 | 515 | 515 | 495 | 495 | 2,600 | 495 |
| 2022-09-14 | 505 | 505 | 505 | 505 | 200 | 505 |
| 2022-09-13 | - | - | - | 503 | - | 503 |
| 2022-09-12 | 498 | 503 | 498 | 503 | 300 | 503 |
| 2022-09-09 | 502 | 502 | 502 | 502 | 100 | 502 |
| 2022-09-08 | - | - | - | 494 | - | 494 |
| 2022-09-07 | - | - | - | 494 | - | 494 |
| 2022-09-06 | - | - | - | 494 | - | 494 |
| 2022-09-05 | 509 | 509 | 494 | 494 | 300 | 494 |
| 2022-09-02 | - | - | - | 500 | - | 500 |
| 2022-09-01 | 500 | 500 | 500 | 500 | 700 | 500 |
| 2022-08-31 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2022-08-30 | - | - | - | 509 | - | 509 |
| 2022-08-29 | 509 | 509 | 509 | 509 | 200 | 509 |
| 2022-08-26 | 482 | 506 | 482 | 506 | 300 | 506 |
| 2022-08-25 | - | - | - | 510 | - | 510 |
| 2022-08-24 | - | - | - | 510 | - | 510 |
| 2022-08-23 | - | - | - | 510 | - | 510 |
| 2022-08-22 | - | - | - | 510 | - | 510 |
| 2022-08-19 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2022-08-18 | 482 | 482 | 482 | 482 | 100 | 482 |
| 2022-08-17 | 477 | 483 | 477 | 482 | 1,900 | 482 |
| 2022-08-16 | - | - | - | 512 | - | 512 |
| 2022-08-15 | 512 | 512 | 512 | 512 | 2,400 | 512 |
| 2022-08-12 | 510 | 510 | 502 | 502 | 200 | 502 |
| 2022-08-10 | - | - | - | 510 | - | 510 |
| 2022-08-09 | 510 | 510 | 510 | 510 | 300 | 510 |
| 2022-08-08 | - | - | - | 502 | - | 502 |
| 2022-08-05 | 502 | 502 | 502 | 502 | 200 | 502 |
| 2022-08-04 | - | - | - | 488 | - | 488 |
| 2022-08-03 | - | - | - | 488 | - | 488 |
| 2022-08-02 | - | - | - | 488 | - | 488 |
| 2022-08-01 | 488 | 488 | 488 | 488 | 600 | 488 |
| 2022-07-29 | 467 | 475 | 467 | 474 | 500 | 474 |
| 2022-07-28 | 467 | 467 | 467 | 467 | 200 | 467 |
| 2022-07-27 | 467 | 467 | 467 | 467 | 200 | 467 |
| 2022-07-26 | 475 | 475 | 475 | 475 | 400 | 475 |
| 2022-07-25 | - | - | - | 466 | - | 466 |
| 2022-07-22 | - | - | - | 466 | - | 466 |
| 2022-07-21 | 466 | 466 | 466 | 466 | 100 | 466 |
| 2022-07-20 | - | - | - | 482 | - | 482 |
| 2022-07-19 | - | - | - | 482 | - | 482 |
| 2022-07-15 | 498 | 498 | 482 | 482 | 2,800 | 482 |
| 2022-07-14 | - | - | - | 490 | - | 490 |
| 2022-07-13 | - | - | - | 490 | - | 490 |
| 2022-07-12 | 490 | 490 | 490 | 490 | 300 | 490 |
| 2022-07-11 | - | - | - | 488 | - | 488 |
| 2022-07-08 | 488 | 488 | 488 | 488 | 200 | 488 |
| 2022-07-07 | - | - | - | 483 | - | 483 |
| 2022-07-06 | - | - | - | 483 | - | 483 |
| 2022-07-05 | 483 | 484 | 483 | 483 | 700 | 483 |
| 2022-07-04 | - | - | - | 469 | - | 469 |
| 2022-07-01 | 492 | 492 | 469 | 469 | 800 | 469 |
| 2022-06-30 | 484 | 484 | 476 | 484 | 300 | 484 |
| 2022-06-29 | 463 | 471 | 463 | 471 | 800 | 471 |
| 2022-06-28 | 487 | 487 | 479 | 479 | 200 | 479 |
| 2022-06-27 | 471 | 471 | 471 | 471 | 200 | 471 |
| 2022-06-24 | - | - | - | 504 | - | 504 |
| 2022-06-23 | - | - | - | 504 | - | 504 |
| 2022-06-22 | - | - | - | 504 | - | 504 |
| 2022-06-21 | - | - | - | 504 | - | 504 |
| 2022-06-20 | 504 | 504 | 504 | 504 | 600 | 504 |
| 2022-06-17 | - | - | - | 496 | - | 496 |
| 2022-06-16 | 496 | 496 | 496 | 496 | 100 | 496 |
| 2022-06-15 | 498 | 498 | 482 | 482 | 2,800 | 482 |
| 2022-06-14 | 501 | 502 | 501 | 502 | 200 | 502 |
| 2022-06-13 | - | - | - | 498 | - | 498 |
| 2022-06-10 | - | - | - | 498 | - | 498 |
| 2022-06-09 | 498 | 498 | 498 | 498 | 300 | 498 |
| 2022-06-08 | - | - | - | 500 | - | 500 |
| 2022-06-07 | - | - | - | 500 | - | 500 |
| 2022-06-06 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2022-06-03 | - | - | - | 497 | - | 497 |
| 2022-06-02 | 498 | 498 | 497 | 497 | 200 | 497 |
| 2022-06-01 | 490 | 490 | 490 | 490 | 600 | 490 |
| 2022-05-31 | 483 | 491 | 483 | 490 | 1,400 | 490 |
| 2022-05-30 | 498 | 498 | 498 | 498 | 200 | 498 |
| 2022-05-27 | 500 | 500 | 500 | 500 | 700 | 500 |
| 2022-05-26 | 504 | 504 | 504 | 504 | 100 | 504 |
| 2022-05-25 | - | - | - | 505 | - | 505 |
| 2022-05-24 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2022-05-23 | 505 | 505 | 500 | 500 | 200 | 500 |
| 2022-05-20 | - | - | - | 509 | - | 509 |
| 2022-05-19 | - | - | - | 509 | - | 509 |
| 2022-05-18 | - | - | - | 509 | - | 509 |
| 2022-05-17 | 509 | 509 | 509 | 509 | 100 | 509 |
| 2022-05-16 | 510 | 510 | 510 | 510 | 2,400 | 510 |
| 2022-05-13 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2022-05-12 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2022-05-11 | 514 | 514 | 514 | 514 | 400 | 514 |
| 2022-05-10 | - | - | - | 515 | - | 515 |
| 2022-05-09 | - | - | - | 515 | - | 515 |
| 2022-05-06 | 515 | 515 | 515 | 515 | 200 | 515 |
| 2022-05-02 | 515 | 515 | 515 | 515 | 600 | 515 |
| 2022-04-28 | 500 | 505 | 500 | 505 | 200 | 505 |
| 2022-04-27 | - | - | - | 498 | - | 498 |
| 2022-04-26 | - | - | - | 498 | - | 498 |
| 2022-04-25 | - | - | - | 498 | - | 498 |
| 2022-04-22 | - | - | - | 498 | - | 498 |
| 2022-04-21 | - | - | - | 498 | - | 498 |
| 2022-04-20 | - | - | - | 498 | - | 498 |
| 2022-04-19 | - | - | - | 498 | - | 498 |
| 2022-04-18 | - | - | - | 498 | - | 498 |
| 2022-04-15 | 498 | 498 | 498 | 498 | 2,500 | 498 |
| 2022-04-14 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2022-04-13 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2022-04-12 | - | - | - | 498 | - | 498 |
| 2022-04-11 | 498 | 498 | 498 | 498 | 100 | 498 |
| 2022-04-08 | - | - | - | 508 | - | 508 |
| 2022-04-07 | - | - | - | 508 | - | 508 |
| 2022-04-06 | - | - | - | 508 | - | 508 |
| 2022-04-05 | 508 | 508 | 508 | 508 | 1,200 | 508 |
| 2022-04-04 | - | - | - | 494 | - | 494 |
| 2022-04-01 | 494 | 494 | 494 | 494 | 700 | 494 |
| 2022-03-31 | - | - | - | 471 | - | 471 |
| 2022-03-30 | 471 | 471 | 471 | 471 | 100 | 471 |
| 2022-03-29 | 479 | 479 | 479 | 479 | 100 | 479 |
| 2022-03-28 | 474 | 474 | 474 | 474 | 100 | 474 |
| 2022-03-25 | 477 | 477 | 477 | 477 | 100 | 477 |
| 2022-03-24 | 479 | 479 | 471 | 471 | 200 | 471 |
| 2022-03-23 | 471 | 471 | 471 | 471 | 200 | 471 |
| 2022-03-22 | 482 | 482 | 474 | 476 | 300 | 476 |
| 2022-03-18 | 474 | 482 | 474 | 482 | 8,400 | 482 |
| 2022-03-17 | 498 | 498 | 498 | 498 | 100 | 498 |
| 2022-03-16 | - | - | - | 499 | - | 499 |
| 2022-03-15 | 499 | 499 | 499 | 499 | 2,400 | 499 |
| 2022-03-14 | 499 | 499 | 499 | 499 | 200 | 499 |
| 2022-03-11 | 499 | 499 | 499 | 499 | 300 | 499 |
| 2022-03-10 | - | - | - | 499 | - | 499 |
| 2022-03-09 | - | - | - | 499 | - | 499 |
| 2022-03-08 | - | - | - | 499 | - | 499 |
| 2022-03-07 | 499 | 499 | 499 | 499 | 200 | 499 |
| 2022-03-04 | - | - | - | 499 | - | 499 |
| 2022-03-03 | - | - | - | 499 | - | 499 |
| 2022-03-02 | - | - | - | 499 | - | 499 |
| 2022-03-01 | 500 | 500 | 499 | 499 | 800 | 499 |
| 2022-02-28 | 492 | 492 | 485 | 485 | 200 | 485 |
| 2022-02-25 | - | - | - | 485 | - | 485 |
| 2022-02-24 | 492 | 492 | 485 | 485 | 200 | 485 |
| 2022-02-22 | - | - | - | 500 | - | 500 |
| 2022-02-21 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2022-02-18 | - | - | - | 507 | - | 507 |
| 2022-02-17 | 507 | 507 | 507 | 507 | 200 | 507 |
| 2022-02-16 | - | - | - | 509 | - | 509 |
| 2022-02-15 | 509 | 509 | 509 | 509 | 2,200 | 509 |
| 2022-02-14 | 497 | 509 | 497 | 509 | 600 | 509 |
| 2022-02-10 | - | - | - | 489 | - | 489 |
| 2022-02-09 | - | - | - | 489 | - | 489 |
| 2022-02-08 | - | - | - | 489 | - | 489 |
| 2022-02-07 | 489 | 489 | 489 | 489 | 300 | 489 |
| 2022-02-04 | - | - | - | 481 | - | 481 |
| 2022-02-03 | - | - | - | 481 | - | 481 |
| 2022-02-02 | - | - | - | 481 | - | 481 |
| 2022-02-01 | 481 | 481 | 481 | 481 | 700 | 481 |
| 2022-01-31 | - | - | - | 467 | - | 467 |
| 2022-01-28 | 467 | 467 | 467 | 467 | 100 | 467 |
| 2022-01-27 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2022-01-26 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2022-01-25 | 461 | 465 | 460 | 465 | 3,100 | 465 |
| 2022-01-24 | - | - | - | 482 | - | 482 |
| 2022-01-21 | - | - | - | 482 | - | 482 |
| 2022-01-20 | - | - | - | 482 | - | 482 |
| 2022-01-19 | - | - | - | 482 | - | 482 |
| 2022-01-18 | 482 | 482 | 482 | 482 | 100 | 482 |
| 2022-01-17 | 497 | 497 | 481 | 481 | 2,800 | 481 |
| 2022-01-14 | 483 | 483 | 483 | 483 | 200 | 483 |
| 2022-01-13 | - | - | - | 486 | - | 486 |
| 2022-01-12 | 485 | 486 | 482 | 486 | 800 | 486 |
| 2022-01-11 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2022-01-07 | 485 | 485 | 480 | 480 | 2,800 | 480 |
| 2022-01-06 | - | - | - | 502 | - | 502 |
| 2022-01-05 | 502 | 502 | 502 | 502 | 200 | 502 |
| 2022-01-04 | 494 | 494 | 494 | 494 | 900 | 494 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
